KissMeData/033270/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191400,930088600,23750,23750,23750,23750,735
20240229,191300,930088600,23750,23750,23750,23750,0
20240229,191200,930088600,23750,23750,23750,23750,0
20240229,191100,930088600,23750,23750,23750,23750,0
20240229,191000,930088600,23750,23750,23750,23750,0
20240229,190900,930088600,23750,23750,23750,23750,0
20240229,190800,930088600,23750,23750,23750,23750,0
20240229,190700,930088600,23750,23750,23750,23750,0
20240229,190600,930088600,23750,23750,23750,23750,0
20240229,190500,930088600,23750,23750,23750,23750,0
20240229,190400,930088600,23750,23750,23750,23750,0
20240229,190300,930088600,23750,23750,23750,23750,0
20240229,190200,930088600,23750,23750,23750,23750,0
20240229,190100,930088600,23750,23750,23750,23750,0
20240229,190000,930088600,23750,23750,23750,23750,0
20240229,185900,930088600,23750,23750,23750,23750,0
20240229,185800,930088600,23750,23750,23750,23750,0
20240229,185700,930088600,23750,23750,23750,23750,0
20240229,185600,930088600,23750,23750,23750,23750,0
20240229,185500,930088600,23750,23750,23750,23750,0
20240229,185400,930088600,23750,23750,23750,23750,0
20240229,185300,930088600,23750,23750,23750,23750,0
20240229,185200,930088600,23750,23750,23750,23750,0
20240229,185100,930088600,23750,23750,23750,23750,0
20240229,185000,930088600,23750,23750,23750,23750,0
20240229,184900,930088600,23750,23750,23750,23750,0
20240229,184800,930088600,23750,23750,23750,23750,0
20240229,184700,930088600,23750,23750,23750,23750,0
20240229,184600,930088600,23750,23750,23750,23750,0
20240229,184500,930088600,23750,23750,23750,23750,0
20240229,184400,930088600,23750,23750,23750,23750,735
20240229,184300,930088600,23750,23750,23750,23750,0
20240229,184200,930088600,23750,23750,23750,23750,0
20240229,184100,930088600,23750,23750,23750,23750,0
20240229,184000,930088600,23750,23750,23750,23750,0
20240229,183900,930088600,23750,23750,23750,23750,0
20240229,183800,930088600,23750,23750,23750,23750,0
20240229,183700,930088600,23750,23750,23750,23750,0
20240229,183600,930088600,23750,23750,23750,23750,0
20240229,183500,930088600,23750,23750,23750,23750,0
20240229,183400,930088600,23750,23750,23750,23750,0
20240229,183300,930088600,23750,23750,23750,23750,0
20240229,183200,930088600,23750,23750,23750,23750,0
20240229,183100,930088600,23750,23750,23750,23750,0
20240229,183000,930088600,23750,23750,23750,23750,0
20240229,182900,930088600,23750,23750,23750,23750,0
20240229,182800,930088600,23750,23750,23750,23750,0
20240229,182700,930088600,23750,23750,23750,23750,0
20240229,182600,930088600,23750,23750,23750,23750,0
20240229,182500,930088600,23750,23750,23750,23750,0
20240229,182400,930088600,23750,23750,23750,23750,0
20240229,182300,930088600,23750,23750,23750,23750,0
20240229,182200,930088600,23750,23750,23750,23750,0
20240229,182100,930088600,23750,23750,23750,23750,0
20240229,182000,930088600,23750,23750,23750,23750,0
20240229,181900,930088600,23750,23750,23750,23750,0
20240229,181800,930088600,23750,23750,23750,23750,0
20240229,181700,930088600,23750,23750,23750,23750,0
20240229,181600,930088600,23750,23750,23750,23750,0
20240229,181500,930088600,23750,23750,23750,23750,0
20240229,181400,930088600,23750,23750,23750,23750,735
20240229,181300,930088600,23750,23750,23750,23750,0
20240229,181200,930088600,23750,23750,23750,23750,0
20240229,181100,930088600,23750,23750,23750,23750,0
20240229,181000,930088600,23750,23750,23750,23750,0
20240229,180900,930088600,23750,23750,23750,23750,0
20240229,180800,930088600,23750,23750,23750,23750,0
20240229,180700,930088600,23750,23750,23750,23750,0
20240229,180600,930088600,23750,23750,23750,23750,0
20240229,180500,930088600,23750,23750,23750,23750,0
20240229,180400,930088600,23750,23750,23750,23750,0
20240229,180300,930088600,23750,23750,23750,23750,0
20240229,180200,930088600,23750,23750,23750,23750,0
20240229,180100,930088600,23750,23750,23750,23750,0
20240229,180000,930088600,23750,23750,23750,23750,0
20240229,175900,930088600,23750,23750,23750,23750,0
20240229,175800,930088600,23750,23750,23750,23750,0
20240229,175700,930088600,23750,23750,23750,23750,0
20240229,175600,930088600,23750,23750,23750,23750,0
20240229,175500,930088600,23750,23750,23750,23750,0
20240229,175400,930088600,23750,23750,23750,23750,0
20240229,175300,930088600,23750,23750,23750,23750,0
20240229,175200,930088600,23750,23750,23750,23750,0
20240229,175100,930088600,23750,23750,23750,23750,0
20240229,175000,930088600,23750,23750,23750,23750,0
20240229,174900,930088600,23750,23750,23750,23750,0
20240229,174800,930088600,23750,23750,23750,23750,0
20240229,174700,930088600,23750,23750,23750,23750,0
20240229,174600,930088600,23750,23750,23750,23750,0
20240229,174500,930088600,23750,23750,23750,23750,0
20240229,174400,930088600,23750,23750,23750,23750,735
20240229,174300,930088600,23750,23750,23750,23750,0
20240229,174200,930088600,23750,23750,23750,23750,0
20240229,174100,930088600,23750,23750,23750,23750,0
20240229,174000,930088600,23750,23750,23750,23750,0
20240229,173900,930088600,23750,23750,23750,23750,0
20240229,173800,930088600,23750,23750,23750,23750,0
20240229,173700,930088600,23750,23750,23750,23750,0
20240229,173600,930088600,23750,23750,23750,23750,0
20240229,173500,930088600,23750,23750,23750,23750,0
20240229,173400,930088600,23750,23750,23750,23750,0
20240229,173300,930088600,23750,23750,23750,23750,0
20240229,173200,930088600,23750,23750,23750,23750,0
20240229,173100,930088600,23750,23750,23750,23750,0
20240229,173000,930088600,23750,23750,23750,23750,0
20240229,172900,930088600,23750,23750,23750,23750,0
20240229,172800,930088600,23750,23750,23750,23750,0
20240229,172700,930088600,23750,23750,23750,23750,0
20240229,172600,930088600,23750,23750,23750,23750,0
20240229,172500,930088600,23750,23750,23750,23750,0
20240229,172400,930088600,23750,23750,23750,23750,0
20240229,172300,930088600,23750,23750,23750,23750,0
20240229,172200,930088600,23750,23750,23750,23750,0
20240229,172100,930088600,23750,23750,23750,23750,0
20240229,172000,930088600,23750,23750,23750,23750,0
20240229,171900,930088600,23750,23750,23750,23750,0
20240229,171800,930088600,23750,23750,23750,23750,0
20240229,171700,930088600,23750,23750,23750,23750,0
20240229,171600,930088600,23750,23750,23750,23750,0
20240229,171500,930088600,23750,23750,23750,23750,0
20240229,171400,930088600,23750,23750,23750,23750,735
20240229,171300,930088600,23750,23750,23750,23750,0
20240229,171200,930088600,23750,23750,23750,23750,0
20240229,171100,930088600,23750,23750,23750,23750,0
20240229,171000,930088600,23750,23750,23750,23750,0
20240229,170900,930088600,23750,23750,23750,23750,0
20240229,170800,930088600,23750,23750,23750,23750,0
20240229,170700,930088600,23750,23750,23750,23750,0
20240229,170600,930088600,23750,23750,23750,23750,0
20240229,170500,930088600,23750,23750,23750,23750,0
20240229,170400,930088600,23750,23750,23750,23750,0
20240229,170300,930088600,23750,23750,23750,23750,0
20240229,170200,930088600,23750,23750,23750,23750,0
20240229,170100,930088600,23750,23750,23750,23750,0
20240229,170000,930088600,23750,23750,23750,23750,0
20240229,165900,930088600,23750,23750,23750,23750,0
20240229,165800,930088600,23750,23750,23750,23750,0
20240229,165700,930088600,23750,23750,23750,23750,0
20240229,165600,930088600,23750,23750,23750,23750,0
20240229,165500,930088600,23750,23750,23750,23750,0
20240229,165400,930088600,23750,23750,23750,23750,0
20240229,165300,930088600,23750,23750,23750,23750,0
20240229,165200,930088600,23750,23750,23750,23750,0
20240229,165100,930088600,23750,23750,23750,23750,0
20240229,165000,930088600,23750,23750,23750,23750,0
20240229,164900,930088600,23750,23750,23750,23750,0
20240229,164800,930088600,23750,23750,23750,23750,0
20240229,164700,930088600,23750,23750,23750,23750,0
20240229,164600,930088600,23750,23750,23750,23750,0
20240229,164500,930088600,23750,23750,23750,23750,0
20240229,164400,930088600,23750,23750,23750,23750,735
20240229,164300,930088600,23750,23750,23750,23750,0
20240229,164200,930088600,23750,23750,23750,23750,0
20240229,164100,930088600,23750,23750,23750,23750,0
20240229,164000,930088600,23750,23750,23750,23750,0
20240229,163900,930088600,23750,23750,23750,23750,0
20240229,163800,930088600,23750,23750,23750,23750,0
20240229,163700,930088600,23750,23750,23750,23750,0
20240229,163600,930088600,23750,23750,23750,23750,0
20240229,163500,930088600,23750,23750,23750,23750,0
20240229,163400,930088600,23750,23750,23750,23750,0
20240229,163300,930088600,23750,23750,23750,23750,0
20240229,163200,930088600,23750,23750,23750,23750,0
20240229,163100,930088600,23750,23750,23750,23750,0
20240229,163000,930088600,23750,23750,23750,23750,0
20240229,162900,930088600,23750,23750,23750,23750,0
20240229,162800,930088600,23750,23750,23750,23750,0
20240229,162700,930088600,23750,23750,23750,23750,0
20240229,162600,930088600,23750,23750,23750,23750,0
20240229,162500,930088600,23750,23750,23750,23750,0
20240229,162400,930088600,23750,23750,23750,23750,0
20240229,162300,930088600,23750,23750,23750,23750,0
20240229,162200,930088600,23750,23750,23750,23750,0
20240229,162100,930088600,23750,23750,23750,23750,0
20240229,162000,930088600,23750,23750,23750,23750,0
20240229,161900,930088600,23750,23750,23750,23750,0
20240229,161800,930088600,23750,23750,23750,23750,0
20240229,161700,930088600,23750,23750,23750,23750,0
20240229,161600,930088600,23750,23750,23750,23750,0
20240229,161500,930088600,23750,23750,23750,23750,0
20240229,161400,930088600,23750,23750,23750,23750,735
20240229,161300,930088600,23750,23750,23750,23750,0
20240229,161200,930088600,23750,23750,23750,23750,0
20240229,161100,930088600,23750,23750,23750,23750,0
20240229,161000,930088600,23750,23750,23750,23750,0
20240229,160900,930088600,23750,23750,23750,23750,0
20240229,160800,930088600,23750,23750,23750,23750,0
20240229,160700,930088600,23750,23750,23750,23750,0
20240229,160600,930088600,23750,23750,23750,23750,0
20240229,160500,930088600,23750,23750,23750,23750,0
20240229,160400,930088600,23750,23750,23750,23750,0
20240229,160300,930088600,23750,23750,23750,23750,0
20240229,160200,930088600,23750,23750,23750,23750,0
20240229,160100,930088600,23750,23750,23750,23750,0
20240229,160000,930088600,23750,23750,23750,23750,0
20240229,155900,930088600,23750,23750,23750,23750,0
20240229,155800,930088600,23750,23750,23750,23750,0
20240229,155700,930088600,23750,23750,23750,23750,0
20240229,155600,930088600,23750,23750,23750,23750,0
20240229,155500,930088600,23750,23750,23750,23750,0
20240229,155400,930088600,23750,23750,23750,23750,0
20240229,155300,930088600,23750,23750,23750,23750,0
20240229,155200,930088600,23750,23750,23750,23750,0
20240229,155100,930088600,23750,23750,23750,23750,0
20240229,155000,930088600,23750,23750,23750,23750,0
20240229,154900,930088600,23750,23750,23750,23750,0
20240229,154800,930088600,23750,23750,23750,23750,0
20240229,154700,930088600,23750,23750,23750,23750,0
20240229,154600,930088600,23750,23750,23750,23750,0
20240229,154500,930088600,23750,23750,23750,23750,0
20240229,154400,930088600,23750,23750,23750,23750,735
20240229,154300,930088600,23750,23750,23750,23750,0
20240229,154200,930088600,23750,23750,23750,23750,0
20240229,154100,930088600,23750,23750,23750,23750,0
20240229,154000,930088600,23750,23750,23750,23750,0
20240229,153900,930088600,23750,23750,23750,23750,0
20240229,153800,930088600,23750,23750,23750,23750,0
20240229,153700,930088600,23750,23750,23750,23750,0
20240229,153600,930088600,23750,23750,23750,23750,0
20240229,153500,930088600,23750,23750,23750,23750,0
20240229,153400,930088600,23750,23750,23750,23750,0
20240229,153300,930088600,23750,23750,23750,23750,0
20240229,153200,930088600,23750,23750,23750,23750,0
20240229,153100,930088600,23750,23750,23750,23750,0
20240229,153000,930088600,23750,23750,23750,23750,735
20240229,152900,912632350,23750,23750,23750,23750,0
20240229,152800,912632350,23750,23750,23750,23750,0
20240229,152700,912632350,23750,23750,23750,23750,0
20240229,152600,912632350,23750,23750,23750,23750,0
20240229,152500,912632350,23750,23750,23750,23750,0
20240229,152400,912632350,23750,23750,23750,23750,0
20240229,152300,912632350,23750,23750,23750,23750,0
20240229,152200,912632350,23750,23750,23750,23750,0
20240229,152100,912632350,23750,23750,23750,23750,0
20240229,152000,912632350,23750,23750,23750,23750,0
20240229,151900,912632350,23750,23800,23800,23750,62
20240229,151800,911157450,23750,23850,23850,23750,557
20240229,151700,897895950,23800,23850,23850,23800,100
20240229,151600,895512250,23800,23850,23850,23800,140
20240229,151500,892178650,23850,23850,23850,23850,1
20240229,151400,892154800,23800,23800,23800,23800,0
20240229,151300,892154800,23800,23800,23850,23800,51
20240229,151200,890940900,23800,23800,23800,23800,85
20240229,151100,888917900,23850,23800,23850,23800,25
20240229,151000,888321850,23850,23850,23850,23800,66
20240229,150900,886747800,23850,23850,23850,23800,868
20240229,150800,866056900,23850,23850,23850,23850,257
20240229,150700,859927450,23800,23800,23800,23800,100
20240229,150600,857547450,23850,23850,23850,23850,40
20240229,150500,856593450,23800,23850,23850,23800,96
20240229,150400,854307150,23850,23850,23850,23850,24
20240229,150300,853734750,23800,23800,23850,23800,75
20240229,150200,851947450,23800,23800,23800,23800,31
20240229,150100,851209650,23800,23800,23800,23800,109
20240229,150000,848615450,23800,23800,23800,23800,36
20240229,145900,847758650,23800,23800,23800,23800,2
20240229,145800,847711050,23800,23800,23800,23750,33
20240229,145700,846926150,23800,23800,23800,23800,2
20240229,145600,846878550,23800,23800,23800,23800,491
20240229,145500,835192750,23800,23800,23800,23800,1
20240229,145400,835168950,23800,23800,23800,23800,1
20240229,145300,835145150,23800,23800,23800,23800,25
20240229,145200,834550150,23800,23800,23800,23800,1
20240229,145100,834526350,23800,23800,23800,23800,0
20240229,145000,834526350,23800,23800,23800,23800,1
20240229,144900,834502550,23800,23800,23800,23800,0
20240229,144800,834502550,23800,23800,23800,23800,1
20240229,144700,834478750,23800,23800,23800,23800,2
20240229,144600,834431150,23800,23800,23800,23800,0
20240229,144500,834431150,23800,23800,23800,23800,1
20240229,144400,834407350,23800,23800,23800,23800,0
20240229,144300,834407350,23800,23750,23800,23750,3
20240229,144200,834336000,23800,23800,23800,23800,110
20240229,144100,831718000,23800,23800,23800,23800,5
20240229,144000,831599000,23800,23800,23800,23800,5
20240229,143900,831480000,23750,23750,23750,23750,0
20240229,143800,831480000,23750,23750,23750,23750,20
20240229,143700,831005000,23800,23800,23800,23800,11
20240229,143600,830743200,23800,23800,23800,23800,60
20240229,143500,829315200,23800,23800,23800,23800,27
20240229,143400,828672600,23800,23800,23800,23800,1
20240229,143300,828648800,23750,23750,23750,23750,102
20240229,143200,826226300,23800,23800,23800,23800,13
20240229,143100,825916900,23850,23850,23850,23850,0
20240229,143000,825916900,23850,23850,23850,23850,0
20240229,142900,825916900,23850,23750,23850,23750,509
20240229,142800,813804400,23700,23750,23750,23700,3
20240229,142700,813733200,23750,23750,23750,23750,0
20240229,142600,813733200,23750,23750,23750,23750,4
20240229,142500,813638200,23750,23750,23750,23750,504
20240229,142400,801668200,23750,23750,23750,23750,5
20240229,142300,801549450,23800,23800,23800,23800,1205
20240229,142200,772870450,23850,23800,23850,23800,101
20240229,142100,770466600,23850,23850,23850,23850,121
20240229,142000,767580750,23850,23800,23850,23800,529
20240229,141900,754968850,23850,23850,23850,23800,117
20240229,141800,752179000,23800,23800,23800,23800,0
20240229,141700,752179000,23800,23850,23850,23800,11
20240229,141600,751917150,23850,23850,23850,23850,0
20240229,141500,751917150,23850,23850,23850,23850,20
20240229,141400,751440150,23850,23850,23850,23850,389
20240229,141300,742162500,23850,23850,23850,23850,13
20240229,141200,741852450,23850,23850,23850,23850,14
20240229,141100,741518550,23850,23850,23850,23850,101
20240229,141000,739109700,23850,23850,23850,23850,48
20240229,140900,737964900,23800,23800,23800,23800,9
20240229,140800,737750700,23900,23850,23900,23850,53
20240229,140700,736486550,23900,23900,23900,23900,854
20240229,140600,716075950,23850,23850,23850,23850,300
20240229,140500,708920950,23850,23850,23850,23850,217
20240229,140400,703745500,23900,23900,23900,23900,200
20240229,140300,698965500,23900,23900,23900,23900,1
20240229,140200,698941600,23900,23900,23900,23900,21
20240229,140100,698439700,23900,23900,23900,23900,5
20240229,140000,698320200,23900,23900,23900,23900,0
20240229,135900,698320200,23900,23850,23900,23850,352
20240229,135800,689924950,23850,23850,23850,23850,5
20240229,135700,689805700,23850,23850,23850,23850,0
20240229,135600,689805700,23850,23850,23850,23850,1
20240229,135500,689781850,23800,23800,23800,23800,1
20240229,135400,689758050,23800,23800,23800,23800,21
20240229,135300,689258250,23850,23850,23850,23850,13
20240229,135200,688948200,23850,23850,23850,23850,20
20240229,135100,688471200,23850,23850,23850,23850,17
20240229,135000,688065750,23850,23850,23900,23850,24
20240229,134900,687493200,23850,23800,23850,23800,136
20240229,134800,684250100,23850,23850,23850,23850,258
20240229,134700,678096800,23900,23850,23900,23850,19
20240229,134600,677643500,23850,23900,23900,23850,41
20240229,134500,676664100,23900,23900,23900,23900,128
20240229,134400,673604900,23900,23900,23900,23900,44
20240229,134300,672553300,23900,23900,23900,23900,1
20240229,134200,672529400,23900,23850,23900,23850,57
20240229,134100,671168850,23850,23850,23850,23850,2
20240229,134000,671121150,23850,23850,23850,23850,14
20240229,133900,670787250,23850,23850,23850,23850,56
20240229,133800,669451650,23850,23850,23850,23850,8
20240229,133700,669260850,23850,23850,23850,23850,27
20240229,133600,668616900,23850,23850,23850,23850,23
20240229,133500,668068350,23850,23850,23850,23850,50
20240229,133400,666875850,23850,23850,23850,23850,36
20240229,133300,666017250,23850,23850,23850,23850,2
20240229,133200,665969550,23850,23850,23850,23850,230
20240229,133100,660484050,23850,23850,23850,23850,1
20240229,133000,660460200,23850,23850,23850,23850,16
20240229,132900,660078600,23850,23850,23850,23850,0
20240229,132800,660078600,23850,23850,23850,23850,1
20240229,132700,660054750,23850,23850,23850,23850,1
20240229,132600,660030900,23850,23850,23850,23850,40
20240229,132500,659076900,23850,23850,23850,23850,8
20240229,132400,658886100,23850,23850,23850,23850,1
20240229,132300,658862250,23850,23850,23850,23850,0
20240229,132200,658862250,23850,23850,23850,23850,2
20240229,132100,658814550,23850,23850,23850,23850,1
20240229,132000,658790700,23850,23850,23850,23850,3
20240229,131900,658719150,23850,23850,23850,23850,12
20240229,131800,658432950,23850,23850,23850,23850,950
20240229,131700,635775450,23850,23800,23900,23800,196
20240229,131600,631105800,23800,23850,23850,23800,86
20240229,131500,629057400,23850,23850,23850,23850,546
20240229,131400,616035300,23850,23850,23850,23850,22
20240229,131300,615510600,23850,23800,23850,23800,456
20240229,131200,604657750,23750,23800,23800,23750,68
20240229,131100,603041850,23800,23800,23800,23750,146
20240229,131000,599569100,23800,23800,23800,23750,19
20240229,130900,599117400,23750,23800,23800,23750,60
20240229,130800,597692250,23750,23750,23750,23750,201
20240229,130700,592918500,23750,23750,23750,23750,5
20240229,130600,592799750,23750,23750,23750,23750,71
20240229,130500,591113500,23750,23750,23750,23750,0
20240229,130400,591113500,23750,23750,23750,23750,2
20240229,130300,591066000,23750,23700,23750,23700,124
20240229,130200,588124650,23800,23800,23800,23800,1
20240229,130100,588100850,23750,23750,23750,23750,20
20240229,130000,587625850,23750,23800,23800,23750,264
20240229,125900,581354650,23800,23800,23800,23800,11
20240229,125800,581092850,23800,23800,23800,23800,2
20240229,125700,581045250,23800,23800,23800,23800,20
20240229,125600,580569250,23800,23800,23800,23800,0
20240229,125500,580569250,23800,23800,23800,23800,3
20240229,125400,580497850,23850,23800,23850,23750,601
20240229,125300,566223750,23800,23800,23850,23800,354
20240229,125200,557798500,23800,23800,23800,23800,24
20240229,125100,557227300,23750,23750,23750,23750,11
20240229,125000,556966050,23800,23800,23800,23800,5
20240229,124900,556847050,23750,23800,23800,23750,39
20240229,124800,555919350,23800,23800,23800,23800,1
20240229,124700,555895550,23800,23800,23800,23800,5
20240229,124600,555776550,23750,23750,23750,23750,2201
20240229,124500,503502800,23750,23750,23750,23750,1
20240229,124400,503479050,23750,23750,23750,23750,44
20240229,124300,502434050,23700,23750,23750,23700,176
20240229,124200,498254100,23750,23750,23750,23750,1
20240229,124100,498230350,23750,23750,23750,23750,240
20240229,124000,492530350,23700,23700,23700,23700,60
20240229,123900,491108350,23750,23750,23750,23750,0
20240229,123800,491108350,23750,23750,23750,23750,1
20240229,123700,491084600,23750,23750,23750,23750,0
20240229,123600,491084600,23750,23750,23750,23750,0
20240229,123500,491084600,23750,23750,23750,23750,4
20240229,123400,490989600,23750,23750,23750,23750,0
20240229,123300,490989600,23750,23750,23750,23750,20
20240229,123200,490514600,23750,23750,23750,23750,0
20240229,123100,490514600,23750,23750,23750,23750,1
20240229,123000,490490850,23700,23750,23750,23700,3
20240229,122900,490419700,23700,23750,23750,23700,57
20240229,122800,489068700,23700,23750,23750,23700,2
20240229,122700,489021250,23750,23750,23750,23750,0
20240229,122600,489021250,23750,23750,23750,23750,4
20240229,122500,488926250,23750,23700,23750,23700,42
20240229,122400,487930750,23700,23700,23700,23700,1
20240229,122300,487907050,23750,23700,23750,23700,1612
20240229,122200,449693350,23750,23700,23750,23700,40
20240229,122100,448745200,23750,23750,23750,23750,14
20240229,122000,448412700,23800,23800,23800,23800,2
20240229,121900,448365100,23750,23750,23750,23750,89
20240229,121800,446251350,23750,23750,23750,23750,11
20240229,121700,445990100,23750,23750,23750,23750,6
20240229,121600,445847600,23750,23750,23750,23750,665
20240229,121500,430053850,23750,23750,23800,23750,725
20240229,121400,412831750,23750,23700,23750,23700,213
20240229,121300,407781250,23750,23750,23750,23750,1
20240229,121200,407757500,23750,23750,23750,23750,102
20240229,121100,405335000,23750,23750,23750,23750,10
20240229,121000,405097500,23750,23700,23750,23700,490
20240229,120900,393470950,23650,23650,23650,23650,0
20240229,120800,393470950,23650,23650,23650,23650,88
20240229,120700,391389750,23650,23650,23650,23650,0
20240229,120600,391389750,23650,23650,23650,23650,0
20240229,120500,391389750,23650,23650,23650,23650,283
20240229,120400,384696800,23700,23700,23700,23650,106
20240229,120300,382189600,23700,23700,23700,23700,28
20240229,120200,381526000,23700,23650,23700,23650,31
20240229,120100,380792550,23700,23700,23700,23700,2
20240229,120000,380745150,23700,23700,23700,23700,154
20240229,115900,377095350,23700,23700,23700,23700,331
20240229,115800,369250650,23700,23700,23700,23700,0
20240229,115700,369250650,23700,23650,23700,23650,177
20240229,115600,365063450,23650,23650,23650,23650,80
20240229,115500,363171450,23650,23650,23650,23650,6
20240229,115400,363029550,23650,23650,23650,23650,15
20240229,115300,362674800,23600,23650,23650,23600,197
20240229,115200,358016500,23650,23650,23650,23650,0
20240229,115100,358016500,23650,23650,23650,23650,0
20240229,115000,358016500,23650,23650,23650,23650,0
20240229,114900,358016500,23650,23650,23650,23650,74
20240229,114800,356266400,23650,23650,23650,23650,2
20240229,114700,356219100,23650,23650,23650,23650,0
20240229,114600,356219100,23650,23650,23650,23650,62
20240229,114500,354752800,23650,23650,23650,23650,43
20240229,114400,353735850,23650,23650,23650,23650,22
20240229,114300,353215550,23650,23650,23650,23650,0
20240229,114200,353215550,23650,23650,23650,23650,3
20240229,114100,353144600,23600,23650,23650,23600,163
20240229,114000,349296650,23600,23600,23600,23600,12
20240229,113900,349013450,23600,23600,23600,23600,0
20240229,113800,349013450,23600,23600,23600,23600,13
20240229,113700,348706650,23600,23600,23600,23600,0
20240229,113600,348706650,23600,23600,23600,23600,0
20240229,113500,348706650,23600,23600,23600,23600,0
20240229,113400,348706650,23600,23600,23600,23600,159
20240229,113300,344954250,23650,23650,23650,23650,24
20240229,113200,344386650,23600,23600,23600,23600,116
20240229,113100,341649050,23600,23600,23600,23600,2
20240229,113000,341601850,23600,23600,23600,23600,2
20240229,112900,341554650,23600,23550,23600,23550,15
20240229,112800,341201250,23550,23600,23600,23550,255
20240229,112700,335195900,23600,23600,23600,23600,1
20240229,112600,335172300,23600,23600,23600,23600,74
20240229,112500,333425900,23600,23550,23600,23550,90
20240229,112400,331302150,23600,23600,23600,23600,23
20240229,112300,330759350,23600,23600,23600,23600,26
20240229,112200,330145750,23600,23600,23600,23600,0
20240229,112100,330145750,23600,23600,23600,23600,0
20240229,112000,330145750,23600,23600,23600,23600,23
20240229,111900,329602950,23600,23600,23600,23600,0
20240229,111800,329602950,23600,23600,23600,23600,75
20240229,111700,327832950,23600,23600,23600,23600,129
20240229,111600,324788550,23650,23650,23650,23650,2
20240229,111500,324741250,23650,23650,23650,23650,0
20240229,111400,324741250,23650,23650,23650,23650,0
20240229,111300,324741250,23650,23650,23650,23650,60
20240229,111200,323322250,23650,23650,23650,23650,10
20240229,111100,323085750,23650,23650,23650,23650,241
20240229,111000,317386100,23650,23650,23650,23650,0
20240229,110900,317386100,23650,23650,23650,23650,0
20240229,110800,317386100,23650,23650,23650,23650,0
20240229,110700,317386100,23650,23650,23650,23650,0
20240229,110600,317386100,23650,23650,23650,23650,0
20240229,110500,317386100,23650,23600,23650,23600,483
20240229,110400,305965500,23550,23550,23550,23550,9
20240229,110300,305753550,23550,23550,23550,23550,0
20240229,110200,305753550,23550,23550,23550,23550,0
20240229,110100,305753550,23550,23600,23600,23550,2
20240229,110000,305706400,23550,23600,23600,23550,234
20240229,105900,300194000,23550,23550,23550,23550,0
20240229,105800,300194000,23550,23550,23550,23550,0
20240229,105700,300194000,23550,23550,23550,23550,0
20240229,105600,300194000,23550,23550,23550,23550,13
20240229,105500,299887850,23600,23600,23600,23600,2
20240229,105400,299840650,23600,23600,23600,23600,0
20240229,105300,299840650,23600,23600,23600,23600,7
20240229,105200,299675450,23550,23550,23550,23550,0
20240229,105100,299675450,23550,23550,23550,23550,0
20240229,105000,299675450,23550,23600,23600,23550,2
20240229,104900,299628300,23650,23650,23650,23650,8
20240229,104800,299439100,23500,23500,23500,23500,500
20240229,104700,287689100,23650,23650,23650,23650,30
20240229,104600,286979600,23550,23550,23550,23550,0
20240229,104500,286979600,23550,23550,23550,23550,0
20240229,104400,286979600,23550,23550,23550,23550,3
20240229,104300,286908950,23550,23550,23550,23550,6
20240229,104200,286767650,23550,23550,23550,23550,102
20240229,104100,284365550,23550,23500,23550,23500,722
20240229,104000,267397450,23550,23600,23600,23550,237
20240229,103900,261809250,23650,23650,23650,23650,0
20240229,103800,261809250,23650,23650,23650,23650,1
20240229,103700,261785600,23600,23600,23600,23600,0
20240229,103600,261785600,23600,23600,23600,23600,0
20240229,103500,261785600,23600,23600,23600,23600,62
20240229,103400,260322400,23600,23600,23600,23600,165
20240229,103300,256428400,23550,23550,23550,23550,4
20240229,103200,256334200,23600,23600,23600,23600,30
20240229,103100,255626200,23600,23600,23600,23600,63
20240229,103000,254139400,23600,23600,23600,23600,10
20240229,102900,253903400,23600,23500,23600,23500,181
20240229,102800,249649800,23600,23600,23600,23600,2
20240229,102700,249602600,23600,23500,23600,23500,284
20240229,102600,242917350,23500,23500,23500,23500,0
20240229,102500,242917350,23500,23500,23500,23500,2
20240229,102400,242870350,23500,23500,23500,23500,0
20240229,102300,242870350,23500,23500,23500,23500,10
20240229,102200,242635350,23500,23500,23500,23500,22
20240229,102100,242118350,23500,23500,23500,23500,0
20240229,102000,242118350,23500,23500,23500,23500,10
20240229,101900,241883350,23500,23500,23500,23500,0
20240229,101800,241883350,23500,23500,23500,23500,0
20240229,101700,241883350,23500,23500,23500,23500,0
20240229,101600,241883350,23500,23500,23500,23500,300
20240229,101500,234833350,23400,23450,23450,23400,241
20240229,101400,229189200,23450,23450,23450,23450,0
20240229,101300,229189200,23450,23450,23450,23450,0
20240229,101200,229189200,23450,23450,23450,23400,263
20240229,101100,223022350,23500,23500,23500,23500,901
20240229,101000,201848850,23550,23550,23600,23550,29
20240229,100900,201165150,23550,23550,23550,23550,5
20240229,100800,201047400,23550,23550,23550,23550,5
20240229,100700,200929650,23550,23550,23550,23550,557
20240229,100600,187812300,23550,23550,23550,23550,7
20240229,100500,187647450,23550,23550,23550,23550,71
20240229,100400,185975400,23550,23550,23550,23550,41
20240229,100300,185009850,23550,23550,23550,23550,8
20240229,100200,184821450,23550,23550,23550,23550,26
20240229,100100,184209150,23550,23550,23550,23550,0
20240229,100000,184209150,23550,23550,23550,23550,1
20240229,095900,184185600,23550,23550,23550,23550,0
20240229,095800,184185600,23550,23550,23550,23550,55
20240229,095700,182890350,23500,23500,23500,23500,0
20240229,095600,182890350,23500,23500,23500,23500,1
20240229,095500,182866850,23500,23500,23500,23500,0
20240229,095400,182866850,23500,23500,23500,23500,0
20240229,095300,182866850,23500,23550,23550,23500,201
20240229,095200,178143300,23500,23550,23550,23500,41
20240229,095100,177178000,23550,23550,23550,23550,5
20240229,095000,177060250,23550,23550,23550,23550,2
20240229,094900,177013150,23550,23550,23550,23550,40
20240229,094800,176071150,23500,23550,23550,23500,121
20240229,094700,173225350,23550,23550,23550,23550,163
20240229,094600,169386700,23550,23550,23550,23550,0
20240229,094500,169386700,23550,23550,23550,23550,215
20240229,094400,164323450,23600,23550,23600,23550,51
20240229,094300,163122350,23550,23550,23550,23550,168
20240229,094200,159165950,23550,23650,23650,23550,426
20240229,094100,149127350,23650,23450,23650,23450,1960
20240229,094000,102955800,23450,23450,23450,23450,159
20240229,093900,99227250,23450,23450,23450,23450,20
20240229,093800,98758250,23450,23450,23450,23450,3
20240229,093700,98687900,23400,23450,23450,23400,121
20240229,093600,95850500,23450,23450,23450,23450,0
20240229,093500,95850500,23450,23350,23450,23350,553
20240229,093400,82918600,23350,23350,23350,23350,331
20240229,093300,75189750,23350,23350,23350,23350,3
20240229,093200,75119700,23350,23350,23350,23350,5
20240229,093100,75002950,23400,23400,23400,23400,2
20240229,093000,74956150,23400,23400,23400,23400,0
20240229,092900,74956150,23400,23400,23400,23400,0
20240229,092800,74956150,23400,23400,23400,23400,1
20240229,092700,74932750,23300,23300,23300,23300,0
20240229,092600,74932750,23300,23300,23300,23300,325
20240229,092500,67360250,23300,23300,23300,23300,44
20240229,092400,66335050,23300,23250,23300,23250,114
20240229,092300,63684050,23400,23300,23400,23300,101
20240229,092200,61324650,23300,23300,23300,23250,69
20240229,092100,59717000,23300,23300,23300,23300,2
20240229,092000,59670400,23300,23350,23350,23300,782
20240229,091900,41446800,23350,23350,23350,23350,73
20240229,091800,39742250,23350,23350,23350,23350,10
20240229,091700,39508750,23350,23350,23350,23350,15
20240229,091600,39158500,23350,23350,23350,23350,0
20240229,091500,39158500,23350,23350,23350,23350,1
20240229,091400,39135150,23300,23300,23300,23300,34
20240229,091300,38342950,23300,23300,23300,23300,0
20240229,091200,38342950,23300,23350,23350,23300,54
20240229,091100,37083050,23400,23400,23400,23400,30
20240229,091000,36381050,23400,23400,23400,23400,153
20240229,090900,32800850,23400,23400,23400,23400,50
20240229,090800,31630850,23400,23400,23400,23400,102
20240229,090700,29244050,23400,23400,23400,23400,0
20240229,090600,29244050,23400,23400,23400,23400,0
20240229,090500,29244050,23400,23400,23400,23400,0
20240229,090400,29244050,23400,23400,23400,23400,6
20240229,090300,29103650,23400,23400,23400,23400,2
20240229,090200,29056850,23400,23350,23400,23350,387
20240229,090100,20004200,23400,23350,23400,23350,40
20240229,090000,19070150,23350,23500,23550,23350,813