KissMeData/120030/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,201100,178268500,102100,102100,102100,102100,36
20240220,201000,178268500,102100,102100,102100,102100,0
20240220,200900,178268500,102100,102100,102100,102100,0
20240220,200800,178268500,102100,102100,102100,102100,0
20240220,200700,178268500,102100,102100,102100,102100,0
20240220,200600,178268500,102100,102100,102100,102100,0
20240220,200500,178268500,102100,102100,102100,102100,0
20240220,200400,178268500,102100,102100,102100,102100,0
20240220,200300,178268500,102100,102100,102100,102100,0
20240220,200200,178268500,102100,102100,102100,102100,0
20240220,200100,178268500,102100,102100,102100,102100,0
20240220,200000,178268500,102100,102100,102100,102100,0
20240220,195900,178268500,102100,102100,102100,102100,0
20240220,195800,178268500,102100,102100,102100,102100,0
20240220,195700,178268500,102100,102100,102100,102100,0
20240220,195600,178268500,102100,102100,102100,102100,0
20240220,195500,178268500,102100,102100,102100,102100,0
20240220,195400,178268500,102100,102100,102100,102100,0
20240220,195300,178268500,102100,102100,102100,102100,0
20240220,195200,178268500,102100,102100,102100,102100,0
20240220,195100,178268500,102100,102100,102100,102100,0
20240220,195000,178268500,102100,102100,102100,102100,0
20240220,194900,178268500,102100,102100,102100,102100,0
20240220,194800,178268500,102100,102100,102100,102100,0
20240220,194700,178268500,102100,102100,102100,102100,0
20240220,194600,178268500,102100,102100,102100,102100,0
20240220,194500,178268500,102100,102100,102100,102100,0
20240220,194400,178268500,102100,102100,102100,102100,0
20240220,194300,178268500,102100,102100,102100,102100,0
20240220,194200,178268500,102100,102100,102100,102100,0
20240220,194100,178268500,102100,102100,102100,102100,36
20240220,194000,178268500,102100,102100,102100,102100,0
20240220,193900,178268500,102100,102100,102100,102100,0
20240220,193800,178268500,102100,102100,102100,102100,0
20240220,193700,178268500,102100,102100,102100,102100,0
20240220,193600,178268500,102100,102100,102100,102100,0
20240220,193500,178268500,102100,102100,102100,102100,0
20240220,193400,178268500,102100,102100,102100,102100,0
20240220,193300,178268500,102100,102100,102100,102100,0
20240220,193200,178268500,102100,102100,102100,102100,0
20240220,193100,178268500,102100,102100,102100,102100,0
20240220,193000,178268500,102100,102100,102100,102100,0
20240220,192900,178268500,102100,102100,102100,102100,0
20240220,192800,178268500,102100,102100,102100,102100,0
20240220,192700,178268500,102100,102100,102100,102100,0
20240220,192600,178268500,102100,102100,102100,102100,0
20240220,192500,178268500,102100,102100,102100,102100,0
20240220,192400,178268500,102100,102100,102100,102100,0
20240220,192300,178268500,102100,102100,102100,102100,0
20240220,192200,178268500,102100,102100,102100,102100,0
20240220,192100,178268500,102100,102100,102100,102100,0
20240220,192000,178268500,102100,102100,102100,102100,0
20240220,191900,178268500,102100,102100,102100,102100,0
20240220,191800,178268500,102100,102100,102100,102100,0
20240220,191700,178268500,102100,102100,102100,102100,0
20240220,191600,178268500,102100,102100,102100,102100,0
20240220,191500,178268500,102100,102100,102100,102100,0
20240220,191400,178268500,102100,102100,102100,102100,0
20240220,191300,178268500,102100,102100,102100,102100,0
20240220,191200,178268500,102100,102100,102100,102100,0
20240220,191100,178268500,102100,102100,102100,102100,36
20240220,191000,178268500,102100,102100,102100,102100,0
20240220,190900,178268500,102100,102100,102100,102100,0
20240220,190800,178268500,102100,102100,102100,102100,0
20240220,190700,178268500,102100,102100,102100,102100,0
20240220,190600,178268500,102100,102100,102100,102100,0
20240220,190500,178268500,102100,102100,102100,102100,0
20240220,190400,178268500,102100,102100,102100,102100,0
20240220,190300,178268500,102100,102100,102100,102100,0
20240220,190200,178268500,102100,102100,102100,102100,0
20240220,190100,178268500,102100,102100,102100,102100,0
20240220,190000,178268500,102100,102100,102100,102100,0
20240220,185900,178268500,102100,102100,102100,102100,0
20240220,185800,178268500,102100,102100,102100,102100,0
20240220,185700,178268500,102100,102100,102100,102100,0
20240220,185600,178268500,102100,102100,102100,102100,0
20240220,185500,178268500,102100,102100,102100,102100,0
20240220,185400,178268500,102100,102100,102100,102100,0
20240220,185300,178268500,102100,102100,102100,102100,0
20240220,185200,178268500,102100,102100,102100,102100,0
20240220,185100,178268500,102100,102100,102100,102100,0
20240220,185000,178268500,102100,102100,102100,102100,0
20240220,184900,178268500,102100,102100,102100,102100,0
20240220,184800,178268500,102100,102100,102100,102100,0
20240220,184700,178268500,102100,102100,102100,102100,0
20240220,184600,178268500,102100,102100,102100,102100,0
20240220,184500,178268500,102100,102100,102100,102100,0
20240220,184400,178268500,102100,102100,102100,102100,0
20240220,184300,178268500,102100,102100,102100,102100,0
20240220,184200,178268500,102100,102100,102100,102100,0
20240220,184100,178268500,102100,102100,102100,102100,36
20240220,184000,178268500,102100,102100,102100,102100,0
20240220,183900,178268500,102100,102100,102100,102100,0
20240220,183800,178268500,102100,102100,102100,102100,0
20240220,183700,178268500,102100,102100,102100,102100,0
20240220,183600,178268500,102100,102100,102100,102100,0
20240220,183500,178268500,102100,102100,102100,102100,0
20240220,183400,178268500,102100,102100,102100,102100,0
20240220,183300,178268500,102100,102100,102100,102100,0
20240220,183200,178268500,102100,102100,102100,102100,0
20240220,183100,178268500,102100,102100,102100,102100,0
20240220,183000,178268500,102100,102100,102100,102100,0
20240220,182900,178268500,102100,102100,102100,102100,0
20240220,182800,178268500,102100,102100,102100,102100,0
20240220,182700,178268500,102100,102100,102100,102100,0
20240220,182600,178268500,102100,102100,102100,102100,0
20240220,182500,178268500,102100,102100,102100,102100,0
20240220,182400,178268500,102100,102100,102100,102100,0
20240220,182300,178268500,102100,102100,102100,102100,0
20240220,182200,178268500,102100,102100,102100,102100,0
20240220,182100,178268500,102100,102100,102100,102100,0
20240220,182000,178268500,102100,102100,102100,102100,0
20240220,181900,178268500,102100,102100,102100,102100,0
20240220,181800,178268500,102100,102100,102100,102100,0
20240220,181700,178268500,102100,102100,102100,102100,0
20240220,181600,178268500,102100,102100,102100,102100,0
20240220,181500,178268500,102100,102100,102100,102100,0
20240220,181400,178268500,102100,102100,102100,102100,0
20240220,181300,178268500,102100,102100,102100,102100,0
20240220,181200,178268500,102100,102100,102100,102100,0
20240220,181100,178268500,102100,102100,102100,102100,36
20240220,181000,178268500,102100,102100,102100,102100,0
20240220,180900,178268500,102100,102100,102100,102100,0
20240220,180800,178268500,102100,102100,102100,102100,0
20240220,180700,178268500,102100,102100,102100,102100,0
20240220,180600,178268500,102100,102100,102100,102100,0
20240220,180500,178268500,102100,102100,102100,102100,0
20240220,180400,178268500,102100,102100,102100,102100,0
20240220,180300,178268500,102100,102100,102100,102100,0
20240220,180200,178268500,102100,102100,102100,102100,0
20240220,180100,178268500,102100,102100,102100,102100,0
20240220,180000,178268500,102100,102100,102100,102100,0
20240220,175900,178268500,102100,102100,102100,102100,0
20240220,175800,178268500,102100,102100,102100,102100,0
20240220,175700,178268500,102100,102100,102100,102100,0
20240220,175600,178268500,102100,102100,102100,102100,0
20240220,175500,178268500,102100,102100,102100,102100,0
20240220,175400,178268500,102100,102100,102100,102100,0
20240220,175300,178268500,102100,102100,102100,102100,0
20240220,175200,178268500,102100,102100,102100,102100,0
20240220,175100,178268500,102100,102100,102100,102100,0
20240220,175000,178268500,102100,102100,102100,102100,0
20240220,174900,178268500,102100,102100,102100,102100,0
20240220,174800,178268500,102100,102100,102100,102100,0
20240220,174700,178268500,102100,102100,102100,102100,0
20240220,174600,178268500,102100,102100,102100,102100,0
20240220,174500,178268500,102100,102100,102100,102100,0
20240220,174400,178268500,102100,102100,102100,102100,0
20240220,174300,178268500,102100,102100,102100,102100,0
20240220,174200,178268500,102100,102100,102100,102100,0
20240220,174100,178268500,102100,102100,102100,102100,36
20240220,174000,178268500,102100,102100,102100,102100,0
20240220,173900,178268500,102100,102100,102100,102100,0
20240220,173800,178268500,102100,102100,102100,102100,0
20240220,173700,178268500,102100,102100,102100,102100,0
20240220,173600,178268500,102100,102100,102100,102100,0
20240220,173500,178268500,102100,102100,102100,102100,0
20240220,173400,178268500,102100,102100,102100,102100,0
20240220,173300,178268500,102100,102100,102100,102100,0
20240220,173200,178268500,102100,102100,102100,102100,0
20240220,173100,178268500,102100,102100,102100,102100,0
20240220,173000,178268500,102100,102100,102100,102100,0
20240220,172900,178268500,102100,102100,102100,102100,0
20240220,172800,178268500,102100,102100,102100,102100,0
20240220,172700,178268500,102100,102100,102100,102100,0
20240220,172600,178268500,102100,102100,102100,102100,0
20240220,172500,178268500,102100,102100,102100,102100,0
20240220,172400,178268500,102100,102100,102100,102100,0
20240220,172300,178268500,102100,102100,102100,102100,0
20240220,172200,178268500,102100,102100,102100,102100,0
20240220,172100,178268500,102100,102100,102100,102100,0
20240220,172000,178268500,102100,102100,102100,102100,0
20240220,171900,178268500,102100,102100,102100,102100,0
20240220,171800,178268500,102100,102100,102100,102100,0
20240220,171700,178268500,102100,102100,102100,102100,0
20240220,171600,178268500,102100,102100,102100,102100,0
20240220,171500,178268500,102100,102100,102100,102100,0
20240220,171400,178268500,102100,102100,102100,102100,0
20240220,171300,178268500,102100,102100,102100,102100,0
20240220,171200,178268500,102100,102100,102100,102100,0
20240220,171100,178268500,102100,102100,102100,102100,36
20240220,171000,178268500,102100,102100,102100,102100,0
20240220,170900,178268500,102100,102100,102100,102100,0
20240220,170800,178268500,102100,102100,102100,102100,0
20240220,170700,178268500,102100,102100,102100,102100,0
20240220,170600,178268500,102100,102100,102100,102100,0
20240220,170500,178268500,102100,102100,102100,102100,0
20240220,170400,178268500,102100,102100,102100,102100,0
20240220,170300,178268500,102100,102100,102100,102100,0
20240220,170200,178268500,102100,102100,102100,102100,0
20240220,170100,178268500,102100,102100,102100,102100,0
20240220,170000,178268500,102100,102100,102100,102100,0
20240220,165900,178268500,102100,102100,102100,102100,0
20240220,165800,178268500,102100,102100,102100,102100,0
20240220,165700,178268500,102100,102100,102100,102100,0
20240220,165600,178268500,102100,102100,102100,102100,0
20240220,165500,178268500,102100,102100,102100,102100,0
20240220,165400,178268500,102100,102100,102100,102100,0
20240220,165300,178268500,102100,102100,102100,102100,0
20240220,165200,178268500,102100,102100,102100,102100,0
20240220,165100,178268500,102100,102100,102100,102100,0
20240220,165000,178268500,102100,102100,102100,102100,0
20240220,164900,178268500,102100,102100,102100,102100,0
20240220,164800,178268500,102100,102100,102100,102100,0
20240220,164700,178268500,102100,102100,102100,102100,0
20240220,164600,178268500,102100,102100,102100,102100,0
20240220,164500,178268500,102100,102100,102100,102100,0
20240220,164400,178268500,102100,102100,102100,102100,0
20240220,164300,178268500,102100,102100,102100,102100,0
20240220,164200,178268500,102100,102100,102100,102100,0
20240220,164100,178268500,102100,102100,102100,102100,36
20240220,164000,178268500,102100,102100,102100,102100,0
20240220,163900,178268500,102100,102100,102100,102100,0
20240220,163800,178268500,102100,102100,102100,102100,0
20240220,163700,178268500,102100,102100,102100,102100,0
20240220,163600,178268500,102100,102100,102100,102100,0
20240220,163500,178268500,102100,102100,102100,102100,0
20240220,163400,178268500,102100,102100,102100,102100,0
20240220,163300,178268500,102100,102100,102100,102100,0
20240220,163200,178268500,102100,102100,102100,102100,0
20240220,163100,178268500,102100,102100,102100,102100,0
20240220,163000,178268500,102100,102100,102100,102100,0
20240220,162900,178268500,102100,102100,102100,102100,0
20240220,162800,178268500,102100,102100,102100,102100,0
20240220,162700,178268500,102100,102100,102100,102100,0
20240220,162600,178268500,102100,102100,102100,102100,0
20240220,162500,178268500,102100,102100,102100,102100,0
20240220,162400,178268500,102100,102100,102100,102100,0
20240220,162300,178268500,102100,102100,102100,102100,0
20240220,162200,178268500,102100,102100,102100,102100,0
20240220,162100,178268500,102100,102100,102100,102100,0
20240220,162000,178268500,102100,102100,102100,102100,0
20240220,161900,178268500,102100,102100,102100,102100,0
20240220,161800,178268500,102100,102100,102100,102100,0
20240220,161700,178268500,102100,102100,102100,102100,0
20240220,161600,178268500,102100,102100,102100,102100,0
20240220,161500,178268500,102100,102100,102100,102100,0
20240220,161400,178268500,102100,102100,102100,102100,0
20240220,161300,178268500,102100,102100,102100,102100,0
20240220,161200,178268500,102100,102100,102100,102100,0
20240220,161100,178268500,102100,102100,102100,102100,36
20240220,161000,178268500,102100,102100,102100,102100,0
20240220,160900,178268500,102100,102100,102100,102100,0
20240220,160800,178268500,102100,102100,102100,102100,0
20240220,160700,178268500,102100,102100,102100,102100,0
20240220,160600,178268500,102100,102100,102100,102100,0
20240220,160500,178268500,102100,102100,102100,102100,0
20240220,160400,178268500,102100,102100,102100,102100,0
20240220,160300,178268500,102100,102100,102100,102100,0
20240220,160200,178268500,102100,102100,102100,102100,0
20240220,160100,178268500,102100,102100,102100,102100,0
20240220,160000,178268500,102100,102100,102100,102100,0
20240220,155900,178268500,102100,102100,102100,102100,0
20240220,155800,178268500,102100,102100,102100,102100,0
20240220,155700,178268500,102100,102100,102100,102100,0
20240220,155600,178268500,102100,102100,102100,102100,0
20240220,155500,178268500,102100,102100,102100,102100,0
20240220,155400,178268500,102100,102100,102100,102100,0
20240220,155300,178268500,102100,102100,102100,102100,0
20240220,155200,178268500,102100,102100,102100,102100,0
20240220,155100,178268500,102100,102100,102100,102100,0
20240220,155000,178268500,102100,102100,102100,102100,0
20240220,154900,178268500,102100,102100,102100,102100,0
20240220,154800,178268500,102100,102100,102100,102100,0
20240220,154700,178268500,102100,102100,102100,102100,0
20240220,154600,178268500,102100,102100,102100,102100,0
20240220,154500,178268500,102100,102100,102100,102100,0
20240220,154400,178268500,102100,102100,102100,102100,0
20240220,154300,178268500,102100,102100,102100,102100,0
20240220,154200,178268500,102100,102100,102100,102100,0
20240220,154100,178268500,102100,102100,102100,102100,36
20240220,154000,178268500,102100,102100,102100,102100,0
20240220,153900,178268500,102100,102100,102100,102100,0
20240220,153800,178268500,102100,102100,102100,102100,0
20240220,153700,178268500,102100,102100,102100,102100,0
20240220,153600,178268500,102100,102100,102100,102100,0
20240220,153500,178268500,102100,102100,102100,102100,0
20240220,153400,178268500,102100,102100,102100,102100,0
20240220,153300,178268500,102100,102100,102100,102100,0
20240220,153200,178268500,102100,102100,102100,102100,0
20240220,153100,178268500,102100,102100,102100,102100,0
20240220,153000,178268500,102100,102100,102100,102100,36
20240220,152900,174592900,102100,102100,102100,102100,0
20240220,152800,174592900,102100,102100,102100,102100,0
20240220,152700,174592900,102100,102100,102100,102100,0
20240220,152600,174592900,102100,102100,102100,102100,0
20240220,152500,174592900,102100,102100,102100,102100,0
20240220,152400,174592900,102100,102100,102100,102100,0
20240220,152300,174592900,102100,102100,102100,102100,0
20240220,152200,174592900,102100,102100,102100,102100,0
20240220,152100,174592900,102100,102100,102100,102100,0
20240220,152000,174592900,102100,102100,102100,102100,0
20240220,151900,174592900,102100,101900,102100,101900,22
20240220,151800,172349100,101600,101800,101800,101600,10
20240220,151700,171331300,101800,101800,101800,101800,0
20240220,151600,171331300,101800,101800,101800,101800,0
20240220,151500,171331300,101800,101800,101800,101800,0
20240220,151400,171331300,101800,101800,101800,101800,0
20240220,151300,171331300,101800,101800,101800,101800,0
20240220,151200,171331300,101800,101800,101800,101800,0
20240220,151100,171331300,101800,101800,101800,101800,0
20240220,151000,171331300,101800,101600,101800,101600,22
20240220,150900,169093900,101400,101400,101400,101400,4
20240220,150800,168688300,101700,101700,101700,101700,0
20240220,150700,168688300,101700,101700,101700,101700,0
20240220,150600,168688300,101700,101700,101700,101700,0
20240220,150500,168688300,101700,101700,101700,101700,0
20240220,150400,168688300,101700,101700,101700,101700,0
20240220,150300,168688300,101700,101700,101700,101700,0
20240220,150200,168688300,101700,101700,101700,101700,0
20240220,150100,168688300,101700,101700,101700,101700,0
20240220,150000,168688300,101700,101700,101700,101700,0
20240220,145900,168688300,101700,101700,101700,101700,54
20240220,145800,163196500,101800,101800,101800,101800,0
20240220,145700,163196500,101800,101800,101800,101800,0
20240220,145600,163196500,101800,101800,101800,101800,0
20240220,145500,163196500,101800,101800,101800,101800,0
20240220,145400,163196500,101800,101800,101800,101800,0
20240220,145300,163196500,101800,101800,101800,101800,0
20240220,145200,163196500,101800,101800,101800,101800,0
20240220,145100,163196500,101800,101800,101800,101800,0
20240220,145000,163196500,101800,101800,101800,101800,0
20240220,144900,163196500,101800,101800,101800,101800,0
20240220,144800,163196500,101800,101800,101800,101800,0
20240220,144700,163196500,101800,101800,101800,101800,1
20240220,144600,163094700,101400,101400,101400,101400,0
20240220,144500,163094700,101400,101400,101400,101400,1
20240220,144400,162993300,101700,101700,101700,101700,18
20240220,144300,161162700,101700,101700,101700,101700,0
20240220,144200,161162700,101700,101700,101700,101700,25
20240220,144100,158620200,101200,101200,101200,101200,0
20240220,144000,158620200,101200,101200,101200,101200,0
20240220,143900,158620200,101200,101200,101200,101200,5
20240220,143800,158114200,101300,101300,101300,101300,5
20240220,143700,157607700,101700,101700,101700,101700,0
20240220,143600,157607700,101700,101700,101700,101700,0
20240220,143500,157607700,101700,101700,101700,101700,0
20240220,143400,157607700,101700,101700,101700,101700,0
20240220,143300,157607700,101700,101700,101700,101700,0
20240220,143200,157607700,101700,101700,101700,101700,0
20240220,143100,157607700,101700,101700,101700,101700,1
20240220,143000,157506000,101700,101700,101700,101700,0
20240220,142900,157506000,101700,101700,101700,101700,0
20240220,142800,157506000,101700,101700,101700,101700,0
20240220,142700,157506000,101700,101700,101700,101700,0
20240220,142600,157506000,101700,101700,101700,101700,0
20240220,142500,157506000,101700,101700,101700,101700,0
20240220,142400,157506000,101700,101700,101700,101700,0
20240220,142300,157506000,101700,101700,101700,101700,2
20240220,142200,157302600,101200,101200,101200,101200,0
20240220,142100,157302600,101200,101500,101500,101200,18
20240220,142000,155480400,101600,101600,101600,101600,0
20240220,141900,155480400,101600,101600,101600,101600,0
20240220,141800,155480400,101600,101600,101600,101600,1
20240220,141700,155378800,101700,101700,101700,101700,0
20240220,141600,155378800,101700,101700,101700,101700,0
20240220,141500,155378800,101700,101700,101700,101700,0
20240220,141400,155378800,101700,101700,101700,101700,0
20240220,141300,155378800,101700,101700,101700,101700,0
20240220,141200,155378800,101700,101700,101700,101700,0
20240220,141100,155378800,101700,101700,101700,101700,0
20240220,141000,155378800,101700,101700,101700,101700,0
20240220,140900,155378800,101700,101700,101700,101700,0
20240220,140800,155378800,101700,101700,101700,101700,0
20240220,140700,155378800,101700,101700,101700,101700,0
20240220,140600,155378800,101700,101700,101700,101700,0
20240220,140500,155378800,101700,101700,101700,101700,0
20240220,140400,155378800,101700,101700,101700,101700,0
20240220,140300,155378800,101700,101700,101700,101700,0
20240220,140200,155378800,101700,101700,101700,101700,0
20240220,140100,155378800,101700,101700,101700,101700,0
20240220,140000,155378800,101700,101700,101700,101700,4
20240220,135900,154972000,101700,101700,101700,101700,0
20240220,135800,154972000,101700,101700,101700,101700,0
20240220,135700,154972000,101700,101700,101700,101700,1
20240220,135600,154870300,101700,101700,101700,101700,0
20240220,135500,154870300,101700,101700,101700,101700,2
20240220,135400,154666900,101700,101700,101700,101700,0
20240220,135300,154666900,101700,101700,101700,101700,0
20240220,135200,154666900,101700,101700,101700,101700,1
20240220,135100,154565200,101700,101700,101700,101700,0
20240220,135000,154565200,101700,101700,101700,101700,0
20240220,134900,154565200,101700,101700,101700,101700,0
20240220,134800,154565200,101700,101700,101700,101700,3
20240220,134700,154260100,101400,101400,101400,101400,0
20240220,134600,154260100,101400,101400,101400,101400,0
20240220,134500,154260100,101400,101400,101400,101400,0
20240220,134400,154260100,101400,101400,101400,101400,2
20240220,134300,154057300,101200,101200,101200,101200,0
20240220,134200,154057300,101200,101200,101200,101200,0
20240220,134100,154057300,101200,101200,101200,101200,0
20240220,134000,154057300,101200,101800,101800,101200,14
20240220,133900,152637500,101800,101800,101800,101800,0
20240220,133800,152637500,101800,101800,101800,101800,1
20240220,133700,152535700,101700,101700,101700,101700,0
20240220,133600,152535700,101700,101700,101700,101700,0
20240220,133500,152535700,101700,101700,101700,101700,2
20240220,133400,152332300,101700,101700,101700,101700,0
20240220,133300,152332300,101700,101700,101700,101700,2
20240220,133200,152128900,101400,101400,101400,101400,0
20240220,133100,152128900,101400,101400,101400,101400,0
20240220,133000,152128900,101400,101400,101400,101400,2
20240220,132900,151926100,101600,101600,101600,101600,0
20240220,132800,151926100,101600,101700,101700,101600,3
20240220,132700,151621100,101600,101600,101600,101600,0
20240220,132600,151621100,101600,101600,101600,101600,1
20240220,132500,151519500,101100,101100,101100,101100,0
20240220,132400,151519500,101100,101100,101100,101100,112
20240220,132300,140196300,101100,101100,101100,101100,1
20240220,132200,140095200,101100,101100,101100,101100,13
20240220,132100,138780900,101200,101200,101200,101200,2
20240220,132000,138578500,101200,101200,101200,101200,7
20240220,131900,137870100,101200,101400,101400,101200,4
20240220,131800,137464900,101200,101400,101400,101200,30
20240220,131700,134425900,101500,101500,101500,101500,0
20240220,131600,134425900,101500,101500,101500,101500,1
20240220,131500,134324400,101500,101500,101500,101500,7
20240220,131400,133613900,101600,101600,101600,101600,2
20240220,131300,133410700,101600,101600,101600,101600,1
20240220,131200,133309100,101700,101700,101700,101700,2
20240220,131100,133105700,101800,101800,101800,101800,2
20240220,131000,132902100,101800,101800,101800,101800,0
20240220,130900,132902100,101800,101800,101800,101800,2
20240220,130800,132698500,101800,101800,101800,101800,0
20240220,130700,132698500,101800,101800,101800,101800,0
20240220,130600,132698500,101800,101800,101800,101800,0
20240220,130500,132698500,101800,101800,101800,101800,1
20240220,130400,132596700,101700,101700,101700,101700,1
20240220,130300,132495000,101700,101700,101700,101700,0
20240220,130200,132495000,101700,101700,101700,101700,2
20240220,130100,132291600,101700,101700,101700,101700,0
20240220,130000,132291600,101700,101700,101700,101700,0
20240220,125900,132291600,101700,101700,101700,101700,1
20240220,125800,132189900,101700,101700,101700,101700,1
20240220,125700,132088200,101900,101900,101900,101900,2
20240220,125600,131884400,101900,101900,101900,101900,0
20240220,125500,131884400,101900,101900,101900,101900,0
20240220,125400,131884400,101900,101900,101900,101900,2
20240220,125300,131680600,101900,101900,101900,101900,1
20240220,125200,131578700,101900,101900,101900,101900,1
20240220,125100,131476800,101900,101900,101900,101900,0
20240220,125000,131476800,101900,101900,101900,101900,2
20240220,124900,131273000,101900,101900,101900,101900,0
20240220,124800,131273000,101900,101900,101900,101900,0
20240220,124700,131273000,101900,101900,101900,101900,3
20240220,124600,130967300,101900,101900,101900,101900,0
20240220,124500,130967300,101900,101900,101900,101900,0
20240220,124400,130967300,101900,101900,101900,101900,10
20240220,124300,129948300,101900,101900,101900,101900,0
20240220,124200,129948300,101900,101900,101900,101900,4
20240220,124100,129540700,101900,101900,101900,101900,0
20240220,124000,129540700,101900,101900,101900,101900,0
20240220,123900,129540700,101900,101900,101900,101900,0
20240220,123800,129540700,101900,101900,101900,101900,0
20240220,123700,129540700,101900,101900,101900,101900,3
20240220,123600,129235000,101900,101900,101900,101900,0
20240220,123500,129235000,101900,101900,101900,101900,0
20240220,123400,129235000,101900,101900,101900,101900,0
20240220,123300,129235000,101900,101900,101900,101900,3
20240220,123200,128929300,101800,101800,101800,101800,1
20240220,123100,128827500,101800,101800,101800,101800,0
20240220,123000,128827500,101800,101800,101800,101800,19
20240220,122900,126893300,102000,102000,102000,102000,0
20240220,122800,126893300,102000,102000,102000,102000,0
20240220,122700,126893300,102000,102000,102000,102000,4
20240220,122600,126485300,102000,102000,102000,102000,0
20240220,122500,126485300,102000,102000,102000,102000,0
20240220,122400,126485300,102000,102000,102000,102000,0
20240220,122300,126485300,102000,102000,102000,102000,1
20240220,122200,126383300,102000,102000,102000,102000,0
20240220,122100,126383300,102000,102200,102200,102000,3
20240220,122000,126077100,102300,102300,102300,102300,0
20240220,121900,126077100,102300,102000,102300,102000,31
20240220,121800,122908500,101800,101800,101800,101800,0
20240220,121700,122908500,101800,101800,101800,101800,0
20240220,121600,122908500,101800,101800,101800,101800,0
20240220,121500,122908500,101800,101800,101800,101800,1
20240220,121400,122806700,101500,101500,101500,101500,0
20240220,121300,122806700,101500,101500,101500,101500,0
20240220,121200,122806700,101500,101900,101900,101500,6
20240220,121100,122196900,102100,102100,102100,102100,2
20240220,121000,121992700,102100,102100,102100,102100,0
20240220,120900,121992700,102100,102100,102100,102100,2
20240220,120800,121788500,102100,102100,102100,102100,0
20240220,120700,121788500,102100,102100,102100,102100,0
20240220,120600,121788500,102100,102100,102100,102100,1
20240220,120500,121686400,102100,102100,102100,102100,0
20240220,120400,121686400,102100,102100,102100,102100,2
20240220,120300,121482200,102100,102100,102100,102100,0
20240220,120200,121482200,102100,102100,102100,102100,0
20240220,120100,121482200,102100,102100,102100,102100,2
20240220,120000,121278000,102100,102100,102100,102100,0
20240220,115900,121278000,102100,102100,102100,102100,4
20240220,115800,120869600,102100,102100,102100,102100,2
20240220,115700,120665400,102100,102100,102100,102100,3
20240220,115600,120359100,102100,102100,102100,102100,4
20240220,115500,119950700,102100,102100,102100,102100,3
20240220,115400,119644400,102100,102100,102100,102100,4
20240220,115300,119236000,102100,102100,102100,102100,3
20240220,115200,118929700,102100,102100,102100,102100,3
20240220,115100,118623400,102100,102100,102100,102100,2
20240220,115000,118419200,102100,102100,102100,102100,3
20240220,114900,118112900,102100,102100,102100,102100,4
20240220,114800,117704500,102100,102100,102100,102100,3
20240220,114700,117398200,102100,102100,102100,102100,5
20240220,114600,116887700,102200,102200,102200,102200,3
20240220,114500,116581100,102200,102200,102200,102200,2
20240220,114400,116376700,102200,102100,102200,102100,5
20240220,114300,115866000,102300,102300,102300,102300,3
20240220,114200,115559100,102300,102300,102300,102300,4
20240220,114100,115149900,102300,102300,102300,102300,3
20240220,114000,114843000,102300,102300,102300,102300,2
20240220,113900,114638400,102300,102300,102300,102300,3
20240220,113800,114331500,102300,102300,102300,102300,2
20240220,113700,114126900,102300,102300,102300,102300,3
20240220,113600,113820000,102300,101700,102300,101600,26
20240220,113500,111175900,101500,102200,102200,101500,31
20240220,113400,108019600,102200,102000,102200,101500,102
20240220,113300,97651600,102200,102200,102200,102200,2
20240220,113200,97447200,102200,102200,102200,102200,5
20240220,113100,96936200,102200,102300,102300,102200,6
20240220,113000,96322800,102300,102300,102300,102300,5
20240220,112900,95811300,102300,102300,102300,102300,2
20240220,112800,95606700,102300,102300,102300,102300,3
20240220,112700,95299800,102200,102300,102300,102200,4
20240220,112600,94890700,102300,102300,102300,102300,2
20240220,112500,94686100,102300,102300,102300,102300,3
20240220,112400,94379200,102300,102300,102300,102300,2
20240220,112300,94174600,102300,102300,102300,102300,3
20240220,112200,93867700,102300,102100,102300,101700,6
20240220,112100,93255500,102300,102300,102300,102300,3
20240220,112000,92948600,102300,102300,102300,102300,3
20240220,111900,92641700,102300,102300,102300,102300,3
20240220,111800,92334800,102300,102300,102300,102300,5
20240220,111700,91823300,102300,102300,102300,102300,2
20240220,111600,91618700,102300,102300,102300,102300,3
20240220,111500,91311800,102300,102300,102300,102300,5
20240220,111400,90800300,102300,102300,102300,102300,3
20240220,111300,90493400,102300,102300,102300,102300,3
20240220,111200,90186500,102300,102300,102300,102300,2
20240220,111100,89981900,102300,102300,102300,102300,3
20240220,111000,89675000,102300,101900,102300,101900,17
20240220,110900,87941900,102200,102200,102200,102200,8
20240220,110800,87124300,102200,102200,102200,102200,3
20240220,110700,86817700,102200,102200,102200,102200,3
20240220,110600,86511100,102200,102300,102300,102200,3
20240220,110500,86204400,102300,102300,102300,102300,3
20240220,110400,85897500,102300,102300,102300,102300,2
20240220,110300,85692900,102300,102300,102300,102300,2
20240220,110200,85488300,102300,102300,102300,102300,3
20240220,110100,85181400,102300,102300,102300,102300,2
20240220,110000,84976800,102300,102200,102300,102200,5
20240220,105900,84465500,102300,102300,102300,102300,2
20240220,105800,84260900,102300,102300,102300,102300,3
20240220,105700,83954000,102200,102200,102200,102200,2
20240220,105600,83749600,102300,102200,102300,102200,4
20240220,105500,83340600,102200,102200,102200,102200,3
20240220,105400,83034000,102200,102200,102200,102200,4
20240220,105300,82625200,102200,102200,102200,102200,3
20240220,105200,82318600,102200,102000,102200,102000,3
20240220,105100,82012200,102000,102200,102200,102000,4
20240220,105000,81603600,102200,102200,102200,102200,2
20240220,104900,81399200,102200,102200,102200,102200,3
20240220,104800,81092600,102200,102200,102200,102200,2
20240220,104700,80888200,102200,102100,102200,102100,3
20240220,104600,80581700,102200,102200,102200,102200,5
20240220,104500,80070700,102300,102300,102300,102300,2
20240220,104400,79866100,102300,102200,102300,102200,5
20240220,104300,79354800,102300,102300,102300,102300,2
20240220,104200,79150200,102100,102300,102300,102100,5
20240220,104100,78639100,102300,102300,102300,102300,2
20240220,104000,78434500,102300,102300,102300,102300,2
20240220,103900,78229900,102100,102100,102100,102100,3
20240220,103800,77923600,102300,102300,102300,102300,2
20240220,103700,77719000,102300,102300,102300,102300,0
20240220,103600,77719000,102300,102300,102300,102300,1
20240220,103500,77616700,102400,102400,102400,102400,0
20240220,103400,77616700,102400,102200,102400,101500,201
20240220,103300,57183500,102400,102400,102400,102400,0
20240220,103200,57183500,102400,102400,102400,102400,1
20240220,103100,57081100,102000,102100,102100,102000,13
20240220,103000,55754900,102100,102300,102300,102100,14
20240220,102900,54325100,102400,102400,102400,102400,1
20240220,102800,54222700,102300,102300,102300,102300,3
20240220,102700,53915800,102400,102400,102400,102400,1
20240220,102600,53813400,102300,102300,102300,102300,0
20240220,102500,53813400,102300,102300,102300,102300,3
20240220,102400,53506500,102300,102300,102300,102300,0
20240220,102300,53506500,102300,102300,102300,102300,3
20240220,102200,53199600,102300,102300,102300,102300,3
20240220,102100,52892700,102300,102300,102300,102300,0
20240220,102000,52892700,102300,102300,102300,102300,2
20240220,101900,52688100,102300,102300,102300,102300,0
20240220,101800,52688100,102300,102300,102300,102300,3
20240220,101700,52381200,102300,102300,102300,102300,0
20240220,101600,52381200,102300,102300,102300,102300,2
20240220,101500,52176600,102300,102300,102300,102300,3
20240220,101400,51869700,102300,102300,102300,102300,0
20240220,101300,51869700,102300,102300,102300,102300,12
20240220,101200,50642100,102300,102300,102300,102300,0
20240220,101100,50642100,102300,102300,102300,102300,1
20240220,101000,50539800,102400,102400,102400,102400,1
20240220,100900,50437400,102400,102400,102400,102400,1
20240220,100800,50335000,102400,102400,102500,102400,85
20240220,100700,41627500,102400,102300,102400,102300,68
20240220,100600,34664500,102400,102400,102400,102400,1
20240220,100500,34562100,102300,102300,102300,102300,1
20240220,100400,34459800,102300,102300,102300,102300,1
20240220,100300,34357500,102400,102400,102400,102400,0
20240220,100200,34357500,102400,102400,102400,102400,2
20240220,100100,34152700,102100,102100,102100,102100,2
20240220,100000,33948500,102400,102400,102400,102400,1
20240220,095900,33846100,102400,102400,102400,102400,0
20240220,095800,33846100,102400,102400,102400,102400,1
20240220,095700,33743700,102400,102400,102400,102400,1
20240220,095600,33641300,102200,102200,102200,102200,0
20240220,095500,33641300,102200,102200,102200,102200,2
20240220,095400,33436900,102400,102400,102400,102400,0
20240220,095300,33436900,102400,102400,102400,102400,1
20240220,095200,33334500,102400,102400,102400,102400,0
20240220,095100,33334500,102400,102400,102400,102400,1
20240220,095000,33232100,101900,102400,102400,101900,3
20240220,094900,32925400,102300,102300,102300,102300,0
20240220,094800,32925400,102300,102300,102300,102300,2
20240220,094700,32720800,102300,102300,102300,102300,0
20240220,094600,32720800,102300,102300,102300,102300,1
20240220,094500,32618500,102200,102200,102200,102200,0
20240220,094400,32618500,102200,102000,102200,102000,101
20240220,094300,22298300,102000,102000,102000,102000,0
20240220,094200,22298300,102000,101900,102000,101900,12
20240220,094100,21074500,101900,101900,101900,101900,2
20240220,094000,20870700,101900,101900,101900,101900,0
20240220,093900,20870700,101900,101900,101900,101900,1
20240220,093800,20768800,101900,101900,101900,101900,0
20240220,093700,20768800,101900,101900,101900,101900,1
20240220,093600,20666900,101700,101700,101700,101700,3
20240220,093500,20361800,101900,101700,101900,101700,4
20240220,093400,19954800,101900,101900,101900,101900,0
20240220,093300,19954800,101900,101900,101900,101900,2
20240220,093200,19751000,101700,101900,101900,101700,21
20240220,093100,17615100,101500,101500,101500,101500,0
20240220,093000,17615100,101500,101900,101900,101500,2
20240220,092900,17411700,101500,101500,101500,101500,0
20240220,092800,17411700,101500,102000,102000,101500,2
20240220,092700,17208200,102000,102000,102000,102000,0
20240220,092600,17208200,102000,102000,102000,102000,2
20240220,092500,17004200,102000,102000,102000,102000,0
20240220,092400,17004200,102000,101600,102000,101600,13
20240220,092300,15683000,102000,102000,102000,102000,1
20240220,092200,15581000,102000,102000,102000,102000,0
20240220,092100,15581000,102000,101600,102000,101600,17
20240220,092000,13853400,102000,102000,102000,102000,2
20240220,091900,13649400,102000,102000,102000,102000,1
20240220,091800,13547400,102000,102000,102000,102000,2
20240220,091700,13343400,102000,102000,102000,102000,1
20240220,091600,13241400,102000,102000,102000,102000,2
20240220,091500,13037400,102000,101400,102000,101400,3
20240220,091400,12732000,101500,102000,102000,101500,5
20240220,091300,12224000,102000,102000,102000,102000,2
20240220,091200,12020000,102000,102000,102000,102000,1
20240220,091100,11918000,102100,102000,102100,102000,22
20240220,091000,9672000,102000,102000,102000,102000,1
20240220,090900,9570000,101500,102000,102000,101500,15
20240220,090800,8046500,102000,102000,102000,102000,2
20240220,090700,7842500,102000,102000,102000,102000,1
20240220,090600,7740500,101500,102000,102000,101500,31
20240220,090500,4588800,102000,102000,102000,102000,1
20240220,090400,4486800,102000,102000,102000,102000,2
20240220,090300,4282800,102000,102000,102000,102000,1
20240220,090200,4180800,102100,102000,102200,102000,31
20240220,090100,1016400,101600,102000,102000,101600,2
20240220,090000,812800,101600,101600,101600,101600,8