KissMeData/078340/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,194900,2274630950,45500,45500,45500,45500,1873
20240222,194800,2274630950,45500,45500,45500,45500,0
20240222,194700,2274630950,45500,45500,45500,45500,0
20240222,194600,2274630950,45500,45500,45500,45500,0
20240222,194500,2274630950,45500,45500,45500,45500,0
20240222,194400,2274630950,45500,45500,45500,45500,0
20240222,194300,2274630950,45500,45500,45500,45500,0
20240222,194200,2274630950,45500,45500,45500,45500,0
20240222,194100,2274630950,45500,45500,45500,45500,0
20240222,194000,2274630950,45500,45500,45500,45500,0
20240222,193900,2274630950,45500,45500,45500,45500,0
20240222,193800,2274630950,45500,45500,45500,45500,0
20240222,193700,2274630950,45500,45500,45500,45500,0
20240222,193600,2274630950,45500,45500,45500,45500,0
20240222,193500,2274630950,45500,45500,45500,45500,0
20240222,193400,2274630950,45500,45500,45500,45500,0
20240222,193300,2274630950,45500,45500,45500,45500,0
20240222,193200,2274630950,45500,45500,45500,45500,0
20240222,193100,2274630950,45500,45500,45500,45500,0
20240222,193000,2274630950,45500,45500,45500,45500,0
20240222,192900,2274630950,45500,45500,45500,45500,0
20240222,192800,2274630950,45500,45500,45500,45500,0
20240222,192700,2274630950,45500,45500,45500,45500,0
20240222,192600,2274630950,45500,45500,45500,45500,0
20240222,192500,2274630950,45500,45500,45500,45500,0
20240222,192400,2274630950,45500,45500,45500,45500,0
20240222,192300,2274630950,45500,45500,45500,45500,0
20240222,192200,2274630950,45500,45500,45500,45500,0
20240222,192100,2274630950,45500,45500,45500,45500,0
20240222,192000,2274630950,45500,45500,45500,45500,0
20240222,191900,2274630950,45500,45500,45500,45500,1873
20240222,191800,2274630950,45500,45500,45500,45500,0
20240222,191700,2274630950,45500,45500,45500,45500,0
20240222,191600,2274630950,45500,45500,45500,45500,0
20240222,191500,2274630950,45500,45500,45500,45500,0
20240222,191400,2274630950,45500,45500,45500,45500,0
20240222,191300,2274630950,45500,45500,45500,45500,0
20240222,191200,2274630950,45500,45500,45500,45500,0
20240222,191100,2274630950,45500,45500,45500,45500,0
20240222,191000,2274630950,45500,45500,45500,45500,0
20240222,190900,2274630950,45500,45500,45500,45500,0
20240222,190800,2274630950,45500,45500,45500,45500,0
20240222,190700,2274630950,45500,45500,45500,45500,0
20240222,190600,2274630950,45500,45500,45500,45500,0
20240222,190500,2274630950,45500,45500,45500,45500,0
20240222,190400,2274630950,45500,45500,45500,45500,0
20240222,190300,2274630950,45500,45500,45500,45500,0
20240222,190200,2274630950,45500,45500,45500,45500,0
20240222,190100,2274630950,45500,45500,45500,45500,0
20240222,190000,2274630950,45500,45500,45500,45500,0
20240222,185900,2274630950,45500,45500,45500,45500,0
20240222,185800,2274630950,45500,45500,45500,45500,0
20240222,185700,2274630950,45500,45500,45500,45500,0
20240222,185600,2274630950,45500,45500,45500,45500,0
20240222,185500,2274630950,45500,45500,45500,45500,0
20240222,185400,2274630950,45500,45500,45500,45500,0
20240222,185300,2274630950,45500,45500,45500,45500,0
20240222,185200,2274630950,45500,45500,45500,45500,0
20240222,185100,2274630950,45500,45500,45500,45500,0
20240222,185000,2274630950,45500,45500,45500,45500,0
20240222,184900,2274630950,45500,45500,45500,45500,1873
20240222,184800,2274630950,45500,45500,45500,45500,0
20240222,184700,2274630950,45500,45500,45500,45500,0
20240222,184600,2274630950,45500,45500,45500,45500,0
20240222,184500,2274630950,45500,45500,45500,45500,0
20240222,184400,2274630950,45500,45500,45500,45500,0
20240222,184300,2274630950,45500,45500,45500,45500,0
20240222,184200,2274630950,45500,45500,45500,45500,0
20240222,184100,2274630950,45500,45500,45500,45500,0
20240222,184000,2274630950,45500,45500,45500,45500,0
20240222,183900,2274630950,45500,45500,45500,45500,0
20240222,183800,2274630950,45500,45500,45500,45500,0
20240222,183700,2274630950,45500,45500,45500,45500,0
20240222,183600,2274630950,45500,45500,45500,45500,0
20240222,183500,2274630950,45500,45500,45500,45500,0
20240222,183400,2274630950,45500,45500,45500,45500,0
20240222,183300,2274630950,45500,45500,45500,45500,0
20240222,183200,2274630950,45500,45500,45500,45500,0
20240222,183100,2274630950,45500,45500,45500,45500,0
20240222,183000,2274630950,45500,45500,45500,45500,0
20240222,182900,2274630950,45500,45500,45500,45500,0
20240222,182800,2274630950,45500,45500,45500,45500,0
20240222,182700,2274630950,45500,45500,45500,45500,0
20240222,182600,2274630950,45500,45500,45500,45500,0
20240222,182500,2274630950,45500,45500,45500,45500,0
20240222,182400,2274630950,45500,45500,45500,45500,0
20240222,182300,2274630950,45500,45500,45500,45500,0
20240222,182200,2274630950,45500,45500,45500,45500,0
20240222,182100,2274630950,45500,45500,45500,45500,0
20240222,182000,2274630950,45500,45500,45500,45500,0
20240222,181900,2274630950,45500,45500,45500,45500,1873
20240222,181800,2274630950,45500,45500,45500,45500,0
20240222,181700,2274630950,45500,45500,45500,45500,0
20240222,181600,2274630950,45500,45500,45500,45500,0
20240222,181500,2274630950,45500,45500,45500,45500,0
20240222,181400,2274630950,45500,45500,45500,45500,0
20240222,181300,2274630950,45500,45500,45500,45500,0
20240222,181200,2274630950,45500,45500,45500,45500,0
20240222,181100,2274630950,45500,45500,45500,45500,0
20240222,181000,2274630950,45500,45500,45500,45500,0
20240222,180900,2274630950,45500,45500,45500,45500,0
20240222,180800,2274630950,45500,45500,45500,45500,0
20240222,180700,2274630950,45500,45500,45500,45500,0
20240222,180600,2274630950,45500,45500,45500,45500,0
20240222,180500,2274630950,45500,45500,45500,45500,0
20240222,180400,2274630950,45500,45500,45500,45500,0
20240222,180300,2274630950,45500,45500,45500,45500,0
20240222,180200,2274630950,45500,45500,45500,45500,0
20240222,180100,2274630950,45500,45500,45500,45500,0
20240222,180000,2274630950,45500,45500,45500,45500,0
20240222,175900,2274630950,45500,45500,45500,45500,0
20240222,175800,2274630950,45500,45500,45500,45500,0
20240222,175700,2274630950,45500,45500,45500,45500,0
20240222,175600,2274630950,45500,45500,45500,45500,0
20240222,175500,2274630950,45500,45500,45500,45500,0
20240222,175400,2274630950,45500,45500,45500,45500,0
20240222,175300,2274630950,45500,45500,45500,45500,0
20240222,175200,2274630950,45500,45500,45500,45500,0
20240222,175100,2274630950,45500,45500,45500,45500,0
20240222,175000,2274630950,45500,45500,45500,45500,0
20240222,174900,2274630950,45500,45500,45500,45500,1873
20240222,174800,2274630950,45500,45500,45500,45500,0
20240222,174700,2274630950,45500,45500,45500,45500,0
20240222,174600,2274630950,45500,45500,45500,45500,0
20240222,174500,2274630950,45500,45500,45500,45500,0
20240222,174400,2274630950,45500,45500,45500,45500,0
20240222,174300,2274630950,45500,45500,45500,45500,0
20240222,174200,2274630950,45500,45500,45500,45500,0
20240222,174100,2274630950,45500,45500,45500,45500,0
20240222,174000,2274630950,45500,45500,45500,45500,0
20240222,173900,2274630950,45500,45500,45500,45500,0
20240222,173800,2274630950,45500,45500,45500,45500,0
20240222,173700,2274630950,45500,45500,45500,45500,0
20240222,173600,2274630950,45500,45500,45500,45500,0
20240222,173500,2274630950,45500,45500,45500,45500,0
20240222,173400,2274630950,45500,45500,45500,45500,0
20240222,173300,2274630950,45500,45500,45500,45500,0
20240222,173200,2274630950,45500,45500,45500,45500,0
20240222,173100,2274630950,45500,45500,45500,45500,0
20240222,173000,2274630950,45500,45500,45500,45500,0
20240222,172900,2274630950,45500,45500,45500,45500,0
20240222,172800,2274630950,45500,45500,45500,45500,0
20240222,172700,2274630950,45500,45500,45500,45500,0
20240222,172600,2274630950,45500,45500,45500,45500,0
20240222,172500,2274630950,45500,45500,45500,45500,0
20240222,172400,2274630950,45500,45500,45500,45500,0
20240222,172300,2274630950,45500,45500,45500,45500,0
20240222,172200,2274630950,45500,45500,45500,45500,0
20240222,172100,2274630950,45500,45500,45500,45500,0
20240222,172000,2274630950,45500,45500,45500,45500,0
20240222,171900,2274630950,45500,45500,45500,45500,1873
20240222,171800,2274630950,45500,45500,45500,45500,0
20240222,171700,2274630950,45500,45500,45500,45500,0
20240222,171600,2274630950,45500,45500,45500,45500,0
20240222,171500,2274630950,45500,45500,45500,45500,0
20240222,171400,2274630950,45500,45500,45500,45500,0
20240222,171300,2274630950,45500,45500,45500,45500,0
20240222,171200,2274630950,45500,45500,45500,45500,0
20240222,171100,2274630950,45500,45500,45500,45500,0
20240222,171000,2274630950,45500,45500,45500,45500,0
20240222,170900,2274630950,45500,45500,45500,45500,0
20240222,170800,2274630950,45500,45500,45500,45500,0
20240222,170700,2274630950,45500,45500,45500,45500,0
20240222,170600,2274630950,45500,45500,45500,45500,0
20240222,170500,2274630950,45500,45500,45500,45500,0
20240222,170400,2274630950,45500,45500,45500,45500,0
20240222,170300,2274630950,45500,45500,45500,45500,0
20240222,170200,2274630950,45500,45500,45500,45500,0
20240222,170100,2274630950,45500,45500,45500,45500,0
20240222,170000,2274630950,45500,45500,45500,45500,0
20240222,165900,2274630950,45500,45500,45500,45500,0
20240222,165800,2274630950,45500,45500,45500,45500,0
20240222,165700,2274630950,45500,45500,45500,45500,0
20240222,165600,2274630950,45500,45500,45500,45500,0
20240222,165500,2274630950,45500,45500,45500,45500,0
20240222,165400,2274630950,45500,45500,45500,45500,0
20240222,165300,2274630950,45500,45500,45500,45500,0
20240222,165200,2274630950,45500,45500,45500,45500,0
20240222,165100,2274630950,45500,45500,45500,45500,0
20240222,165000,2274630950,45500,45500,45500,45500,0
20240222,164900,2274630950,45500,45500,45500,45500,1873
20240222,164800,2274630950,45500,45500,45500,45500,0
20240222,164700,2274630950,45500,45500,45500,45500,0
20240222,164600,2274630950,45500,45500,45500,45500,0
20240222,164500,2274630950,45500,45500,45500,45500,0
20240222,164400,2274630950,45500,45500,45500,45500,0
20240222,164300,2274630950,45500,45500,45500,45500,0
20240222,164200,2274630950,45500,45500,45500,45500,0
20240222,164100,2274630950,45500,45500,45500,45500,0
20240222,164000,2274630950,45500,45500,45500,45500,0
20240222,163900,2274630950,45500,45500,45500,45500,0
20240222,163800,2274630950,45500,45500,45500,45500,0
20240222,163700,2274630950,45500,45500,45500,45500,0
20240222,163600,2274630950,45500,45500,45500,45500,0
20240222,163500,2274630950,45500,45500,45500,45500,0
20240222,163400,2274630950,45500,45500,45500,45500,0
20240222,163300,2274630950,45500,45500,45500,45500,0
20240222,163200,2274630950,45500,45500,45500,45500,0
20240222,163100,2274630950,45500,45500,45500,45500,0
20240222,163000,2274630950,45500,45500,45500,45500,0
20240222,162900,2274630950,45500,45500,45500,45500,0
20240222,162800,2274630950,45500,45500,45500,45500,0
20240222,162700,2274630950,45500,45500,45500,45500,0
20240222,162600,2274630950,45500,45500,45500,45500,0
20240222,162500,2274630950,45500,45500,45500,45500,0
20240222,162400,2274630950,45500,45500,45500,45500,0
20240222,162300,2274630950,45500,45500,45500,45500,0
20240222,162200,2274630950,45500,45500,45500,45500,0
20240222,162100,2274630950,45500,45500,45500,45500,0
20240222,162000,2274630950,45500,45500,45500,45500,0
20240222,161900,2274630950,45500,45500,45500,45500,1873
20240222,161800,2274630950,45500,45500,45500,45500,0
20240222,161700,2274630950,45500,45500,45500,45500,0
20240222,161600,2274630950,45500,45500,45500,45500,0
20240222,161500,2274630950,45500,45500,45500,45500,0
20240222,161400,2274630950,45500,45500,45500,45500,0
20240222,161300,2274630950,45500,45500,45500,45500,0
20240222,161200,2274630950,45500,45500,45500,45500,0
20240222,161100,2274630950,45500,45500,45500,45500,0
20240222,161000,2274630950,45500,45500,45500,45500,0
20240222,160900,2274630950,45500,45500,45500,45500,0
20240222,160800,2274630950,45500,45500,45500,45500,0
20240222,160700,2274630950,45500,45500,45500,45500,0
20240222,160600,2274630950,45500,45500,45500,45500,0
20240222,160500,2274630950,45500,45500,45500,45500,0
20240222,160400,2274630950,45500,45500,45500,45500,0
20240222,160300,2274630950,45500,45500,45500,45500,0
20240222,160200,2274630950,45500,45500,45500,45500,0
20240222,160100,2274630950,45500,45500,45500,45500,0
20240222,160000,2274630950,45500,45500,45500,45500,0
20240222,155900,2274630950,45500,45500,45500,45500,0
20240222,155800,2274630950,45500,45500,45500,45500,0
20240222,155700,2274630950,45500,45500,45500,45500,0
20240222,155600,2274630950,45500,45500,45500,45500,0
20240222,155500,2274630950,45500,45500,45500,45500,0
20240222,155400,2274630950,45500,45500,45500,45500,0
20240222,155300,2274630950,45500,45500,45500,45500,0
20240222,155200,2274630950,45500,45500,45500,45500,0
20240222,155100,2274630950,45500,45500,45500,45500,0
20240222,155000,2274630950,45500,45500,45500,45500,0
20240222,154900,2274630950,45500,45500,45500,45500,1873
20240222,154800,2274630950,45500,45500,45500,45500,0
20240222,154700,2274630950,45500,45500,45500,45500,0
20240222,154600,2274630950,45500,45500,45500,45500,0
20240222,154500,2274630950,45500,45500,45500,45500,0
20240222,154400,2274630950,45500,45500,45500,45500,0
20240222,154300,2274630950,45500,45500,45500,45500,0
20240222,154200,2274630950,45500,45500,45500,45500,0
20240222,154100,2274630950,45500,45500,45500,45500,0
20240222,154000,2274630950,45500,45500,45500,45500,0
20240222,153900,2274630950,45500,45500,45500,45500,0
20240222,153800,2274630950,45500,45500,45500,45500,0
20240222,153700,2274630950,45500,45500,45500,45500,0
20240222,153600,2274630950,45500,45500,45500,45500,0
20240222,153500,2274630950,45500,45500,45500,45500,0
20240222,153400,2274630950,45500,45500,45500,45500,0
20240222,153300,2274630950,45500,45500,45500,45500,0
20240222,153200,2274630950,45500,45500,45500,45500,0
20240222,153100,2274630950,45500,45500,45500,45500,0
20240222,153000,2274630950,45500,45500,45500,45500,1873
20240222,152900,2189409450,45550,45550,45550,45550,0
20240222,152800,2189409450,45550,45550,45550,45550,0
20240222,152700,2189409450,45550,45550,45550,45550,0
20240222,152600,2189409450,45550,45550,45550,45550,0
20240222,152500,2189409450,45550,45550,45550,45550,0
20240222,152400,2189409450,45550,45550,45550,45550,0
20240222,152300,2189409450,45550,45550,45550,45550,0
20240222,152200,2189409450,45550,45550,45550,45550,0
20240222,152100,2189409450,45550,45550,45550,45550,0
20240222,152000,2189409450,45550,45550,45550,45550,0
20240222,151900,2189409450,45550,45550,45650,45500,1031
20240222,151800,2142451150,45550,45600,45600,45550,349
20240222,151700,2126541850,45550,45600,45600,45550,109
20240222,151600,2121575650,45600,45550,45600,45550,57
20240222,151500,2118977950,45550,45550,45600,45550,20
20240222,151400,2118066050,45550,45600,45600,45550,42
20240222,151300,2116151550,45600,45600,45600,45550,8
20240222,151200,2115786850,45550,45600,45600,45550,59
20240222,151100,2113097550,45550,45550,45600,45500,420
20240222,151000,2093962400,45550,45500,45550,45500,144
20240222,150900,2087404900,45550,45550,45550,45500,223
20240222,150800,2077248600,45500,45550,45550,45500,47
20240222,150700,2075107900,45550,45550,45550,45500,65
20240222,150600,2072150150,45550,45550,45550,45550,11
20240222,150500,2071649100,45550,45550,45550,45550,27
20240222,150400,2070419250,45550,45550,45550,45550,22
20240222,150300,2069417150,45550,45550,45550,45550,19
20240222,150200,2068551700,45500,45550,45550,45500,9
20240222,150100,2068141800,45550,45550,45550,45550,15
20240222,150000,2067458550,45550,45500,45550,45500,17
20240222,145900,2066684650,45550,45500,45600,45500,81
20240222,145800,2062996250,45500,45500,45600,45500,207
20240222,145700,2053576750,45500,45450,45500,45450,99
20240222,145600,2049073700,45500,45550,45550,45500,86
20240222,145500,2045160500,45550,45500,45550,45500,36
20240222,145400,2043522300,45550,45500,45550,45500,28
20240222,145300,2042248100,45500,45500,45500,45450,49
20240222,145200,2040018850,45500,45450,45500,45450,184
20240222,145100,2031647500,45450,45450,45450,45450,28
20240222,145000,2030374900,45450,45500,45550,45450,134
20240222,144900,2024282050,45550,45550,45550,45450,121
20240222,144800,2018772350,45550,45550,45550,45450,53
20240222,144700,2016362550,45450,45450,45550,45450,48
20240222,144600,2014180750,45450,45550,45550,45450,7
20240222,144500,2013862500,45450,45500,45550,45450,61
20240222,144400,2011089450,45450,45450,45450,45450,15
20240222,144300,2010407700,45450,45500,45500,45450,23
20240222,144200,2009361500,45550,45500,45550,45450,28
20240222,144100,2008087600,45500,45500,45550,45500,152
20240222,144000,2001171550,45500,45500,45550,45500,70
20240222,143900,1997985000,45500,45500,45600,45500,23
20240222,143800,1996938400,45600,45500,45600,45500,10
20240222,143700,1996483300,45450,45550,45600,45450,482
20240222,143600,1974542850,45500,45500,45500,45500,125
20240222,143500,1968855350,45500,45500,45500,45500,23
20240222,143400,1967808850,45500,45500,45550,45500,87
20240222,143300,1963850300,45500,45500,45550,45500,70
20240222,143200,1960664800,45500,45450,45550,45450,8
20240222,143100,1960300550,45450,45500,45500,45450,174
20240222,143000,1952383750,45500,45500,45550,45500,70
20240222,142900,1949198700,45500,45500,45550,45450,542
20240222,142800,1924562250,45500,45500,45550,45450,68
20240222,142700,1921469150,45450,45500,45500,45450,26
20240222,142600,1920287000,45450,45450,45500,45450,130
20240222,142500,1914375700,45450,45550,45600,45450,1731
20240222,142400,1835596150,45550,45550,45550,45550,19
20240222,142300,1834730700,45550,45550,45550,45550,14
20240222,142200,1834093000,45550,45550,45550,45550,124
20240222,142100,1828444800,45700,45550,45700,45550,29
20240222,142000,1827123600,45600,45600,45600,45550,59
20240222,141900,1824433400,45550,45550,45550,45550,60
20240222,141800,1821700400,45550,45600,45600,45550,56
20240222,141700,1819148350,45550,45600,45600,45550,56
20240222,141600,1816596550,45600,45550,45600,45550,35
20240222,141500,1815002050,45550,45600,45600,45550,88
20240222,141400,1810992650,45550,45550,45550,45550,163
20240222,141300,1803568000,45600,45550,45600,45550,119
20240222,141200,1798145150,45550,45550,45600,45550,130
20240222,141100,1792223550,45550,45600,45600,45550,17
20240222,141000,1791449150,45550,45600,45600,45550,795
20240222,140900,1755198250,45650,45650,45650,45650,343
20240222,140800,1739540300,45650,45650,45700,45650,22
20240222,140700,1738535000,45650,45650,45650,45650,41
20240222,140600,1736663350,45650,45650,45650,45650,5
20240222,140500,1736435100,45650,45650,45650,45650,25
20240222,140400,1735293850,45650,45650,45700,45650,46
20240222,140300,1733193050,45650,45650,45650,45650,106
20240222,140200,1728354150,45650,45650,45650,45650,133
20240222,140100,1722282700,45650,45700,45700,45650,6
20240222,140000,1722008550,45650,45650,45650,45650,1
20240222,135900,1721962900,45700,45650,45700,45650,46
20240222,135800,1719862950,45750,45650,45750,45650,36
20240222,135700,1718217850,45650,45700,45700,45650,10
20240222,135600,1717761300,45750,45700,45750,45650,117
20240222,135500,1712417750,45700,45700,45700,45700,31
20240222,135400,1711001050,45700,45700,45750,45700,3
20240222,135300,1710863900,45700,45700,45750,45700,145
20240222,135200,1704236900,45700,45700,45700,45700,23
20240222,135100,1703185800,45750,45700,45750,45700,3
20240222,135000,1703048650,45700,45700,45700,45650,30
20240222,134900,1701678550,45650,45650,45700,45650,455
20240222,134800,1680907550,45650,45650,45650,45650,2
20240222,134700,1680816250,45650,45700,45700,45650,196
20240222,134600,1671860800,45700,45700,45700,45700,19
20240222,134500,1670992500,45700,45750,45750,45700,35
20240222,134400,1669392900,45750,45700,45750,45700,149
20240222,134300,1662583550,45700,45700,45700,45700,13
20240222,134200,1661989450,45700,45700,45700,45700,2
20240222,134100,1661898050,45700,45700,45700,45700,43
20240222,134000,1659932950,45700,45700,45700,45700,12
20240222,133900,1659384550,45700,45800,45800,45700,53
20240222,133800,1656960550,45800,45700,45800,45700,46
20240222,133700,1654855950,45700,45700,45700,45700,5
20240222,133600,1654627450,45700,45700,45700,45700,26
20240222,133500,1653439250,45700,45700,45700,45700,23
20240222,133400,1652388150,45700,45700,45700,45700,120
20240222,133300,1646904150,45750,45750,45750,45750,99
20240222,133200,1642374900,45750,45750,45750,45750,135
20240222,133100,1636198650,45750,45750,45750,45750,5
20240222,133000,1635969900,45750,45700,45750,45700,152
20240222,132900,1629017100,45700,45700,45700,45700,16
20240222,132800,1628285900,45650,45650,45650,45650,12
20240222,132700,1627738100,45650,45650,45650,45650,25
20240222,132600,1626596850,45650,45650,45650,45650,45
20240222,132500,1624542600,45650,45650,45650,45650,132
20240222,132400,1618516800,45650,45650,45650,45650,24
20240222,132300,1617421200,45650,45750,45750,45650,37
20240222,132200,1615730600,45650,45650,45750,45650,9
20240222,132100,1615319450,45650,45650,45650,45650,34
20240222,132000,1613767350,45650,45650,45650,45650,24
20240222,131900,1612671750,45650,45650,45650,45650,45
20240222,131800,1610617500,45600,45600,45600,45600,46
20240222,131700,1608519900,45600,45650,45650,45600,13
20240222,131600,1607926550,45600,45650,45750,45600,372
20240222,131500,1590944900,45650,45650,45650,45650,310
20240222,131400,1576793400,45650,45650,45650,45650,10
20240222,131300,1576336900,45700,45700,45700,45650,64
20240222,131200,1573413100,45750,45650,45750,45650,17
20240222,131100,1572636800,45650,45700,45700,45650,197
20240222,131000,1563634300,45700,45700,45700,45700,806
20240222,130900,1526800100,45700,45750,45750,45700,152
20240222,130800,1519852150,45750,45700,45750,45700,48
20240222,130700,1517658450,45750,45750,45750,45700,44
20240222,130600,1515646450,45750,45700,45750,45700,193
20240222,130500,1506824600,45750,45750,45750,45750,2
20240222,130400,1506733100,45700,45700,45700,45700,49
20240222,130300,1504493800,45700,45750,45750,45700,60
20240222,130200,1501751300,45750,45700,45750,45700,26
20240222,130100,1500562200,45750,45750,45800,45700,122
20240222,130000,1494978500,45750,45750,45750,45750,18
20240222,125900,1494155000,45700,45700,45700,45700,8
20240222,125800,1493789400,45750,45750,45750,45750,17
20240222,125700,1493011650,45750,45750,45750,45750,78
20240222,125600,1489443150,45700,45700,45800,45700,150
20240222,125500,1482587450,45750,45750,45750,45700,26
20240222,125400,1481398900,45750,45750,45750,45750,31
20240222,125300,1479980650,45750,45750,45750,45750,54
20240222,125200,1477510150,45700,45700,45700,45700,27
20240222,125100,1476276250,45750,45750,45750,45750,47
20240222,125000,1474126000,45750,45750,45750,45750,96
20240222,124900,1469734000,45750,45750,45750,45750,33
20240222,124800,1468224250,45750,45750,45750,45750,0
20240222,124700,1468224250,45750,45700,45750,45700,388
20240222,124600,1450481100,45750,45700,45750,45700,19
20240222,124500,1449612500,45700,45700,45700,45700,31
20240222,124400,1448195800,45750,45750,45750,45750,752
20240222,124300,1413791800,45800,45750,45800,45750,14
20240222,124200,1413151250,45750,45850,45850,45750,195
20240222,124100,1404220450,45800,45800,45800,45750,96
20240222,124000,1399824650,45750,45800,45800,45750,22
20240222,123900,1398818100,45800,45800,45800,45800,0
20240222,123800,1398818100,45800,45750,45800,45750,42
20240222,123700,1396895800,45750,45750,45750,45750,142
20240222,123600,1390399300,45800,45800,45800,45800,7
20240222,123500,1390078700,45750,45800,45800,45750,29
20240222,123400,1388751900,45750,45750,45750,45750,135
20240222,123300,1382575650,45800,45750,45800,45750,19
20240222,123200,1381705850,45750,45750,45750,45750,20
20240222,123100,1380790850,45750,45750,45800,45750,66
20240222,123000,1377770800,45750,45750,45750,45750,8
20240222,122900,1377404800,45800,45800,45800,45800,21
20240222,122800,1376443000,45750,45800,45800,45750,138
20240222,122700,1370129450,45800,45800,45800,45800,11
20240222,122600,1369625650,45800,45850,45850,45800,299
20240222,122500,1355929900,45850,45850,45850,45850,0
20240222,122400,1355929900,45850,45850,45850,45850,80
20240222,122300,1352261900,45800,45850,45850,45800,29
20240222,122200,1350933650,45850,45850,45850,45850,1
20240222,122100,1350887800,45850,45800,45850,45800,28
20240222,122000,1349605350,45850,45850,45850,45850,1
20240222,121900,1349559500,45850,45850,45850,45850,1
20240222,121800,1349513650,45800,45750,45800,45750,189
20240222,121700,1340865000,45800,45800,45800,45800,10
20240222,121600,1340407000,45750,45750,45750,45750,15
20240222,121500,1339720750,45800,45750,45800,45750,21
20240222,121400,1338759950,45800,45800,45800,45750,15
20240222,121300,1338073600,45750,45800,45800,45750,22
20240222,121200,1337066350,45750,45750,45750,45750,20
20240222,121100,1336151350,45750,45800,45800,45750,241
20240222,121000,1325114600,45750,45750,45750,45750,7
20240222,120900,1324794350,45750,45750,45750,45750,163
20240222,120800,1317337100,45800,45800,45800,45800,11
20240222,120700,1316833300,45800,45800,45800,45800,45
20240222,120600,1314772300,45800,45800,45800,45800,28
20240222,120500,1313489900,45850,45850,45850,45850,0
20240222,120400,1313489900,45850,45800,45850,45800,12
20240222,120300,1312940050,45800,45750,45800,45750,146
20240222,120200,1306255450,45750,45750,45750,45750,0
20240222,120100,1306255450,45750,45800,45800,45750,10
20240222,120000,1305797850,45750,45800,45800,45750,20
20240222,115900,1304882800,45800,45800,45800,45800,2133
20240222,115800,1207191400,45850,45850,45850,45850,21
20240222,115700,1206228550,45850,45800,45850,45800,23
20240222,115600,1205175100,45800,45800,45800,45800,1
20240222,115500,1205129300,45800,45800,45800,45800,28
20240222,115400,1203846900,45800,45800,45800,45800,20
20240222,115300,1202930900,45800,45800,45800,45800,4
20240222,115200,1202747700,45800,45800,45800,45800,38
20240222,115100,1201007300,45800,45800,45800,45800,13
20240222,115000,1200411900,45800,45850,45850,45800,238
20240222,114900,1189510000,45850,45850,45850,45850,26
20240222,114800,1188317900,45900,45900,45900,45900,12
20240222,114700,1187767100,45900,45900,45900,45900,8
20240222,114600,1187399900,45900,45850,45900,45850,45
20240222,114500,1185335400,45850,45850,45850,45850,20
20240222,114400,1184418400,45900,45900,45900,45900,24
20240222,114300,1183316800,45850,45850,45850,45850,19
20240222,114200,1182445650,45850,45850,45850,45850,20
20240222,114100,1181528650,45900,45900,45900,45900,5
20240222,114000,1181299150,45900,45850,45900,45800,197
20240222,113900,1172274950,45900,45900,45900,45900,0
20240222,113800,1172274950,45900,45850,45900,45850,40
20240222,113700,1170439100,45850,45800,45900,45800,51
20240222,113600,1168101900,45800,45800,45800,45800,0
20240222,113500,1168101900,45800,45850,45900,45800,25
20240222,113400,1166955500,45800,45800,45800,45800,33
20240222,113300,1165444100,45800,45800,45800,45800,7
20240222,113200,1165123500,45800,45800,45800,45800,0
20240222,113100,1165123500,45800,45800,45800,45800,407
20240222,113000,1146482900,45900,45800,45900,45800,15
20240222,112900,1145795500,45800,45800,45800,45800,20
20240222,112800,1144879500,45800,45800,45800,45800,21
20240222,112700,1143917700,45900,45900,45900,45900,0
20240222,112600,1143917700,45900,45800,45900,45800,49
20240222,112500,1141670400,45800,45850,45850,45800,36
20240222,112400,1140020200,45850,45850,45850,45850,0
20240222,112300,1140020200,45850,45850,45850,45800,28
20240222,112200,1138736800,45850,45850,45850,45850,69
20240222,112100,1135573150,45800,45850,45850,45800,182
20240222,112000,1127232200,45850,45900,45900,45850,30
20240222,111900,1125856200,45850,45850,45850,45850,13
20240222,111800,1125260150,45850,45850,45850,45850,18
20240222,111700,1124434850,45850,45900,45900,45850,79
20240222,111600,1120812650,45850,45850,45850,45850,21
20240222,111500,1119849800,45950,45950,45950,45950,1
20240222,111400,1119803850,45850,45850,45850,45850,32
20240222,111300,1118336650,45850,45900,45900,45850,11
20240222,111200,1117832150,45900,45850,45900,45850,176
20240222,111100,1109761300,45850,45850,45900,45850,41
20240222,111000,1107881400,45850,45850,45850,45850,20
20240222,110900,1106964400,45850,45850,45850,45850,28
20240222,110800,1105680600,45900,45800,45900,45800,300
20240222,110700,1091930750,45850,45850,45850,45850,16
20240222,110600,1091197150,45800,45800,45850,45800,119
20240222,110500,1085746900,45800,45800,45800,45800,32
20240222,110400,1084281300,45850,45850,45850,45800,23
20240222,110300,1083227150,45850,45850,45850,45850,13
20240222,110200,1082631100,45800,45800,45850,45800,196
20240222,110100,1073653750,45850,45800,45850,45800,118
20240222,110000,1068243800,45850,45800,45850,45800,40
20240222,105900,1066410800,45800,45850,45850,45800,135
20240222,105800,1060227600,45850,45850,45850,45850,18
20240222,105700,1059402300,45850,45800,45850,45800,143
20240222,105600,1052852650,45800,45850,45900,45800,41
20240222,105500,1050973750,45900,45800,45900,45800,16
20240222,105400,1050239450,45850,45850,45850,45850,34
20240222,105300,1048680550,45850,45800,45850,45800,260
20240222,105200,1036767250,45800,45950,45950,45800,26
20240222,105100,1035573900,45800,45800,45800,45800,43
20240222,105000,1033604500,45800,45800,45800,45800,0
20240222,104900,1033604500,45800,45800,45800,45800,7
20240222,104800,1033283900,45800,45800,45850,45800,333
20240222,104700,1018032450,45800,45950,45950,45800,10
20240222,104600,1017574150,45800,45800,45800,45800,0
20240222,104500,1017574150,45800,45800,45800,45800,31
20240222,104400,1016154350,45800,45800,45800,45800,8
20240222,104300,1015787950,45800,45800,45800,45800,281
20240222,104200,1002918150,45800,45850,45850,45800,47
20240222,104100,1000764450,45800,45800,45800,45800,0
20240222,104000,1000764450,45800,45850,45850,45800,173
20240222,103900,992835550,45800,45950,45950,45800,1776
20240222,103800,911406200,45950,46100,46100,45950,9
20240222,103700,910992500,46000,46000,46000,46000,126
20240222,103600,905196500,45900,45950,46000,45900,482
20240222,103500,883063100,46000,46100,46100,46000,6
20240222,103400,882786600,46100,45950,46100,45900,276
20240222,103300,870108800,46100,45900,46300,45900,472
20240222,103200,848425250,45850,45900,46400,45850,2877
20240222,103100,715251900,45900,45850,45900,45850,23
20240222,103000,714197150,45900,45900,45900,45850,36
20240222,102900,712545100,45850,45850,45950,45850,123
20240222,102800,706904500,45850,45850,45850,45850,59
20240222,102700,704199350,45850,45850,45850,45850,24
20240222,102600,703098950,45850,45850,45850,45850,26
20240222,102500,701906850,45850,45900,45900,45850,88
20240222,102400,697867700,45950,45950,46000,45900,274
20240222,102300,685289100,45950,46000,46000,45950,11
20240222,102200,684783600,45900,46050,46100,45900,88
20240222,102100,680737100,46100,46100,46100,46100,3
20240222,102000,680598800,46100,46050,46100,46050,27
20240222,101900,679354850,46050,46100,46150,46000,42
20240222,101800,677420750,46000,46050,46150,46000,131
20240222,101700,671385200,46050,46000,46050,45950,28
20240222,101600,670096800,45900,46000,46050,45900,67
20240222,101500,667018850,45900,45950,46050,45850,365
20240222,101400,650253050,45950,45950,45950,45950,99
20240222,101300,645704000,45950,45950,46000,45850,47
20240222,101200,643547850,45950,45850,46000,45850,60
20240222,101100,640795400,45900,45850,45900,45850,126
20240222,101000,635012200,45850,45850,45850,45850,4
20240222,100900,634828800,45850,45900,45900,45850,7
20240222,100800,634507800,45850,45850,45850,45850,4
20240222,100700,634324400,45900,45750,45900,45750,37
20240222,100600,632629200,45800,45750,45850,45700,1044
20240222,100500,584882350,45750,45750,45850,45750,72
20240222,100400,581588150,45750,45950,45950,45750,2755
20240222,100300,455432350,46000,45950,46000,45950,70
20240222,100200,452214450,45950,45950,45950,45950,5
20240222,100100,451984700,46000,45950,46000,45950,34
20240222,100000,450421450,45950,46000,46000,45950,14
20240222,095900,449778050,46000,45950,46000,45900,86
20240222,095800,445824900,45950,45950,45950,45950,4
20240222,095700,445641100,45950,45950,46000,45950,15
20240222,095600,444951350,45950,45950,45950,45900,11
20240222,095500,444446000,45950,46000,46000,45950,111
20240222,095400,439340200,45900,45950,45950,45900,8
20240222,095300,438972950,46000,46000,46000,45900,34
20240222,095200,437409150,46000,46000,46000,46000,10
20240222,095100,436949150,46000,46000,46000,46000,55
20240222,095000,434419150,46000,46000,46000,46000,0
20240222,094900,434419150,46000,45900,46000,45900,67
20240222,094800,431341750,45950,45950,45950,45950,7
20240222,094700,431020100,45950,45900,45950,45900,217
20240222,094600,421059500,45900,45950,45950,45900,18
20240222,094500,420232500,45950,46000,46000,45950,23
20240222,094400,419175050,45950,45950,45950,45950,2
20240222,094300,419083150,45950,45900,45950,45900,18
20240222,094200,418256250,45800,45800,45800,45800,1
20240222,094100,418210450,45850,45850,45950,45750,427
20240222,094000,398649350,45850,45800,45850,45800,19
20240222,093900,397778950,45800,45750,45800,45750,353
20240222,093800,381613350,45700,45750,45800,45700,102
20240222,093700,376947800,45800,45750,45800,45750,124
20240222,093600,371274600,45750,45850,45850,45750,58
20240222,093500,368618150,45850,45850,45950,45850,24
20240222,093400,367516700,45800,45850,45850,45800,61
20240222,093300,364720000,45800,45750,45900,45700,66
20240222,093200,361698600,45800,45700,45800,45700,132
20240222,093100,355666100,45700,45950,45950,45700,2255
20240222,093000,252430600,45950,45900,45950,45850,102
20240222,092900,247747000,45950,45900,45950,45900,167
20240222,092800,240080700,45900,45950,45950,45900,12
20240222,092700,239529850,45950,45900,45950,45850,136
20240222,092600,233289100,45900,45900,45900,45900,728
20240222,092500,199873900,45900,46000,46000,45900,133
20240222,092400,193760050,45950,45950,45950,45950,6
20240222,092300,193484350,46000,46050,46100,46000,14
20240222,092200,192839600,46050,46050,46050,46050,2
20240222,092100,192747500,46050,46050,46050,46050,4
20240222,092000,192563300,45900,45900,45900,45900,112
20240222,091900,187422500,45900,45950,45950,45900,298
20240222,091800,173735400,45950,45950,46000,45950,400
20240222,091700,155338200,45900,46000,46000,45850,140
20240222,091600,148912500,45950,46000,46000,45850,798
20240222,091500,112231750,46000,46100,46100,46000,47
20240222,091400,110069150,46100,46050,46100,46000,827
20240222,091300,72009400,46050,46050,46050,46050,10
20240222,091200,71548900,46050,46000,46050,46000,14
20240222,091100,70904400,46050,46000,46050,46000,10
20240222,091000,70444200,46000,46050,46050,46000,58
20240222,090900,67776150,46000,46000,46050,46000,21
20240222,090800,66809650,46050,46000,46050,46000,223
20240222,090700,56551600,46000,46100,46150,46000,251
20240222,090600,44998700,46150,46250,46250,46150,322
20240222,090500,30125650,46200,46350,46350,46200,53
20240222,090400,27676600,46200,46450,46450,46200,147
20240222,090300,20873900,46450,46450,46450,46350,46
20240222,090200,18738200,46450,46350,46450,46300,163
20240222,090100,11171300,46300,46550,46550,46300,47
20240222,090000,8990450,46550,46300,46550,46300,193