KissMeData/000950/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183200,67882800,24700,24700,24700,24700,8
20240220,183100,67882800,24700,24700,24700,24700,0
20240220,183000,67882800,24700,24700,24700,24700,0
20240220,182900,67882800,24700,24700,24700,24700,0
20240220,182800,67882800,24700,24700,24700,24700,0
20240220,182700,67882800,24700,24700,24700,24700,0
20240220,182600,67882800,24700,24700,24700,24700,0
20240220,182500,67882800,24700,24700,24700,24700,0
20240220,182400,67882800,24700,24700,24700,24700,0
20240220,182300,67882800,24700,24700,24700,24700,0
20240220,182200,67882800,24700,24700,24700,24700,0
20240220,182100,67882800,24700,24700,24700,24700,0
20240220,182000,67882800,24700,24700,24700,24700,0
20240220,181900,67882800,24700,24700,24700,24700,0
20240220,181800,67882800,24700,24700,24700,24700,0
20240220,181700,67882800,24700,24700,24700,24700,0
20240220,181600,67882800,24700,24700,24700,24700,0
20240220,181500,67882800,24700,24700,24700,24700,0
20240220,181400,67882800,24700,24700,24700,24700,0
20240220,181300,67882800,24700,24700,24700,24700,0
20240220,181200,67882800,24700,24700,24700,24700,0
20240220,181100,67882800,24700,24700,24700,24700,0
20240220,181000,67882800,24700,24700,24700,24700,0
20240220,180900,67882800,24700,24700,24700,24700,0
20240220,180800,67882800,24700,24700,24700,24700,0
20240220,180700,67882800,24700,24700,24700,24700,0
20240220,180600,67882800,24700,24700,24700,24700,0
20240220,180500,67882800,24700,24700,24700,24700,0
20240220,180400,67882800,24700,24700,24700,24700,0
20240220,180300,67882800,24700,24700,24700,24700,0
20240220,180200,67882800,24700,24700,24700,24700,8
20240220,180100,67882800,24700,24700,24700,24700,0
20240220,180000,67882800,24700,24700,24700,24700,0
20240220,175900,67882800,24700,24700,24700,24700,0
20240220,175800,67882800,24700,24700,24700,24700,0
20240220,175700,67882800,24700,24700,24700,24700,0
20240220,175600,67882800,24700,24700,24700,24700,0
20240220,175500,67882800,24700,24700,24700,24700,0
20240220,175400,67882800,24700,24700,24700,24700,0
20240220,175300,67882800,24700,24700,24700,24700,0
20240220,175200,67882800,24700,24700,24700,24700,0
20240220,175100,67882800,24700,24700,24700,24700,0
20240220,175000,67882800,24700,24700,24700,24700,0
20240220,174900,67882800,24700,24700,24700,24700,0
20240220,174800,67882800,24700,24700,24700,24700,0
20240220,174700,67882800,24700,24700,24700,24700,0
20240220,174600,67882800,24700,24700,24700,24700,0
20240220,174500,67882800,24700,24700,24700,24700,0
20240220,174400,67882800,24700,24700,24700,24700,0
20240220,174300,67882800,24700,24700,24700,24700,0
20240220,174200,67882800,24700,24700,24700,24700,0
20240220,174100,67882800,24700,24700,24700,24700,0
20240220,174000,67882800,24700,24700,24700,24700,0
20240220,173900,67882800,24700,24700,24700,24700,0
20240220,173800,67882800,24700,24700,24700,24700,0
20240220,173700,67882800,24700,24700,24700,24700,0
20240220,173600,67882800,24700,24700,24700,24700,0
20240220,173500,67882800,24700,24700,24700,24700,0
20240220,173400,67882800,24700,24700,24700,24700,0
20240220,173300,67882800,24700,24700,24700,24700,0
20240220,173200,67882800,24700,24700,24700,24700,8
20240220,173100,67882800,24700,24700,24700,24700,0
20240220,173000,67882800,24700,24700,24700,24700,0
20240220,172900,67882800,24700,24700,24700,24700,0
20240220,172800,67882800,24700,24700,24700,24700,0
20240220,172700,67882800,24700,24700,24700,24700,0
20240220,172600,67882800,24700,24700,24700,24700,0
20240220,172500,67882800,24700,24700,24700,24700,0
20240220,172400,67882800,24700,24700,24700,24700,0
20240220,172300,67882800,24700,24700,24700,24700,0
20240220,172200,67882800,24700,24700,24700,24700,0
20240220,172100,67882800,24700,24700,24700,24700,0
20240220,172000,67882800,24700,24700,24700,24700,0
20240220,171900,67882800,24700,24700,24700,24700,0
20240220,171800,67882800,24700,24700,24700,24700,0
20240220,171700,67882800,24700,24700,24700,24700,0
20240220,171600,67882800,24700,24700,24700,24700,0
20240220,171500,67882800,24700,24700,24700,24700,0
20240220,171400,67882800,24700,24700,24700,24700,0
20240220,171300,67882800,24700,24700,24700,24700,0
20240220,171200,67882800,24700,24700,24700,24700,0
20240220,171100,67882800,24700,24700,24700,24700,0
20240220,171000,67882800,24700,24700,24700,24700,0
20240220,170900,67882800,24700,24700,24700,24700,0
20240220,170800,67882800,24700,24700,24700,24700,0
20240220,170700,67882800,24700,24700,24700,24700,0
20240220,170600,67882800,24700,24700,24700,24700,0
20240220,170500,67882800,24700,24700,24700,24700,0
20240220,170400,67882800,24700,24700,24700,24700,0
20240220,170300,67882800,24700,24700,24700,24700,0
20240220,170200,67882800,24700,24700,24700,24700,8
20240220,170100,67882800,24700,24700,24700,24700,0
20240220,170000,67882800,24700,24700,24700,24700,0
20240220,165900,67882800,24700,24700,24700,24700,0
20240220,165800,67882800,24700,24700,24700,24700,0
20240220,165700,67882800,24700,24700,24700,24700,0
20240220,165600,67882800,24700,24700,24700,24700,0
20240220,165500,67882800,24700,24700,24700,24700,0
20240220,165400,67882800,24700,24700,24700,24700,0
20240220,165300,67882800,24700,24700,24700,24700,0
20240220,165200,67882800,24700,24700,24700,24700,0
20240220,165100,67882800,24700,24700,24700,24700,0
20240220,165000,67882800,24700,24700,24700,24700,0
20240220,164900,67882800,24700,24700,24700,24700,0
20240220,164800,67882800,24700,24700,24700,24700,0
20240220,164700,67882800,24700,24700,24700,24700,0
20240220,164600,67882800,24700,24700,24700,24700,0
20240220,164500,67882800,24700,24700,24700,24700,0
20240220,164400,67882800,24700,24700,24700,24700,0
20240220,164300,67882800,24700,24700,24700,24700,0
20240220,164200,67882800,24700,24700,24700,24700,0
20240220,164100,67882800,24700,24700,24700,24700,0
20240220,164000,67882800,24700,24700,24700,24700,0
20240220,163900,67882800,24700,24700,24700,24700,0
20240220,163800,67882800,24700,24700,24700,24700,0
20240220,163700,67882800,24700,24700,24700,24700,0
20240220,163600,67882800,24700,24700,24700,24700,0
20240220,163500,67882800,24700,24700,24700,24700,0
20240220,163400,67882800,24700,24700,24700,24700,0
20240220,163300,67882800,24700,24700,24700,24700,0
20240220,163200,67882800,24700,24700,24700,24700,8
20240220,163100,67882800,24700,24700,24700,24700,0
20240220,163000,67882800,24700,24700,24700,24700,0
20240220,162900,67882800,24700,24700,24700,24700,0
20240220,162800,67882800,24700,24700,24700,24700,0
20240220,162700,67882800,24700,24700,24700,24700,0
20240220,162600,67882800,24700,24700,24700,24700,0
20240220,162500,67882800,24700,24700,24700,24700,0
20240220,162400,67882800,24700,24700,24700,24700,0
20240220,162300,67882800,24700,24700,24700,24700,0
20240220,162200,67882800,24700,24700,24700,24700,0
20240220,162100,67882800,24700,24700,24700,24700,0
20240220,162000,67882800,24700,24700,24700,24700,0
20240220,161900,67882800,24700,24700,24700,24700,0
20240220,161800,67882800,24700,24700,24700,24700,0
20240220,161700,67882800,24700,24700,24700,24700,0
20240220,161600,67882800,24700,24700,24700,24700,0
20240220,161500,67882800,24700,24700,24700,24700,0
20240220,161400,67882800,24700,24700,24700,24700,0
20240220,161300,67882800,24700,24700,24700,24700,0
20240220,161200,67882800,24700,24700,24700,24700,0
20240220,161100,67882800,24700,24700,24700,24700,0
20240220,161000,67882800,24700,24700,24700,24700,0
20240220,160900,67882800,24700,24700,24700,24700,0
20240220,160800,67882800,24700,24700,24700,24700,0
20240220,160700,67882800,24700,24700,24700,24700,0
20240220,160600,67882800,24700,24700,24700,24700,0
20240220,160500,67882800,24700,24700,24700,24700,0
20240220,160400,67882800,24700,24700,24700,24700,0
20240220,160300,67882800,24700,24700,24700,24700,0
20240220,160200,67882800,24700,24700,24700,24700,8
20240220,160100,67882800,24700,24700,24700,24700,0
20240220,160000,67882800,24700,24700,24700,24700,0
20240220,155900,67882800,24700,24700,24700,24700,0
20240220,155800,67882800,24700,24700,24700,24700,0
20240220,155700,67882800,24700,24700,24700,24700,0
20240220,155600,67882800,24700,24700,24700,24700,0
20240220,155500,67882800,24700,24700,24700,24700,0
20240220,155400,67882800,24700,24700,24700,24700,0
20240220,155300,67882800,24700,24700,24700,24700,0
20240220,155200,67882800,24700,24700,24700,24700,0
20240220,155100,67882800,24700,24700,24700,24700,0
20240220,155000,67882800,24700,24700,24700,24700,0
20240220,154900,67882800,24700,24700,24700,24700,0
20240220,154800,67882800,24700,24700,24700,24700,0
20240220,154700,67882800,24700,24700,24700,24700,0
20240220,154600,67882800,24700,24700,24700,24700,0
20240220,154500,67882800,24700,24700,24700,24700,0
20240220,154400,67882800,24700,24700,24700,24700,0
20240220,154300,67882800,24700,24700,24700,24700,0
20240220,154200,67882800,24700,24700,24700,24700,0
20240220,154100,67882800,24700,24700,24700,24700,0
20240220,154000,67882800,24700,24700,24700,24700,0
20240220,153900,67882800,24700,24700,24700,24700,0
20240220,153800,67882800,24700,24700,24700,24700,0
20240220,153700,67882800,24700,24700,24700,24700,0
20240220,153600,67882800,24700,24700,24700,24700,0
20240220,153500,67882800,24700,24700,24700,24700,0
20240220,153400,67882800,24700,24700,24700,24700,0
20240220,153300,67882800,24700,24700,24700,24700,0
20240220,153200,67882800,24700,24700,24700,24700,8
20240220,153100,67882800,24700,24700,24700,24700,0
20240220,153000,67882800,24700,24700,24700,24700,8
20240220,152900,67685200,24750,24750,24750,24750,0
20240220,152800,67685200,24750,24750,24750,24750,0
20240220,152700,67685200,24750,24750,24750,24750,0
20240220,152600,67685200,24750,24750,24750,24750,0
20240220,152500,67685200,24750,24750,24750,24750,0
20240220,152400,67685200,24750,24750,24750,24750,0
20240220,152300,67685200,24750,24750,24750,24750,0
20240220,152200,67685200,24750,24750,24750,24750,0
20240220,152100,67685200,24750,24750,24750,24750,0
20240220,152000,67685200,24750,24750,24750,24750,0
20240220,151900,67685200,24750,24750,24750,24750,0
20240220,151800,67685200,24750,24750,24750,24750,0
20240220,151700,67685200,24750,24750,24750,24750,0
20240220,151600,67685200,24750,24750,24750,24750,0
20240220,151500,67685200,24750,24750,24750,24750,0
20240220,151400,67685200,24750,24750,24750,24750,0
20240220,151300,67685200,24750,24750,24750,24750,0
20240220,151200,67685200,24750,24750,24750,24750,0
20240220,151100,67685200,24750,24750,24750,24750,3
20240220,151000,67610950,24750,24550,24750,24550,4
20240220,150900,67512350,24500,24500,24500,24500,0
20240220,150800,67512350,24500,24500,24500,24500,0
20240220,150700,67512350,24500,24500,24500,24500,0
20240220,150600,67512350,24500,24500,24500,24500,0
20240220,150500,67512350,24500,24500,24500,24500,0
20240220,150400,67512350,24500,24500,24500,24500,0
20240220,150300,67512350,24500,24500,24500,24500,0
20240220,150200,67512350,24500,24500,24500,24500,0
20240220,150100,67512350,24500,24550,24550,24500,92
20240220,150000,65256350,24500,24500,24500,24500,0
20240220,145900,65256350,24500,24500,24500,24500,0
20240220,145800,65256350,24500,24500,24500,24500,2
20240220,145700,65207350,24800,24800,24800,24800,0
20240220,145600,65207350,24800,24800,24800,24800,0
20240220,145500,65207350,24800,24550,24800,24550,400
20240220,145400,55297600,24600,24600,24600,24600,0
20240220,145300,55297600,24600,24600,24600,24600,1
20240220,145200,55273000,24300,24300,24300,24300,2
20240220,145100,55224400,24600,24600,24600,24600,0
20240220,145000,55224400,24600,24450,24600,24450,100
20240220,144900,52771550,24550,24550,24550,24550,0
20240220,144800,52771550,24550,24550,24550,24550,0
20240220,144700,52771550,24550,24200,24550,24200,2
20240220,144600,52722800,24250,24250,24250,24250,0
20240220,144500,52722800,24250,24250,24250,24250,0
20240220,144400,52722800,24250,24250,24250,24250,0
20240220,144300,52722800,24250,24250,24250,24250,0
20240220,144200,52722800,24250,24250,24250,24250,0
20240220,144100,52722800,24250,24250,24250,24250,0
20240220,144000,52722800,24250,24250,24250,24250,1
20240220,143900,52698550,24000,24150,24600,24000,352
20240220,143800,44093650,24250,24250,24250,24250,0
20240220,143700,44093650,24250,24250,24250,24250,0
20240220,143600,44093650,24250,24250,24250,24250,0
20240220,143500,44093650,24250,24250,24250,24250,0
20240220,143400,44093650,24250,24250,24250,24250,0
20240220,143300,44093650,24250,24250,24250,24250,0
20240220,143200,44093650,24250,24250,24250,24250,0
20240220,143100,44093650,24250,24250,24250,24250,0
20240220,143000,44093650,24250,24250,24250,24250,0
20240220,142900,44093650,24250,24250,24250,24250,0
20240220,142800,44093650,24250,24250,24250,24250,0
20240220,142700,44093650,24250,24250,24250,24250,0
20240220,142600,44093650,24250,24250,24250,24250,0
20240220,142500,44093650,24250,24250,24250,24250,0
20240220,142400,44093650,24250,24250,24250,24250,0
20240220,142300,44093650,24250,24250,24250,24250,0
20240220,142200,44093650,24250,24250,24250,24250,0
20240220,142100,44093650,24250,24250,24250,24250,0
20240220,142000,44093650,24250,24250,24250,24250,0
20240220,141900,44093650,24250,24250,24250,24250,0
20240220,141800,44093650,24250,24250,24250,24250,0
20240220,141700,44093650,24250,24250,24250,24250,0
20240220,141600,44093650,24250,24250,24250,24250,0
20240220,141500,44093650,24250,24250,24250,24250,0
20240220,141400,44093650,24250,24250,24250,24250,0
20240220,141300,44093650,24250,24250,24250,24250,0
20240220,141200,44093650,24250,24250,24250,24250,0
20240220,141100,44093650,24250,24250,24250,24250,0
20240220,141000,44093650,24250,24250,24250,24250,0
20240220,140900,44093650,24250,24250,24250,24250,0
20240220,140800,44093650,24250,24250,24250,24250,0
20240220,140700,44093650,24250,24250,24250,24250,0
20240220,140600,44093650,24250,24250,24250,24250,0
20240220,140500,44093650,24250,24000,24250,24000,11
20240220,140400,43827600,24000,23950,24000,23950,10
20240220,140300,43588050,23900,23900,23900,23900,0
20240220,140200,43588050,23900,23900,23900,23900,0
20240220,140100,43588050,23900,23900,23900,23900,0
20240220,140000,43588050,23900,23900,23900,23900,0
20240220,135900,43588050,23900,23900,23900,23900,0
20240220,135800,43588050,23900,23900,23900,23900,0
20240220,135700,43588050,23900,23900,23900,23900,14
20240220,135600,43253450,23900,23900,23900,23900,3
20240220,135500,43181750,23900,23900,23900,23900,0
20240220,135400,43181750,23900,23900,23900,23900,0
20240220,135300,43181750,23900,23900,23900,23900,1
20240220,135200,43157850,23900,23900,23900,23900,6
20240220,135100,43014450,23800,23800,23800,23800,0
20240220,135000,43014450,23800,23800,23800,23800,9
20240220,134900,42800250,23850,23850,23850,23850,0
20240220,134800,42800250,23850,23850,23850,23850,1
20240220,134700,42776400,23850,23850,23850,23850,0
20240220,134600,42776400,23850,23850,23850,23850,7
20240220,134500,42609450,23850,23850,23850,23850,0
20240220,134400,42609450,23850,23850,23850,23850,0
20240220,134300,42609450,23850,23850,23850,23850,17
20240220,134200,42204000,23900,23900,23900,23900,0
20240220,134100,42204000,23900,23900,23900,23900,0
20240220,134000,42204000,23900,23850,23900,23850,10
20240220,133900,41965450,23900,23900,23900,23900,0
20240220,133800,41965450,23900,23900,23900,23900,0
20240220,133700,41965450,23900,23900,23900,23900,0
20240220,133600,41965450,23900,23900,23900,23900,0
20240220,133500,41965450,23900,23900,23900,23900,0
20240220,133400,41965450,23900,23850,23900,23850,17
20240220,133300,41559550,23850,23850,23850,23850,0
20240220,133200,41559550,23850,23850,23850,23850,0
20240220,133100,41559550,23850,23850,23850,23850,16
20240220,133000,41177950,23850,23900,23900,23850,7
20240220,132900,41010900,24000,24000,24000,24000,0
20240220,132800,41010900,24000,24000,24000,24000,2
20240220,132700,40962900,24000,24000,24000,24000,0
20240220,132600,40962900,24000,24000,24000,24000,0
20240220,132500,40962900,24000,24000,24000,24000,0
20240220,132400,40962900,24000,24000,24000,24000,8
20240220,132300,40770900,24000,24000,24000,24000,0
20240220,132200,40770900,24000,24000,24000,24000,0
20240220,132100,40770900,24000,24000,24000,24000,6
20240220,132000,40626900,24250,24250,24250,24250,0
20240220,131900,40626900,24250,24250,24250,24250,0
20240220,131800,40626900,24250,24250,24250,24250,3
20240220,131700,40554150,24300,24200,24300,24150,8
20240220,131600,40360250,24050,24000,24100,24000,18
20240220,131500,39926600,23900,24100,24100,23900,9
20240220,131400,39711300,24100,24050,24100,24050,3
20240220,131300,39639100,24100,24100,24100,24100,4
20240220,131200,39542700,23850,24200,24200,23850,52
20240220,131100,38300100,23900,23900,23900,23900,0
20240220,131000,38300100,23900,23900,23900,23900,0
20240220,130900,38300100,23900,23900,23900,23900,24
20240220,130800,37726500,23900,23900,23900,23900,0
20240220,130700,37726500,23900,23900,23900,23900,4
20240220,130600,37630900,24000,24000,24000,24000,2
20240220,130500,37582900,24000,24000,24000,24000,0
20240220,130400,37582900,24000,24000,24000,24000,0
20240220,130300,37582900,24000,24000,24000,24000,0
20240220,130200,37582900,24000,24000,24000,24000,2
20240220,130100,37534900,23950,23950,23950,23950,0
20240220,130000,37534900,23950,23950,23950,23950,1
20240220,125900,37510950,23900,23900,23900,23900,18
20240220,125800,37080750,23900,23900,23900,23900,0
20240220,125700,37080750,23900,23900,23900,23900,0
20240220,125600,37080750,23900,23900,23900,23900,0
20240220,125500,37080750,23900,23900,23900,23900,0
20240220,125400,37080750,23900,23900,23900,23900,8
20240220,125300,36889550,23850,23850,23850,23850,9
20240220,125200,36674900,23850,23850,23850,23850,0
20240220,125100,36674900,23850,23850,23850,23850,0
20240220,125000,36674900,23850,23850,23850,23850,0
20240220,124900,36674900,23850,23850,23850,23850,0
20240220,124800,36674900,23850,23850,23850,23850,0
20240220,124700,36674900,23850,23850,23850,23850,17
20240220,124600,36269450,23850,23850,23850,23850,0
20240220,124500,36269450,23850,23850,23850,23850,0
20240220,124400,36269450,23850,23850,23850,23850,9
20240220,124300,36054800,24000,24000,24000,24000,0
20240220,124200,36054800,24000,24000,24000,24000,0
20240220,124100,36054800,24000,24000,24000,24000,0
20240220,124000,36054800,24000,24000,24000,24000,5
20240220,123900,35934800,23850,23850,23850,23850,0
20240220,123800,35934800,23850,23850,23850,23850,0
20240220,123700,35934800,23850,23850,23850,23850,17
20240220,123600,35529350,23850,23850,23850,23850,0
20240220,123500,35529350,23850,23850,23850,23850,0
20240220,123400,35529350,23850,23850,23850,23850,9
20240220,123300,35314700,23850,23850,23850,23850,0
20240220,123200,35314700,23850,23850,23850,23850,0
20240220,123100,35314700,23850,23850,23850,23850,0
20240220,123000,35314700,23850,23850,23850,23850,0
20240220,122900,35314700,23850,23850,23850,23850,0
20240220,122800,35314700,23850,23850,23850,23850,18
20240220,122700,34885400,23850,23850,23850,23850,0
20240220,122600,34885400,23850,23850,23850,23850,0
20240220,122500,34885400,23850,23850,23850,23850,8
20240220,122400,34694600,23850,23850,23850,23850,0
20240220,122300,34694600,23850,23850,23850,23850,7
20240220,122200,34527650,23850,23850,23850,23850,0
20240220,122100,34527650,23850,23850,23850,23850,0
20240220,122000,34527650,23850,23850,23850,23850,0
20240220,121900,34527650,23850,23850,23850,23850,21
20240220,121800,34026800,23900,23900,23900,23900,0
20240220,121700,34026800,23900,23900,23900,23900,0
20240220,121600,34026800,23900,23900,23900,23900,0
20240220,121500,34026800,23900,23900,23900,23900,5
20240220,121400,33907300,23900,23900,23900,23900,0
20240220,121300,33907300,23900,23900,23900,23900,0
20240220,121200,33907300,23900,23900,23900,23900,9
20240220,121100,33692200,23900,23900,23900,23900,0
20240220,121000,33692200,23900,23900,23900,23900,1
20240220,120900,33668300,23850,23900,23900,23850,20
20240220,120800,33191000,23850,23850,23850,23850,0
20240220,120700,33191000,23850,23900,23900,23850,163
20240220,120600,29298950,23950,23950,23950,23950,3
20240220,120500,29227100,23950,23950,23950,23950,0
20240220,120400,29227100,23950,23950,23950,23950,3
20240220,120300,29155250,23950,23950,23950,23950,7
20240220,120200,28987600,23950,23950,23950,23950,0
20240220,120100,28987600,23950,24000,24000,23950,15
20240220,120000,28628300,24050,24050,24050,24050,2
20240220,115900,28580200,24000,24000,24000,24000,0
20240220,115800,28580200,24000,24000,24000,24000,0
20240220,115700,28580200,24000,24000,24000,24000,9
20240220,115600,28364200,24050,24050,24050,24050,0
20240220,115500,28364200,24050,24050,24050,24050,8
20240220,115400,28171800,23950,23950,23950,23950,0
20240220,115300,28171800,23950,23950,23950,23950,0
20240220,115200,28171800,23950,23950,23950,23950,0
20240220,115100,28171800,23950,23950,23950,23950,0
20240220,115000,28171800,23950,23950,23950,23950,18
20240220,114900,27740700,23950,23950,23950,23950,0
20240220,114800,27740700,23950,23950,23950,23950,0
20240220,114700,27740700,23950,23950,23950,23950,8
20240220,114600,27549100,23950,23950,23950,23950,0
20240220,114500,27549100,23950,23950,23950,23950,0
20240220,114400,27549100,23950,23950,23950,23950,9
20240220,114300,27333550,24000,24000,24000,24000,0
20240220,114200,27333550,24000,24000,24000,24000,0
20240220,114100,27333550,24000,24000,24000,24000,0
20240220,114000,27333550,24000,24000,24000,24000,0
20240220,113900,27333550,24000,24000,24000,24000,0
20240220,113800,27333550,24000,24000,24000,24000,13
20240220,113700,27021550,24050,24050,24050,24050,0
20240220,113600,27021550,24050,24050,24050,24050,0
20240220,113500,27021550,24050,23950,24050,23950,13
20240220,113400,26709800,24000,24000,24000,24000,0
20240220,113300,26709800,24000,24000,24000,24000,1
20240220,113200,26685800,24000,24000,24000,24000,1
20240220,113100,26661800,24000,24000,24000,24000,8
20240220,113000,26469800,24000,24000,24000,24000,0
20240220,112900,26469800,24000,24000,24000,24000,0
20240220,112800,26469800,24000,24000,24000,24000,8
20240220,112700,26277800,24250,24250,24250,24250,0
20240220,112600,26277800,24250,24250,24250,24250,0
20240220,112500,26277800,24250,24200,24250,24200,4
20240220,112400,26180900,24150,24050,24150,24050,15
20240220,112300,25819800,24050,24050,24050,24050,0
20240220,112200,25819800,24050,24050,24050,24050,0
20240220,112100,25819800,24050,24050,24050,24050,0
20240220,112000,25819800,24050,24050,24050,24050,0
20240220,111900,25819800,24050,24050,24050,24050,11
20240220,111800,25555250,24000,24000,24000,24000,0
20240220,111700,25555250,24000,24000,24000,24000,1
20240220,111600,25531250,24000,24000,24000,24000,8
20240220,111500,25339250,24000,24000,24000,24000,0
20240220,111400,25339250,24000,24000,24000,24000,0
20240220,111300,25339250,24000,24000,24000,24000,18
20240220,111200,24907250,24050,24050,24050,24050,0
20240220,111100,24907250,24050,24050,24050,24050,0
20240220,111000,24907250,24050,24050,24050,24050,0
20240220,110900,24907250,24050,24050,24050,24050,34
20240220,110800,24089550,24000,24000,24000,24000,0
20240220,110700,24089550,24000,24000,24000,24000,0
20240220,110600,24089550,24000,24000,24000,24000,8
20240220,110500,23897550,24000,24000,24000,24000,0
20240220,110400,23897550,24000,24000,24000,24000,0
20240220,110300,23897550,24000,24000,24000,24000,9
20240220,110200,23681550,24000,24000,24000,24000,0
20240220,110100,23681550,24000,24000,24000,24000,0
20240220,110000,23681550,24000,24000,24000,24000,9
20240220,105900,23465550,24000,24000,24000,24000,1
20240220,105800,23441550,24000,24000,24000,24000,0
20240220,105700,23441550,24000,24000,24000,24000,19
20240220,105600,22985550,24050,24050,24050,24050,53
20240220,105500,21710900,24100,24100,24100,24100,0
20240220,105400,21710900,24100,24100,24100,24100,0
20240220,105300,21710900,24100,24100,24100,24100,0
20240220,105200,21710900,24100,24100,24100,24100,1
20240220,105100,21686800,24050,24050,24050,24050,18
20240220,105000,21253900,24050,24050,24050,24050,0
20240220,104900,21253900,24050,24050,24050,24050,0
20240220,104800,21253900,24050,24050,24050,24050,0
20240220,104700,21253900,24050,24050,24050,24050,0
20240220,104600,21253900,24050,24050,24050,24050,0
20240220,104500,21253900,24050,24050,24050,24050,0
20240220,104400,21253900,24050,24050,24050,24050,11
20240220,104300,20989350,24100,24100,24100,24100,0
20240220,104200,20989350,24100,24100,24100,24100,1
20240220,104100,20965250,24100,24100,24100,24100,5
20240220,104000,20844750,24100,24100,24100,24100,0
20240220,103900,20844750,24100,24100,24100,24100,0
20240220,103800,20844750,24100,24100,24100,24100,15
20240220,103700,20483250,24150,24150,24150,24150,0
20240220,103600,20483250,24150,24150,24150,24150,0
20240220,103500,20483250,24150,24150,24150,24150,2
20240220,103400,20434950,24100,24100,24100,24100,0
20240220,103300,20434950,24100,24100,24100,24100,0
20240220,103200,20434950,24100,24100,24100,24100,18
20240220,103100,20001150,24100,24100,24100,24100,0
20240220,103000,20001150,24100,24100,24100,24100,0
20240220,102900,20001150,24100,24100,24100,24100,0
20240220,102800,20001150,24100,24100,24100,24100,0
20240220,102700,20001150,24100,24100,24100,24100,0
20240220,102600,20001150,24100,24100,24100,24100,0
20240220,102500,20001150,24100,24100,24100,24100,19
20240220,102400,19543250,24100,24100,24100,24100,0
20240220,102300,19543250,24100,24100,24100,24100,1
20240220,102200,19519150,24050,24050,24050,24050,0
20240220,102100,19519150,24050,24050,24050,24050,0
20240220,102000,19519150,24050,24050,24050,24050,0
20240220,101900,19519150,24050,24050,24050,24050,12
20240220,101800,19230550,24100,24100,24100,24100,2
20240220,101700,19182350,24100,24100,24100,24100,0
20240220,101600,19182350,24100,24100,24100,24100,12
20240220,101500,18893150,24100,24100,24100,24100,0
20240220,101400,18893150,24100,24100,24100,24100,0
20240220,101300,18893150,24100,24200,24200,24100,109
20240220,101200,16262050,24200,24200,24200,24200,0
20240220,101100,16262050,24200,24200,24200,24200,0
20240220,101000,16262050,24200,24200,24200,24200,8
20240220,100900,16068450,24200,24200,24200,24200,0
20240220,100800,16068450,24200,24200,24200,24200,0
20240220,100700,16068450,24200,24200,24200,24200,0
20240220,100600,16068450,24200,24200,24200,24200,0
20240220,100500,16068450,24200,24200,24200,24200,0
20240220,100400,16068450,24200,24200,24200,24200,0
20240220,100300,16068450,24200,24200,24200,24200,25
20240220,100200,15463450,24250,24250,24250,24250,0
20240220,100100,15463450,24250,24250,24250,24250,0
20240220,100000,15463450,24250,24250,24250,24250,1
20240220,095900,15439200,24350,24350,24350,24350,0
20240220,095800,15439200,24350,24350,24350,24350,0
20240220,095700,15439200,24350,24350,24350,24350,138
20240220,095600,12078900,24350,24350,24350,24350,0
20240220,095500,12078900,24350,24350,24350,24350,6
20240220,095400,11932800,24350,24350,24350,24350,3
20240220,095300,11859750,24750,24750,24750,24750,0
20240220,095200,11859750,24750,24750,24750,24750,0
20240220,095100,11859750,24750,24750,24750,24750,0
20240220,095000,11859750,24750,24450,24750,24350,8
20240220,094900,11663200,24200,24200,24200,24200,8
20240220,094800,11469600,24150,24200,24200,24150,9
20240220,094700,11252200,24200,24200,24200,24200,1
20240220,094600,11228000,24200,24200,24200,24200,3
20240220,094500,11155400,24250,24250,24250,24250,37
20240220,094400,10258150,24300,24300,24300,24300,0
20240220,094300,10258150,24300,24300,24300,24300,0
20240220,094200,10258150,24300,24300,24300,24300,0
20240220,094100,10258150,24300,24300,24300,24300,1
20240220,094000,10233850,24450,24450,24450,24450,0
20240220,093900,10233850,24450,24450,24450,24450,0
20240220,093800,10233850,24450,24450,24450,24450,0
20240220,093700,10233850,24450,24450,24450,24450,2
20240220,093600,10184950,24450,24350,24450,24350,88
20240220,093500,8034100,24300,24300,24300,24300,0
20240220,093400,8034100,24300,24300,24300,24300,0
20240220,093300,8034100,24300,24300,24300,24300,0
20240220,093200,8034100,24300,24250,24300,24250,25
20240220,093100,7427300,24350,24350,24350,24350,0
20240220,093000,7427300,24350,24350,24350,24350,0
20240220,092900,7427300,24350,24350,24350,24350,3
20240220,092800,7354250,24750,24750,24750,24750,0
20240220,092700,7354250,24750,24750,24750,24750,0
20240220,092600,7354250,24750,24750,24750,24750,0
20240220,092500,7354250,24750,24750,24750,24750,1
20240220,092400,7329500,24650,24200,24650,24200,11
20240220,092300,7060150,24150,24150,24150,24150,9
20240220,092200,6842800,24150,24150,24150,24150,0
20240220,092100,6842800,24150,24150,24150,24150,0
20240220,092000,6842800,24150,24150,24150,24150,0
20240220,091900,6842800,24150,24150,24150,24150,0
20240220,091800,6842800,24150,24150,24150,24150,11
20240220,091700,6577150,24150,24150,24150,24150,0
20240220,091600,6577150,24150,24150,24150,24150,18
20240220,091500,6142450,24150,24150,24150,24150,0
20240220,091400,6142450,24150,24150,24150,24150,9
20240220,091300,5925100,24200,24200,24200,24200,0
20240220,091200,5925100,24200,24200,24200,24200,15
20240220,091100,5562100,24400,24400,24400,24400,0
20240220,091000,5562100,24400,24400,24400,24400,1
20240220,090900,5537700,24500,24500,24500,24500,5
20240220,090800,5415200,24500,24500,24500,24500,4
20240220,090700,5317200,24500,24550,24550,24500,18
20240220,090600,4875600,24700,24700,24700,24700,0
20240220,090500,4875600,24700,24700,24700,24700,81
20240220,090400,2874900,24700,24700,24700,24700,1
20240220,090300,2850200,24700,24700,24700,24700,18
20240220,090200,2405600,24800,24800,24800,24800,56
20240220,090100,1016800,24800,24800,24800,24800,9
20240220,090000,793600,24800,24800,24800,24800,32