KissMeData/131970/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,201700,12397327450,45400,45400,45400,45400,5265
20240216,201600,12397327450,45400,45400,45400,45400,0
20240216,201500,12397327450,45400,45400,45400,45400,0
20240216,201400,12397327450,45400,45400,45400,45400,0
20240216,201300,12397327450,45400,45400,45400,45400,0
20240216,201200,12397327450,45400,45400,45400,45400,0
20240216,201100,12397327450,45400,45400,45400,45400,0
20240216,201000,12397327450,45400,45400,45400,45400,0
20240216,200900,12397327450,45400,45400,45400,45400,0
20240216,200800,12397327450,45400,45400,45400,45400,0
20240216,200700,12397327450,45400,45400,45400,45400,0
20240216,200600,12397327450,45400,45400,45400,45400,0
20240216,200500,12397327450,45400,45400,45400,45400,0
20240216,200400,12397327450,45400,45400,45400,45400,0
20240216,200300,12397327450,45400,45400,45400,45400,0
20240216,200200,12397327450,45400,45400,45400,45400,0
20240216,200100,12397327450,45400,45400,45400,45400,0
20240216,200000,12397327450,45400,45400,45400,45400,0
20240216,195900,12397327450,45400,45400,45400,45400,0
20240216,195800,12397327450,45400,45400,45400,45400,0
20240216,195700,12397327450,45400,45400,45400,45400,0
20240216,195600,12397327450,45400,45400,45400,45400,0
20240216,195500,12397327450,45400,45400,45400,45400,0
20240216,195400,12397327450,45400,45400,45400,45400,0
20240216,195300,12397327450,45400,45400,45400,45400,0
20240216,195200,12397327450,45400,45400,45400,45400,0
20240216,195100,12397327450,45400,45400,45400,45400,0
20240216,195000,12397327450,45400,45400,45400,45400,0
20240216,194900,12397327450,45400,45400,45400,45400,0
20240216,194800,12397327450,45400,45400,45400,45400,0
20240216,194700,12397327450,45400,45400,45400,45400,5265
20240216,194600,12397327450,45400,45400,45400,45400,0
20240216,194500,12397327450,45400,45400,45400,45400,0
20240216,194400,12397327450,45400,45400,45400,45400,0
20240216,194300,12397327450,45400,45400,45400,45400,0
20240216,194200,12397327450,45400,45400,45400,45400,0
20240216,194100,12397327450,45400,45400,45400,45400,0
20240216,194000,12397327450,45400,45400,45400,45400,0
20240216,193900,12397327450,45400,45400,45400,45400,0
20240216,193800,12397327450,45400,45400,45400,45400,0
20240216,193700,12397327450,45400,45400,45400,45400,0
20240216,193600,12397327450,45400,45400,45400,45400,0
20240216,193500,12397327450,45400,45400,45400,45400,0
20240216,193400,12397327450,45400,45400,45400,45400,0
20240216,193300,12397327450,45400,45400,45400,45400,0
20240216,193200,12397327450,45400,45400,45400,45400,0
20240216,193100,12397327450,45400,45400,45400,45400,0
20240216,193000,12397327450,45400,45400,45400,45400,0
20240216,192900,12397327450,45400,45400,45400,45400,0
20240216,192800,12397327450,45400,45400,45400,45400,0
20240216,192700,12397327450,45400,45400,45400,45400,0
20240216,192600,12397327450,45400,45400,45400,45400,0
20240216,192500,12397327450,45400,45400,45400,45400,0
20240216,192400,12397327450,45400,45400,45400,45400,0
20240216,192300,12397327450,45400,45400,45400,45400,0
20240216,192200,12397327450,45400,45400,45400,45400,0
20240216,192100,12397327450,45400,45400,45400,45400,0
20240216,192000,12397327450,45400,45400,45400,45400,0
20240216,191900,12397327450,45400,45400,45400,45400,0
20240216,191800,12397327450,45400,45400,45400,45400,0
20240216,191700,12397327450,45400,45400,45400,45400,5265
20240216,191600,12397327450,45400,45400,45400,45400,0
20240216,191500,12397327450,45400,45400,45400,45400,0
20240216,191400,12397327450,45400,45400,45400,45400,0
20240216,191300,12397327450,45400,45400,45400,45400,0
20240216,191200,12397327450,45400,45400,45400,45400,0
20240216,191100,12397327450,45400,45400,45400,45400,0
20240216,191000,12397327450,45400,45400,45400,45400,0
20240216,190900,12397327450,45400,45400,45400,45400,0
20240216,190800,12397327450,45400,45400,45400,45400,0
20240216,190700,12397327450,45400,45400,45400,45400,0
20240216,190600,12397327450,45400,45400,45400,45400,0
20240216,190500,12397327450,45400,45400,45400,45400,0
20240216,190400,12397327450,45400,45400,45400,45400,0
20240216,190300,12397327450,45400,45400,45400,45400,0
20240216,190200,12397327450,45400,45400,45400,45400,0
20240216,190100,12397327450,45400,45400,45400,45400,0
20240216,190000,12397327450,45400,45400,45400,45400,0
20240216,185900,12397327450,45400,45400,45400,45400,0
20240216,185800,12397327450,45400,45400,45400,45400,0
20240216,185700,12397327450,45400,45400,45400,45400,0
20240216,185600,12397327450,45400,45400,45400,45400,0
20240216,185500,12397327450,45400,45400,45400,45400,0
20240216,185400,12397327450,45400,45400,45400,45400,0
20240216,185300,12397327450,45400,45400,45400,45400,0
20240216,185200,12397327450,45400,45400,45400,45400,0
20240216,185100,12397327450,45400,45400,45400,45400,0
20240216,185000,12397327450,45400,45400,45400,45400,0
20240216,184900,12397327450,45400,45400,45400,45400,0
20240216,184800,12397327450,45400,45400,45400,45400,0
20240216,184700,12397327450,45400,45400,45400,45400,5265
20240216,184600,12397327450,45400,45400,45400,45400,0
20240216,184500,12397327450,45400,45400,45400,45400,0
20240216,184400,12397327450,45400,45400,45400,45400,0
20240216,184300,12397327450,45400,45400,45400,45400,0
20240216,184200,12397327450,45400,45400,45400,45400,0
20240216,184100,12397327450,45400,45400,45400,45400,0
20240216,184000,12397327450,45400,45400,45400,45400,0
20240216,183900,12397327450,45400,45400,45400,45400,0
20240216,183800,12397327450,45400,45400,45400,45400,0
20240216,183700,12397327450,45400,45400,45400,45400,0
20240216,183600,12397327450,45400,45400,45400,45400,0
20240216,183500,12397327450,45400,45400,45400,45400,0
20240216,183400,12397327450,45400,45400,45400,45400,0
20240216,183300,12397327450,45400,45400,45400,45400,0
20240216,183200,12397327450,45400,45400,45400,45400,0
20240216,183100,12397327450,45400,45400,45400,45400,0
20240216,183000,12397327450,45400,45400,45400,45400,0
20240216,182900,12397327450,45400,45400,45400,45400,0
20240216,182800,12397327450,45400,45400,45400,45400,0
20240216,182700,12397327450,45400,45400,45400,45400,0
20240216,182600,12397327450,45400,45400,45400,45400,0
20240216,182500,12397327450,45400,45400,45400,45400,0
20240216,182400,12397327450,45400,45400,45400,45400,0
20240216,182300,12397327450,45400,45400,45400,45400,0
20240216,182200,12397327450,45400,45400,45400,45400,0
20240216,182100,12397327450,45400,45400,45400,45400,0
20240216,182000,12397327450,45400,45400,45400,45400,0
20240216,181900,12397327450,45400,45400,45400,45400,0
20240216,181800,12397327450,45400,45400,45400,45400,0
20240216,181700,12397327450,45400,45400,45400,45400,5265
20240216,181600,12397327450,45400,45400,45400,45400,0
20240216,181500,12397327450,45400,45400,45400,45400,0
20240216,181400,12397327450,45400,45400,45400,45400,0
20240216,181300,12397327450,45400,45400,45400,45400,0
20240216,181200,12397327450,45400,45400,45400,45400,0
20240216,181100,12397327450,45400,45400,45400,45400,0
20240216,181000,12397327450,45400,45400,45400,45400,0
20240216,180900,12397327450,45400,45400,45400,45400,0
20240216,180800,12397327450,45400,45400,45400,45400,0
20240216,180700,12397327450,45400,45400,45400,45400,0
20240216,180600,12397327450,45400,45400,45400,45400,0
20240216,180500,12397327450,45400,45400,45400,45400,0
20240216,180400,12397327450,45400,45400,45400,45400,0
20240216,180300,12397327450,45400,45400,45400,45400,0
20240216,180200,12397327450,45400,45400,45400,45400,0
20240216,180100,12397327450,45400,45400,45400,45400,0
20240216,180000,12397327450,45400,45400,45400,45400,0
20240216,175900,12397327450,45400,45400,45400,45400,0
20240216,175800,12397327450,45400,45400,45400,45400,0
20240216,175700,12397327450,45400,45400,45400,45400,0
20240216,175600,12397327450,45400,45400,45400,45400,0
20240216,175500,12397327450,45400,45400,45400,45400,0
20240216,175400,12397327450,45400,45400,45400,45400,0
20240216,175300,12397327450,45400,45400,45400,45400,0
20240216,175200,12397327450,45400,45400,45400,45400,0
20240216,175100,12397327450,45400,45400,45400,45400,0
20240216,175000,12397327450,45400,45400,45400,45400,0
20240216,174900,12397327450,45400,45400,45400,45400,0
20240216,174800,12397327450,45400,45400,45400,45400,0
20240216,174700,12397327450,45400,45400,45400,45400,5265
20240216,174600,12397327450,45400,45400,45400,45400,0
20240216,174500,12397327450,45400,45400,45400,45400,0
20240216,174400,12397327450,45400,45400,45400,45400,0
20240216,174300,12397327450,45400,45400,45400,45400,0
20240216,174200,12397327450,45400,45400,45400,45400,0
20240216,174100,12397327450,45400,45400,45400,45400,0
20240216,174000,12397327450,45400,45400,45400,45400,0
20240216,173900,12397327450,45400,45400,45400,45400,0
20240216,173800,12397327450,45400,45400,45400,45400,0
20240216,173700,12397327450,45400,45400,45400,45400,0
20240216,173600,12397327450,45400,45400,45400,45400,0
20240216,173500,12397327450,45400,45400,45400,45400,0
20240216,173400,12397327450,45400,45400,45400,45400,0
20240216,173300,12397327450,45400,45400,45400,45400,0
20240216,173200,12397327450,45400,45400,45400,45400,0
20240216,173100,12397327450,45400,45400,45400,45400,0
20240216,173000,12397327450,45400,45400,45400,45400,0
20240216,172900,12397327450,45400,45400,45400,45400,0
20240216,172800,12397327450,45400,45400,45400,45400,0
20240216,172700,12397327450,45400,45400,45400,45400,0
20240216,172600,12397327450,45400,45400,45400,45400,0
20240216,172500,12397327450,45400,45400,45400,45400,0
20240216,172400,12397327450,45400,45400,45400,45400,0
20240216,172300,12397327450,45400,45400,45400,45400,0
20240216,172200,12397327450,45400,45400,45400,45400,0
20240216,172100,12397327450,45400,45400,45400,45400,0
20240216,172000,12397327450,45400,45400,45400,45400,0
20240216,171900,12397327450,45400,45400,45400,45400,0
20240216,171800,12397327450,45400,45400,45400,45400,0
20240216,171700,12397327450,45400,45400,45400,45400,5265
20240216,171600,12397327450,45400,45400,45400,45400,0
20240216,171500,12397327450,45400,45400,45400,45400,0
20240216,171400,12397327450,45400,45400,45400,45400,0
20240216,171300,12397327450,45400,45400,45400,45400,0
20240216,171200,12397327450,45400,45400,45400,45400,0
20240216,171100,12397327450,45400,45400,45400,45400,0
20240216,171000,12397327450,45400,45400,45400,45400,0
20240216,170900,12397327450,45400,45400,45400,45400,0
20240216,170800,12397327450,45400,45400,45400,45400,0
20240216,170700,12397327450,45400,45400,45400,45400,0
20240216,170600,12397327450,45400,45400,45400,45400,0
20240216,170500,12397327450,45400,45400,45400,45400,0
20240216,170400,12397327450,45400,45400,45400,45400,0
20240216,170300,12397327450,45400,45400,45400,45400,0
20240216,170200,12397327450,45400,45400,45400,45400,0
20240216,170100,12397327450,45400,45400,45400,45400,0
20240216,170000,12397327450,45400,45400,45400,45400,0
20240216,165900,12397327450,45400,45400,45400,45400,0
20240216,165800,12397327450,45400,45400,45400,45400,0
20240216,165700,12397327450,45400,45400,45400,45400,0
20240216,165600,12397327450,45400,45400,45400,45400,0
20240216,165500,12397327450,45400,45400,45400,45400,0
20240216,165400,12397327450,45400,45400,45400,45400,0
20240216,165300,12397327450,45400,45400,45400,45400,0
20240216,165200,12397327450,45400,45400,45400,45400,0
20240216,165100,12397327450,45400,45400,45400,45400,0
20240216,165000,12397327450,45400,45400,45400,45400,0
20240216,164900,12397327450,45400,45400,45400,45400,0
20240216,164800,12397327450,45400,45400,45400,45400,0
20240216,164700,12397327450,45400,45400,45400,45400,5265
20240216,164600,12397327450,45400,45400,45400,45400,0
20240216,164500,12397327450,45400,45400,45400,45400,0
20240216,164400,12397327450,45400,45400,45400,45400,0
20240216,164300,12397327450,45400,45400,45400,45400,0
20240216,164200,12397327450,45400,45400,45400,45400,0
20240216,164100,12397327450,45400,45400,45400,45400,0
20240216,164000,12397327450,45400,45400,45400,45400,0
20240216,163900,12397327450,45400,45400,45400,45400,0
20240216,163800,12397327450,45400,45400,45400,45400,0
20240216,163700,12397327450,45400,45400,45400,45400,0
20240216,163600,12397327450,45400,45400,45400,45400,0
20240216,163500,12397327450,45400,45400,45400,45400,0
20240216,163400,12397327450,45400,45400,45400,45400,0
20240216,163300,12397327450,45400,45400,45400,45400,0
20240216,163200,12397327450,45400,45400,45400,45400,0
20240216,163100,12397327450,45400,45400,45400,45400,0
20240216,163000,12397327450,45400,45400,45400,45400,0
20240216,162900,12397327450,45400,45400,45400,45400,0
20240216,162800,12397327450,45400,45400,45400,45400,0
20240216,162700,12397327450,45400,45400,45400,45400,0
20240216,162600,12397327450,45400,45400,45400,45400,0
20240216,162500,12397327450,45400,45400,45400,45400,0
20240216,162400,12397327450,45400,45400,45400,45400,0
20240216,162300,12397327450,45400,45400,45400,45400,0
20240216,162200,12397327450,45400,45400,45400,45400,0
20240216,162100,12397327450,45400,45400,45400,45400,0
20240216,162000,12397327450,45400,45400,45400,45400,0
20240216,161900,12397327450,45400,45400,45400,45400,0
20240216,161800,12397327450,45400,45400,45400,45400,0
20240216,161700,12397327450,45400,45400,45400,45400,5265
20240216,161600,12397327450,45400,45400,45400,45400,0
20240216,161500,12397327450,45400,45400,45400,45400,0
20240216,161400,12397327450,45400,45400,45400,45400,0
20240216,161300,12397327450,45400,45400,45400,45400,0
20240216,161200,12397327450,45400,45400,45400,45400,0
20240216,161100,12397327450,45400,45400,45400,45400,0
20240216,161000,12397327450,45400,45400,45400,45400,0
20240216,160900,12397327450,45400,45400,45400,45400,0
20240216,160800,12397327450,45400,45400,45400,45400,0
20240216,160700,12397327450,45400,45400,45400,45400,0
20240216,160600,12397327450,45400,45400,45400,45400,0
20240216,160500,12397327450,45400,45400,45400,45400,0
20240216,160400,12397327450,45400,45400,45400,45400,0
20240216,160300,12397327450,45400,45400,45400,45400,0
20240216,160200,12397327450,45400,45400,45400,45400,0
20240216,160100,12397327450,45400,45400,45400,45400,0
20240216,160000,12397327450,45400,45400,45400,45400,0
20240216,155900,12397327450,45400,45400,45400,45400,0
20240216,155800,12397327450,45400,45400,45400,45400,0
20240216,155700,12397327450,45400,45400,45400,45400,0
20240216,155600,12397327450,45400,45400,45400,45400,0
20240216,155500,12397327450,45400,45400,45400,45400,0
20240216,155400,12397327450,45400,45400,45400,45400,0
20240216,155300,12397327450,45400,45400,45400,45400,0
20240216,155200,12397327450,45400,45400,45400,45400,0
20240216,155100,12397327450,45400,45400,45400,45400,0
20240216,155000,12397327450,45400,45400,45400,45400,0
20240216,154900,12397327450,45400,45400,45400,45400,0
20240216,154800,12397327450,45400,45400,45400,45400,0
20240216,154700,12397327450,45400,45400,45400,45400,5265
20240216,154600,12397327450,45400,45400,45400,45400,0
20240216,154500,12397327450,45400,45400,45400,45400,0
20240216,154400,12397327450,45400,45400,45400,45400,0
20240216,154300,12397327450,45400,45400,45400,45400,0
20240216,154200,12397327450,45400,45400,45400,45400,0
20240216,154100,12397327450,45400,45400,45400,45400,0
20240216,154000,12397327450,45400,45400,45400,45400,0
20240216,153900,12397327450,45400,45400,45400,45400,0
20240216,153800,12397327450,45400,45400,45400,45400,0
20240216,153700,12397327450,45400,45400,45400,45400,0
20240216,153600,12397327450,45400,45400,45400,45400,0
20240216,153500,12397327450,45400,45400,45400,45400,0
20240216,153400,12397327450,45400,45400,45400,45400,0
20240216,153300,12397327450,45400,45400,45400,45400,0
20240216,153200,12397327450,45400,45400,45400,45400,0
20240216,153100,12397327450,45400,45400,45400,45400,0
20240216,153000,12397327450,45400,45400,45400,45400,5265
20240216,152900,12158296450,45250,45250,45250,45250,0
20240216,152800,12158296450,45250,45250,45250,45250,0
20240216,152700,12158296450,45250,45250,45250,45250,0
20240216,152600,12158296450,45250,45250,45250,45250,0
20240216,152500,12158296450,45250,45250,45250,45250,0
20240216,152400,12158296450,45250,45250,45250,45250,0
20240216,152300,12158296450,45250,45250,45250,45250,0
20240216,152200,12158296450,45250,45250,45250,45250,0
20240216,152100,12158296450,45250,45250,45250,45250,0
20240216,152000,12158296450,45250,45250,45250,45250,0
20240216,151900,12158296450,45250,45300,45300,45250,1092
20240216,151800,12108855250,45300,45250,45300,45250,535
20240216,151700,12084623950,45300,45300,45300,45250,585
20240216,151600,12058150450,45300,45300,45300,45250,1458
20240216,151500,11992141100,45300,45350,45350,45250,924
20240216,151400,11950315750,45300,45250,45300,45250,1051
20240216,151300,11902737550,45250,45250,45300,45250,1672
20240216,151200,11827036400,45300,45300,45300,45250,660
20240216,151100,11797148950,45350,45300,45350,45300,818
20240216,151000,11760091600,45350,45300,45350,45250,1089
20240216,150900,11710760050,45300,45300,45300,45300,1111
20240216,150800,11660431750,45300,45350,45350,45300,2973
20240216,150700,11525752900,45300,45350,45350,45300,986
20240216,150600,11481069850,45350,45350,45350,45300,578
20240216,150500,11454864450,45350,45400,45400,45350,1334
20240216,150400,11394366850,45400,45400,45400,45350,738
20240216,150300,11360893100,45350,45400,45400,45350,963
20240216,150200,11317198750,45350,45450,45450,45350,844
20240216,150100,11278880500,45400,45450,45450,45400,2321
20240216,150000,11173507000,45450,45400,45450,45400,697
20240216,145900,11141858000,45400,45450,45500,45400,1520
20240216,145800,11072791850,45450,45450,45500,45450,441
20240216,145700,11052746900,45450,45450,45500,45450,1277
20240216,145600,10994674900,45500,45500,45500,45450,975
20240216,145500,10950346200,45500,45450,45500,45450,851
20240216,145400,10911654050,45500,45450,45500,45450,610
20240216,145300,10883924650,45500,45550,45550,45450,955
20240216,145200,10840494150,45500,45450,45500,45450,894
20240216,145100,10799817750,45500,45400,45500,45400,1643
20240216,145000,10725144100,45400,45400,45450,45400,215
20240216,144900,10715378350,45400,45400,45450,45400,157
20240216,144800,10708250350,45400,45400,45450,45400,22
20240216,144700,10707251150,45400,45400,45400,45350,548
20240216,144600,10682374600,45400,45400,45400,45350,246
20240216,144500,10671215000,45400,45450,45450,45400,972
20240216,144400,10627085600,45400,45400,45450,45400,545
20240216,144300,10602336950,45350,45400,45400,45350,1610
20240216,144200,10529252200,45350,45350,45400,45350,1515
20240216,144100,10460538800,45350,45400,45450,45300,1151
20240216,144000,10408323250,45400,45450,45450,45400,1361
20240216,143900,10346530850,45450,45300,45450,45300,717
20240216,143800,10313998700,45250,45250,45350,45250,3169
20240216,143700,10170455700,45250,45450,45450,45250,4435
20240216,143600,9969255900,45450,45450,45450,45450,369
20240216,143500,9952484850,45450,45500,45500,45450,644
20240216,143400,9923212150,45500,45450,45500,45400,985
20240216,143300,9878442700,45450,45500,45500,45450,1530
20240216,143200,9808875200,45500,45550,45600,45500,1193
20240216,143100,9754588550,45600,45550,45600,45450,1667
20240216,143000,9678755250,45500,45650,45650,45500,8674
20240216,142900,9283744450,45650,45650,45700,45600,1999
20240216,142800,9192529350,45700,45800,45850,45700,7486
20240216,142700,8850002650,45800,45800,45850,45800,386
20240216,142600,8832323800,45850,45800,45850,45800,307
20240216,142500,8818260550,45800,45850,45850,45800,2232
20240216,142400,8716030250,45800,45800,45850,45800,358
20240216,142300,8699633100,45800,45800,45850,45800,199
20240216,142200,8690515950,45800,45850,45850,45800,2204
20240216,142100,8589473900,45850,45850,45850,45850,405
20240216,142000,8570904650,45850,45900,45900,45850,243
20240216,141900,8559762050,45900,45900,45900,45850,330
20240216,141800,8544627300,45850,45850,45900,45850,280
20240216,141700,8531786800,45900,45950,46000,45900,4379
20240216,141600,8330720450,45950,45950,46000,45950,180
20240216,141500,8322449250,45950,45950,46000,45950,133
20240216,141400,8316335500,45950,45950,46000,45950,299
20240216,141300,8302595900,45950,46000,46000,45950,27
20240216,141200,8301355150,45950,46000,46000,45950,201
20240216,141100,8292109300,45950,46000,46000,45950,248
20240216,141000,8280713650,45950,46050,46050,45950,100
20240216,140900,8276117750,45950,45950,46000,45950,156
20240216,140800,8268944150,45950,45950,46000,45950,319
20240216,140700,8254281250,45950,45950,45950,45950,545
20240216,140600,8229238500,45950,45950,45950,45950,20
20240216,140500,8228319500,45950,46000,46000,45950,652
20240216,140400,8198329650,46000,46000,46050,46000,206
20240216,140300,8188852900,46000,46050,46050,46000,307
20240216,140200,8174725100,46050,46000,46050,46000,78
20240216,140100,8171136500,46000,46000,46050,46000,404
20240216,140000,8152542500,46000,46000,46050,46000,98
20240216,135900,8148034250,46000,46000,46050,46000,191
20240216,135800,8139248200,46000,46000,46050,46000,185
20240216,135700,8130737350,46000,46000,46050,46000,199
20240216,135600,8121583000,46000,46050,46050,46000,187
20240216,135500,8112980450,46000,46000,46000,46000,83
20240216,135400,8109162450,46000,46000,46050,46000,247
20240216,135300,8097799250,45950,45950,46000,45950,53
20240216,135200,8095361450,45950,46000,46000,45950,225
20240216,135100,8085020650,46000,45950,46000,45950,365
20240216,135000,8068234700,45950,45950,46000,45950,295
20240216,134900,8054677000,46000,45950,46000,45950,269
20240216,134800,8042310350,46000,45950,46000,45950,557
20240216,134700,8016712750,45950,45950,46000,45950,257
20240216,134600,8004898550,45950,45950,45950,45950,70
20240216,134500,8001682050,46000,46000,46000,45950,74
20240216,134400,7998278150,45950,46000,46000,45950,198
20240216,134300,7989179900,45950,46000,46050,45950,601
20240216,134200,7961534050,45950,46000,46000,45950,130
20240216,134100,7955557500,46000,45950,46000,45950,276
20240216,134000,7942864150,45950,46000,46000,45950,185
20240216,133900,7934363200,45950,46000,46000,45950,72
20240216,133800,7931054750,45950,45950,45950,45900,34
20240216,133700,7929492900,45950,45950,45950,45900,157
20240216,133600,7922278900,45950,45950,46000,45950,235
20240216,133500,7911479900,45950,45950,46000,45950,276
20240216,133400,7898793400,45950,46050,46050,45950,433
20240216,133300,7878889150,46050,45950,46050,45900,1596
20240216,133200,7805472200,45950,45950,45950,45900,361
20240216,133100,7788884300,45900,45900,45950,45900,38
20240216,133000,7787138650,45950,45900,45950,45900,235
20240216,132900,7776349900,45900,45900,45950,45900,191
20240216,132800,7767577000,45950,45950,45950,45900,43
20240216,132700,7765601200,45950,46000,46000,45900,155
20240216,132600,7758482050,45900,45950,46000,45900,1308
20240216,132500,7698380400,45950,45950,45950,45900,13
20240216,132400,7697783200,45950,45950,45950,45900,170
20240216,132300,7689977000,45900,45900,45950,45900,203
20240216,132200,7680657550,45900,45950,45950,45900,93
20240216,132100,7676386550,45900,45900,45900,45900,3
20240216,132000,7676248850,45900,45900,45950,45900,192
20240216,131900,7667436000,45900,45900,45950,45900,757
20240216,131800,7632689650,45950,45900,45950,45900,148
20240216,131700,7625896400,45900,45850,45900,45850,123
20240216,131600,7620256750,45850,45850,45900,45850,173
20240216,131500,7612323200,45900,45900,45900,45900,86
20240216,131400,7608375800,45900,45900,45900,45850,145
20240216,131300,7601720850,45900,45900,45900,45900,176
20240216,131200,7593642450,45850,45900,45900,45850,1765
20240216,131100,7512701850,45900,45950,45950,45900,121
20240216,131000,7507145450,45900,45900,45950,45900,1222
20240216,130900,7451011900,45900,45900,45900,45900,74
20240216,130800,7447615300,45900,45900,45950,45900,88
20240216,130700,7443575550,45900,45850,45900,45850,147
20240216,130600,7436832500,45850,45850,45850,45850,125
20240216,130500,7431101250,45850,45900,45900,45850,329
20240216,130400,7416015400,45900,45900,45900,45900,280
20240216,130300,7403163400,45900,45900,45900,45850,226
20240216,130200,7392792500,45900,45900,45900,45850,34
20240216,130100,7391233350,45850,45800,45950,45800,395
20240216,130000,7373127450,45800,45800,45900,45800,206
20240216,125900,7363692350,45800,45850,45850,45800,1777
20240216,125800,7282224450,45850,45900,45900,45850,1931
20240216,125700,7193674500,45900,45900,45900,45900,106
20240216,125600,7188809100,45900,45950,45950,45900,252
20240216,125500,7177235800,45950,45900,45950,45900,134
20240216,125400,7171084900,45900,45900,45900,45900,164
20240216,125300,7163557300,45900,45900,45950,45900,198
20240216,125200,7154468600,45900,45850,45900,45850,118
20240216,125100,7149052500,45850,45900,45900,45850,1008
20240216,125000,7102793500,45900,45900,45900,45850,76
20240216,124900,7099305200,45850,45850,45900,45850,199
20240216,124800,7090179300,45850,45900,45900,45850,82
20240216,124700,7086418800,45900,45850,45900,45850,281
20240216,124600,7073525100,45900,45900,45900,45900,102
20240216,124500,7068843300,45900,45900,45900,45850,102
20240216,124400,7064163550,45900,45900,45900,45900,57
20240216,124300,7061547250,45900,45900,45950,45900,1261
20240216,124200,7003667250,45900,45900,45900,45900,390
20240216,124100,6985766250,45900,45900,45950,45900,122
20240216,124000,6980164250,45900,45900,45900,45900,298
20240216,123900,6966486050,45950,45950,45950,45900,72
20240216,123800,6963180300,45950,45900,45950,45900,317
20240216,123700,6948628650,45900,45900,45950,45900,332
20240216,123600,6933389800,45900,45900,45950,45900,215
20240216,123500,6923521200,45900,45900,45900,45900,118
20240216,123400,6918105000,45950,45900,45950,45900,102
20240216,123300,6913421050,45900,45900,45950,45900,235
20240216,123200,6902634500,45900,45900,45900,45900,116
20240216,123100,6897310100,45900,45900,45950,45900,184
20240216,123000,6888864250,45900,45900,45900,45900,97
20240216,122900,6884411950,45900,45900,45900,45900,454
20240216,122800,6863573350,45900,45950,46000,45900,2249
20240216,122700,6760308500,46000,45950,46000,45950,758
20240216,122600,6725475900,45950,45950,46000,45950,611
20240216,122500,6697400400,45950,45950,45950,45950,424
20240216,122400,6677917600,45950,45950,46000,45950,393
20240216,122300,6659853950,45950,45950,45950,45950,271
20240216,122200,6647401500,45950,45950,46000,45950,172
20240216,122100,6639497850,45950,45950,45950,45950,56
20240216,122000,6636924650,45950,45950,46000,45950,240
20240216,121900,6625892000,45950,46000,46000,45950,2146
20240216,121800,6527179300,46000,46000,46050,46000,57
20240216,121700,6524557050,46050,46000,46050,46000,253
20240216,121600,6512915300,46050,46050,46050,46000,146
20240216,121500,6506199050,46000,46000,46000,46000,56
20240216,121400,6503623050,46000,46050,46050,46000,9
20240216,121300,6503208850,46000,46050,46100,46000,391
20240216,121200,6485208050,46050,46050,46050,46000,476
20240216,121100,6463288300,46100,46100,46100,46050,276
20240216,121000,6450577950,46100,46050,46100,46050,1008
20240216,120900,6404154550,46050,46100,46100,46050,110
20240216,120800,6399087450,46050,46050,46050,46000,458
20240216,120700,6377999150,46000,46050,46050,46000,70
20240216,120600,6374779050,46050,46000,46050,46000,236
20240216,120500,6363917650,46000,46000,46050,46000,935
20240216,120400,6320907600,46000,46000,46050,46000,152
20240216,120300,6313911750,46050,46000,46050,46000,150
20240216,120200,6307010700,46050,46050,46050,46000,104
20240216,120100,6302226500,46050,46050,46050,46000,101
20240216,120000,6297579100,46000,46050,46050,46000,66
20240216,115900,6294543050,46000,46050,46050,46000,50
20240216,115800,6292242750,46050,46050,46050,46000,135
20240216,115700,6286032150,46000,46050,46050,46000,1598
20240216,115600,6212486800,46050,46050,46050,46050,356
20240216,115500,6196093000,46050,46050,46050,46050,184
20240216,115400,6187619800,46050,46100,46100,46050,249
20240216,115300,6176150150,46100,46100,46100,46100,96
20240216,115200,6171724550,46100,46050,46150,46050,214
20240216,115100,6161862800,46050,46050,46100,46050,205
20240216,115000,6152422300,46050,46100,46100,46050,576
20240216,114900,6125871650,46100,46100,46100,46100,44
20240216,114800,6123843250,46100,46100,46100,46100,78
20240216,114700,6120247450,46100,46100,46100,46100,211
20240216,114600,6110520350,46100,46100,46100,46100,62
20240216,114500,6107662150,46100,46100,46100,46100,367
20240216,114400,6090743450,46100,46100,46100,46100,388
20240216,114300,6072856650,46150,46100,46150,46100,41
20240216,114200,6070965850,46050,46050,46100,46050,131
20240216,114100,6064932300,46050,46100,46100,46050,574
20240216,114000,6038480400,46100,46100,46100,46050,12
20240216,113900,6037927250,46100,46050,46100,46050,34
20240216,113800,6036361000,46050,46050,46050,46050,213
20240216,113700,6026552350,46050,46100,46100,46050,60
20240216,113600,6023788950,46050,46050,46100,46050,29
20240216,113500,6022452200,46100,46050,46100,46050,4
20240216,113400,6022267950,46050,46150,46150,46050,351
20240216,113300,6006089300,46100,46150,46150,46100,181
20240216,113200,5997745000,46100,46100,46100,46100,109
20240216,113100,5992720100,46100,46100,46100,46100,284
20240216,113000,5979627700,46050,46100,46100,46050,278
20240216,112900,5966814500,46100,46100,46100,46100,129
20240216,112800,5960867600,46100,46100,46100,46050,153
20240216,112700,5953814350,46050,46050,46050,46050,236
20240216,112600,5942946550,46000,46050,46050,46000,16
20240216,112500,5942209850,46050,46000,46050,46000,89
20240216,112400,5938114800,46000,46000,46000,46000,106
20240216,112300,5933238800,46000,45950,46150,45950,280
20240216,112200,5920366400,45950,45950,46000,45950,546
20240216,112100,5895273900,45950,46000,46000,45950,2960
20240216,112000,5759118300,46000,46050,46050,46000,102
20240216,111900,5754423800,46100,46050,46100,46050,690
20240216,111800,5722646050,46050,46100,46100,46050,227
20240216,111700,5712184550,46100,46050,46100,46050,83
20240216,111600,5708360850,46100,46050,46100,46050,42
20240216,111500,5706426600,46050,46050,46050,46000,114
20240216,111400,5701180200,46000,46000,46050,46000,341
20240216,111300,5685493850,46000,46050,46050,46000,279
20240216,111200,5672649550,46050,46000,46050,46000,182
20240216,111100,5664274950,46000,46050,46050,46000,117
20240216,111000,5658892200,46050,46000,46050,45950,146
20240216,110900,5652175750,46000,46000,46000,45950,207
20240216,110800,5642657300,46000,46050,46050,45950,68
20240216,110700,5639531000,46050,46000,46050,45950,1603
20240216,110600,5565796050,46000,46050,46100,46000,674
20240216,110500,5534760850,46050,46050,46100,46050,74
20240216,110400,5531353050,46050,46100,46100,46050,312
20240216,110300,5516985400,46100,46050,46100,46050,36
20240216,110200,5515326100,46050,46100,46100,46050,66
20240216,110100,5512286450,46100,46100,46150,46100,14
20240216,110000,5511641000,46100,46100,46100,46100,167
20240216,105900,5503942300,46100,46150,46150,46050,389
20240216,105800,5486009400,46150,46150,46150,46150,184
20240216,105700,5477517800,46050,46100,46100,46050,518
20240216,105600,5453647600,46100,46100,46150,46100,189
20240216,105500,5444931350,46100,46050,46100,46000,352
20240216,105400,5428717650,46000,46000,46000,46000,37
20240216,105300,5427015650,46000,46000,46000,45950,434
20240216,105200,5407054150,46000,46000,46000,45950,418
20240216,105100,5387830250,46000,46000,46000,46000,467
20240216,105000,5366348250,46000,46000,46050,46000,450
20240216,104900,5345642750,46000,46000,46050,46000,1145
20240216,104800,5292971700,46000,46000,46000,46000,77
20240216,104700,5289429700,46000,46000,46050,46000,19
20240216,104600,5288555300,46000,46000,46000,46000,757
20240216,104500,5253733300,46050,46000,46050,46000,79
20240216,104400,5250096100,46000,46000,46000,46000,84
20240216,104300,5246232100,46000,46000,46000,46000,1997
20240216,104200,5154370100,46000,46000,46050,46000,460
20240216,104100,5133209500,46000,46000,46050,46000,29
20240216,104000,5131874650,46050,46050,46050,46000,254
20240216,103900,5120188150,46050,46050,46050,46000,156
20240216,103800,5113006900,46050,46050,46050,46000,425
20240216,103700,5093452300,46050,46050,46050,46000,632
20240216,103600,5064364800,46050,46050,46050,46050,640
20240216,103500,5034892800,46050,46150,46200,46050,1786
20240216,103400,4952566350,46150,46200,46200,46150,731
20240216,103300,4918824250,46200,46200,46250,46200,372
20240216,103200,4901637800,46200,46250,46250,46200,222
20240216,103100,4891379850,46250,46250,46250,46200,13
20240216,103000,4890778700,46250,46200,46250,46200,489
20240216,102900,4868175350,46200,46250,46250,46200,355
20240216,102800,4851768400,46250,46250,46250,46200,933
20240216,102700,4808662700,46250,46250,46250,46250,319
20240216,102600,4793908950,46250,46250,46300,46250,869
20240216,102500,4753717200,46250,46250,46300,46250,218
20240216,102400,4743634400,46250,46250,46250,46200,236
20240216,102300,4732726700,46300,46250,46300,46200,1177
20240216,102200,4678322250,46300,46250,46300,46250,210
20240216,102100,4668609600,46250,46300,46300,46250,185
20240216,102000,4660050450,46300,46300,46300,46250,287
20240216,101900,4646766550,46250,46300,46400,46250,2081
20240216,101800,4550469500,46300,46400,46500,46300,809
20240216,101700,4512986950,46350,46350,46400,46350,320
20240216,101600,4498154900,46350,46400,46450,46350,516
20240216,101500,4474202600,46400,46350,46400,46350,573
20240216,101400,4447633000,46350,46400,46400,46350,471
20240216,101300,4425796200,46450,46400,46450,46350,516
20240216,101200,4401854950,46400,46400,46450,46400,344
20240216,101100,4385889350,46400,46500,46500,46400,3083
20240216,101000,4242696650,46500,46500,46550,46500,1762
20240216,100900,4160763600,46500,46500,46550,46500,677
20240216,100800,4129283050,46500,46650,46650,46500,4551
20240216,100700,3917310550,46600,46650,46650,46600,658
20240216,100600,3886645250,46650,46650,46650,46600,259
20240216,100500,3874564450,46650,46650,46650,46650,596
20240216,100400,3846761050,46650,46650,46700,46650,386
20240216,100300,3828752600,46700,46700,46750,46700,77
20240216,100200,3825155200,46650,46650,46650,46650,246
20240216,100100,3813679300,46700,46700,46700,46650,288
20240216,100000,3800233550,46700,46700,46750,46650,604
20240216,095900,3772027300,46700,46700,46700,46700,450
20240216,095800,3751012300,46700,46700,46800,46650,2259
20240216,095700,3645455450,46700,46700,46700,46650,406
20240216,095600,3626495350,46700,46650,46700,46600,534
20240216,095500,3601572650,46600,46600,46650,46600,791
20240216,095400,3564691850,46600,46700,46700,46600,1801
20240216,095300,3480734100,46700,46700,46700,46650,795
20240216,095200,3443625850,46700,46700,46750,46650,1077
20240216,095100,3393329050,46750,46700,46750,46700,619
20240216,095000,3364397750,46700,46700,46750,46650,2337
20240216,094900,3255192800,46650,46650,46700,46650,732
20240216,094800,3221044050,46650,46700,46750,46650,1249
20240216,094700,3162719450,46700,46600,46700,46600,1874
20240216,094600,3075269800,46650,46600,46650,46550,1130
20240216,094500,3022597600,46600,46700,46700,46550,6845
20240216,094400,2703455000,46700,46700,46700,46600,2288
20240216,094300,2596657900,46700,46700,46700,46550,4867
20240216,094200,2369606450,46700,46600,46700,46500,5405
20240216,094100,2117532100,46600,46400,46600,46350,5780
20240216,094000,1849156800,46400,46000,46400,46000,3812
20240216,093900,1672707600,46000,46000,46000,45950,74
20240216,093800,1669307200,46000,45950,46000,45900,381
20240216,093700,1651809750,45950,46000,46000,45950,206
20240216,093600,1642340600,46000,46000,46000,45950,118
20240216,093500,1636914900,45900,45950,46000,45900,126
20240216,093400,1631122950,45950,45900,45950,45850,1384
20240216,093300,1567617400,45900,45850,45900,45850,516
20240216,093200,1543958650,45850,45800,45900,45800,1332
20240216,093100,1482938450,45850,46000,46000,45800,4148
20240216,093000,1292580450,46000,46100,46100,46000,1730
20240216,092900,1212983850,46050,46100,46100,46000,1444
20240216,092800,1146503950,46100,46250,46250,46100,2457
20240216,092700,1033095050,46250,46250,46300,46200,911
20240216,092600,990978000,46250,46300,46300,46250,343
20240216,092500,975098100,46300,46250,46300,46250,91
20240216,092400,970888800,46250,46250,46300,46250,490
20240216,092300,948204650,46250,46400,46400,46250,1012
20240216,092200,901390850,46350,46400,46400,46350,617
20240216,092100,872767550,46400,46300,46400,46250,1111
20240216,092000,821361500,46350,46350,46400,46250,712
20240216,091900,788399850,46300,46350,46400,46300,830
20240216,091800,749949450,46350,46350,46400,46350,118
20240216,091700,744480000,46350,46450,46500,46350,242
20240216,091600,733246400,46500,46400,46500,46400,75
20240216,091500,729761050,46450,46350,46450,46250,304
20240216,091400,715647400,46250,46300,46400,46200,1207
20240216,091300,659812050,46300,46450,46450,46300,1631
20240216,091200,584232500,46400,46550,46550,46400,2233
20240216,091100,480413550,46550,46600,46600,46550,810
20240216,091000,442700300,46650,46650,46650,46600,739
20240216,090900,408245050,46650,46650,46700,46650,873
20240216,090800,367489850,46650,46650,46700,46650,60
20240216,090700,364690800,46650,46750,46750,46650,586
20240216,090600,337344100,46700,46650,46750,46600,869
20240216,090500,296778250,46650,46650,46700,46500,1362
20240216,090400,233267700,46650,46500,46650,46500,1002
20240216,090300,186629750,46500,46450,46550,46450,565
20240216,090200,160349700,46350,46550,46550,46300,388
20240216,090100,142365300,46350,46300,46550,46300,1266
20240216,090000,83674150,46250,46500,46500,46200,1793