KissMeData/285130/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,211100,860698700,44950,44950,44950,44950,1129
20250221,211000,860698700,44950,44950,44950,44950,0
20250221,210900,860698700,44950,44950,44950,44950,0
20250221,210800,860698700,44950,44950,44950,44950,0
20250221,210700,860698700,44950,44950,44950,44950,0
20250221,210600,860698700,44950,44950,44950,44950,0
20250221,210500,860698700,44950,44950,44950,44950,0
20250221,210400,860698700,44950,44950,44950,44950,0
20250221,210300,860698700,44950,44950,44950,44950,0
20250221,210200,860698700,44950,44950,44950,44950,0
20250221,210100,860698700,44950,44950,44950,44950,0
20250221,210000,860698700,44950,44950,44950,44950,0
20250221,205900,860698700,44950,44950,44950,44950,0
20250221,205800,860698700,44950,44950,44950,44950,0
20250221,205700,860698700,44950,44950,44950,44950,0
20250221,205600,860698700,44950,44950,44950,44950,0
20250221,205500,860698700,44950,44950,44950,44950,0
20250221,205400,860698700,44950,44950,44950,44950,0
20250221,205300,860698700,44950,44950,44950,44950,0
20250221,205200,860698700,44950,44950,44950,44950,0
20250221,205100,860698700,44950,44950,44950,44950,0
20250221,205000,860698700,44950,44950,44950,44950,0
20250221,204900,860698700,44950,44950,44950,44950,0
20250221,204800,860698700,44950,44950,44950,44950,0
20250221,204700,860698700,44950,44950,44950,44950,0
20250221,204600,860698700,44950,44950,44950,44950,0
20250221,204500,860698700,44950,44950,44950,44950,0
20250221,204400,860698700,44950,44950,44950,44950,0
20250221,204300,860698700,44950,44950,44950,44950,0
20250221,204200,860698700,44950,44950,44950,44950,0
20250221,204100,860698700,44950,44950,44950,44950,1129
20250221,204000,860698700,44950,44950,44950,44950,0
20250221,203900,860698700,44950,44950,44950,44950,0
20250221,203800,860698700,44950,44950,44950,44950,0
20250221,203700,860698700,44950,44950,44950,44950,0
20250221,203600,860698700,44950,44950,44950,44950,0
20250221,203500,860698700,44950,44950,44950,44950,0
20250221,203400,860698700,44950,44950,44950,44950,0
20250221,203300,860698700,44950,44950,44950,44950,0
20250221,203200,860698700,44950,44950,44950,44950,0
20250221,203100,860698700,44950,44950,44950,44950,0
20250221,203000,860698700,44950,44950,44950,44950,0
20250221,202900,860698700,44950,44950,44950,44950,0
20250221,202800,860698700,44950,44950,44950,44950,0
20250221,202700,860698700,44950,44950,44950,44950,0
20250221,202600,860698700,44950,44950,44950,44950,0
20250221,202500,860698700,44950,44950,44950,44950,0
20250221,202400,860698700,44950,44950,44950,44950,0
20250221,202300,860698700,44950,44950,44950,44950,0
20250221,202200,860698700,44950,44950,44950,44950,0
20250221,202100,860698700,44950,44950,44950,44950,0
20250221,202000,860698700,44950,44950,44950,44950,0
20250221,201900,860698700,44950,44950,44950,44950,0
20250221,201800,860698700,44950,44950,44950,44950,0
20250221,201700,860698700,44950,44950,44950,44950,0
20250221,201600,860698700,44950,44950,44950,44950,0
20250221,201500,860698700,44950,44950,44950,44950,0
20250221,201400,860698700,44950,44950,44950,44950,0
20250221,201300,860698700,44950,44950,44950,44950,0
20250221,201200,860698700,44950,44950,44950,44950,0
20250221,201100,860698700,44950,44950,44950,44950,1129
20250221,201000,860698700,44950,44950,44950,44950,0
20250221,200900,860698700,44950,44950,44950,44950,0
20250221,200800,860698700,44950,44950,44950,44950,0
20250221,200700,860698700,44950,44950,44950,44950,0
20250221,200600,860698700,44950,44950,44950,44950,0
20250221,200500,860698700,44950,44950,44950,44950,0
20250221,200400,860698700,44950,44950,44950,44950,0
20250221,200300,860698700,44950,44950,44950,44950,0
20250221,200200,860698700,44950,44950,44950,44950,0
20250221,200100,860698700,44950,44950,44950,44950,0
20250221,200000,860698700,44950,44950,44950,44950,0
20250221,195900,860698700,44950,44950,44950,44950,0
20250221,195800,860698700,44950,44950,44950,44950,0
20250221,195700,860698700,44950,44950,44950,44950,0
20250221,195600,860698700,44950,44950,44950,44950,0
20250221,195500,860698700,44950,44950,44950,44950,0
20250221,195400,860698700,44950,44950,44950,44950,0
20250221,195300,860698700,44950,44950,44950,44950,0
20250221,195200,860698700,44950,44950,44950,44950,0
20250221,195100,860698700,44950,44950,44950,44950,0
20250221,195000,860698700,44950,44950,44950,44950,0
20250221,194900,860698700,44950,44950,44950,44950,0
20250221,194800,860698700,44950,44950,44950,44950,0
20250221,194700,860698700,44950,44950,44950,44950,0
20250221,194600,860698700,44950,44950,44950,44950,0
20250221,194500,860698700,44950,44950,44950,44950,0
20250221,194400,860698700,44950,44950,44950,44950,0
20250221,194300,860698700,44950,44950,44950,44950,0
20250221,194200,860698700,44950,44950,44950,44950,0
20250221,194100,860698700,44950,44950,44950,44950,1129
20250221,194000,860698700,44950,44950,44950,44950,0
20250221,193900,860698700,44950,44950,44950,44950,0
20250221,193800,860698700,44950,44950,44950,44950,0
20250221,193700,860698700,44950,44950,44950,44950,0
20250221,193600,860698700,44950,44950,44950,44950,0
20250221,193500,860698700,44950,44950,44950,44950,0
20250221,193400,860698700,44950,44950,44950,44950,0
20250221,193300,860698700,44950,44950,44950,44950,0
20250221,193200,860698700,44950,44950,44950,44950,0
20250221,193100,860698700,44950,44950,44950,44950,0
20250221,193000,860698700,44950,44950,44950,44950,0
20250221,192900,860698700,44950,44950,44950,44950,0
20250221,192800,860698700,44950,44950,44950,44950,0
20250221,192700,860698700,44950,44950,44950,44950,0
20250221,192600,860698700,44950,44950,44950,44950,0
20250221,192500,860698700,44950,44950,44950,44950,0
20250221,192400,860698700,44950,44950,44950,44950,0
20250221,192300,860698700,44950,44950,44950,44950,0
20250221,192200,860698700,44950,44950,44950,44950,0
20250221,192100,860698700,44950,44950,44950,44950,0
20250221,192000,860698700,44950,44950,44950,44950,0
20250221,191900,860698700,44950,44950,44950,44950,0
20250221,191800,860698700,44950,44950,44950,44950,0
20250221,191700,860698700,44950,44950,44950,44950,0
20250221,191600,860698700,44950,44950,44950,44950,0
20250221,191500,860698700,44950,44950,44950,44950,0
20250221,191400,860698700,44950,44950,44950,44950,0
20250221,191300,860698700,44950,44950,44950,44950,0
20250221,191200,860698700,44950,44950,44950,44950,0
20250221,191100,860698700,44950,44950,44950,44950,1129
20250221,191000,860698700,44950,44950,44950,44950,0
20250221,190900,860698700,44950,44950,44950,44950,0
20250221,190800,860698700,44950,44950,44950,44950,0
20250221,190700,860698700,44950,44950,44950,44950,0
20250221,190600,860698700,44950,44950,44950,44950,0
20250221,190500,860698700,44950,44950,44950,44950,0
20250221,190400,860698700,44950,44950,44950,44950,0
20250221,190300,860698700,44950,44950,44950,44950,0
20250221,190200,860698700,44950,44950,44950,44950,0
20250221,190100,860698700,44950,44950,44950,44950,0
20250221,190000,860698700,44950,44950,44950,44950,0
20250221,185900,860698700,44950,44950,44950,44950,0
20250221,185800,860698700,44950,44950,44950,44950,0
20250221,185700,860698700,44950,44950,44950,44950,0
20250221,185600,860698700,44950,44950,44950,44950,0
20250221,185500,860698700,44950,44950,44950,44950,0
20250221,185400,860698700,44950,44950,44950,44950,0
20250221,185300,860698700,44950,44950,44950,44950,0
20250221,185200,860698700,44950,44950,44950,44950,0
20250221,185100,860698700,44950,44950,44950,44950,0
20250221,185000,860698700,44950,44950,44950,44950,0
20250221,184900,860698700,44950,44950,44950,44950,0
20250221,184800,860698700,44950,44950,44950,44950,0
20250221,184700,860698700,44950,44950,44950,44950,0
20250221,184600,860698700,44950,44950,44950,44950,0
20250221,184500,860698700,44950,44950,44950,44950,0
20250221,184400,860698700,44950,44950,44950,44950,0
20250221,184300,860698700,44950,44950,44950,44950,0
20250221,184200,860698700,44950,44950,44950,44950,0
20250221,184100,860698700,44950,44950,44950,44950,1129
20250221,184000,860698700,44950,44950,44950,44950,0
20250221,183900,860698700,44950,44950,44950,44950,0
20250221,183800,860698700,44950,44950,44950,44950,0
20250221,183700,860698700,44950,44950,44950,44950,0
20250221,183600,860698700,44950,44950,44950,44950,0
20250221,183500,860698700,44950,44950,44950,44950,0
20250221,183400,860698700,44950,44950,44950,44950,0
20250221,183300,860698700,44950,44950,44950,44950,0
20250221,183200,860698700,44950,44950,44950,44950,0
20250221,183100,860698700,44950,44950,44950,44950,0
20250221,183000,860698700,44950,44950,44950,44950,0
20250221,182900,860698700,44950,44950,44950,44950,0
20250221,182800,860698700,44950,44950,44950,44950,0
20250221,182700,860698700,44950,44950,44950,44950,0
20250221,182600,860698700,44950,44950,44950,44950,0
20250221,182500,860698700,44950,44950,44950,44950,0
20250221,182400,860698700,44950,44950,44950,44950,0
20250221,182300,860698700,44950,44950,44950,44950,0
20250221,182200,860698700,44950,44950,44950,44950,0
20250221,182100,860698700,44950,44950,44950,44950,0
20250221,182000,860698700,44950,44950,44950,44950,0
20250221,181900,860698700,44950,44950,44950,44950,0
20250221,181800,860698700,44950,44950,44950,44950,0
20250221,181700,860698700,44950,44950,44950,44950,0
20250221,181600,860698700,44950,44950,44950,44950,0
20250221,181500,860698700,44950,44950,44950,44950,0
20250221,181400,860698700,44950,44950,44950,44950,0
20250221,181300,860698700,44950,44950,44950,44950,0
20250221,181200,860698700,44950,44950,44950,44950,0
20250221,181100,860698700,44950,44950,44950,44950,1129
20250221,181000,860698700,44950,44950,44950,44950,0
20250221,180900,860698700,44950,44950,44950,44950,0
20250221,180800,860698700,44950,44950,44950,44950,0
20250221,180700,860698700,44950,44950,44950,44950,0
20250221,180600,860698700,44950,44950,44950,44950,0
20250221,180500,860698700,44950,44950,44950,44950,0
20250221,180400,860698700,44950,44950,44950,44950,0
20250221,180300,860698700,44950,44950,44950,44950,0
20250221,180200,860698700,44950,44950,44950,44950,0
20250221,180100,860698700,44950,44950,44950,44950,0
20250221,180000,860698700,44950,44950,44950,44950,0
20250221,175900,860698700,44950,44950,44950,44950,0
20250221,175800,860698700,44950,44950,44950,44950,0
20250221,175700,860698700,44950,44950,44950,44950,0
20250221,175600,860698700,44950,44950,44950,44950,0
20250221,175500,860698700,44950,44950,44950,44950,0
20250221,175400,860698700,44950,44950,44950,44950,0
20250221,175300,860698700,44950,44950,44950,44950,0
20250221,175200,860698700,44950,44950,44950,44950,0
20250221,175100,860698700,44950,44950,44950,44950,0
20250221,175000,860698700,44950,44950,44950,44950,0
20250221,174900,860698700,44950,44950,44950,44950,0
20250221,174800,860698700,44950,44950,44950,44950,0
20250221,174700,860698700,44950,44950,44950,44950,0
20250221,174600,860698700,44950,44950,44950,44950,0
20250221,174500,860698700,44950,44950,44950,44950,0
20250221,174400,860698700,44950,44950,44950,44950,0
20250221,174300,860698700,44950,44950,44950,44950,0
20250221,174200,860698700,44950,44950,44950,44950,0
20250221,174100,860698700,44950,44950,44950,44950,1129
20250221,174000,860698700,44950,44950,44950,44950,0
20250221,173900,860698700,44950,44950,44950,44950,0
20250221,173800,860698700,44950,44950,44950,44950,0
20250221,173700,860698700,44950,44950,44950,44950,0
20250221,173600,860698700,44950,44950,44950,44950,0
20250221,173500,860698700,44950,44950,44950,44950,0
20250221,173400,860698700,44950,44950,44950,44950,0
20250221,173300,860698700,44950,44950,44950,44950,0
20250221,173200,860698700,44950,44950,44950,44950,0
20250221,173100,860698700,44950,44950,44950,44950,0
20250221,173000,860698700,44950,44950,44950,44950,0
20250221,172900,860698700,44950,44950,44950,44950,0
20250221,172800,860698700,44950,44950,44950,44950,0
20250221,172700,860698700,44950,44950,44950,44950,0
20250221,172600,860698700,44950,44950,44950,44950,0
20250221,172500,860698700,44950,44950,44950,44950,0
20250221,172400,860698700,44950,44950,44950,44950,0
20250221,172300,860698700,44950,44950,44950,44950,0
20250221,172200,860698700,44950,44950,44950,44950,0
20250221,172100,860698700,44950,44950,44950,44950,0
20250221,172000,860698700,44950,44950,44950,44950,0
20250221,171900,860698700,44950,44950,44950,44950,0
20250221,171800,860698700,44950,44950,44950,44950,0
20250221,171700,860698700,44950,44950,44950,44950,0
20250221,171600,860698700,44950,44950,44950,44950,0
20250221,171500,860698700,44950,44950,44950,44950,0
20250221,171400,860698700,44950,44950,44950,44950,0
20250221,171300,860698700,44950,44950,44950,44950,0
20250221,171200,860698700,44950,44950,44950,44950,0
20250221,171100,860698700,44950,44950,44950,44950,1129
20250221,171000,860698700,44950,44950,44950,44950,0
20250221,170900,860698700,44950,44950,44950,44950,0
20250221,170800,860698700,44950,44950,44950,44950,0
20250221,170700,860698700,44950,44950,44950,44950,0
20250221,170600,860698700,44950,44950,44950,44950,0
20250221,170500,860698700,44950,44950,44950,44950,0
20250221,170400,860698700,44950,44950,44950,44950,0
20250221,170300,860698700,44950,44950,44950,44950,0
20250221,170200,860698700,44950,44950,44950,44950,0
20250221,170100,860698700,44950,44950,44950,44950,0
20250221,170000,860698700,44950,44950,44950,44950,0
20250221,165900,860698700,44950,44950,44950,44950,0
20250221,165800,860698700,44950,44950,44950,44950,0
20250221,165700,860698700,44950,44950,44950,44950,0
20250221,165600,860698700,44950,44950,44950,44950,0
20250221,165500,860698700,44950,44950,44950,44950,0
20250221,165400,860698700,44950,44950,44950,44950,0
20250221,165300,860698700,44950,44950,44950,44950,0
20250221,165200,860698700,44950,44950,44950,44950,0
20250221,165100,860698700,44950,44950,44950,44950,0
20250221,165000,860698700,44950,44950,44950,44950,0
20250221,164900,860698700,44950,44950,44950,44950,0
20250221,164800,860698700,44950,44950,44950,44950,0
20250221,164700,860698700,44950,44950,44950,44950,0
20250221,164600,860698700,44950,44950,44950,44950,0
20250221,164500,860698700,44950,44950,44950,44950,0
20250221,164400,860698700,44950,44950,44950,44950,0
20250221,164300,860698700,44950,44950,44950,44950,0
20250221,164200,860698700,44950,44950,44950,44950,0
20250221,164100,860698700,44950,44950,44950,44950,1129
20250221,164000,860698700,44950,44950,44950,44950,0
20250221,163900,860698700,44950,44950,44950,44950,0
20250221,163800,860698700,44950,44950,44950,44950,0
20250221,163700,860698700,44950,44950,44950,44950,0
20250221,163600,860698700,44950,44950,44950,44950,0
20250221,163500,860698700,44950,44950,44950,44950,0
20250221,163400,860698700,44950,44950,44950,44950,0
20250221,163300,860698700,44950,44950,44950,44950,0
20250221,163200,860698700,44950,44950,44950,44950,0
20250221,163100,860698700,44950,44950,44950,44950,0
20250221,163000,860698700,44950,44950,44950,44950,0
20250221,162900,860698700,44950,44950,44950,44950,0
20250221,162800,860698700,44950,44950,44950,44950,0
20250221,162700,860698700,44950,44950,44950,44950,0
20250221,162600,860698700,44950,44950,44950,44950,0
20250221,162500,860698700,44950,44950,44950,44950,0
20250221,162400,860698700,44950,44950,44950,44950,0
20250221,162300,860698700,44950,44950,44950,44950,0
20250221,162200,860698700,44950,44950,44950,44950,0
20250221,162100,860698700,44950,44950,44950,44950,0
20250221,162000,860698700,44950,44950,44950,44950,0
20250221,161900,860698700,44950,44950,44950,44950,0
20250221,161800,860698700,44950,44950,44950,44950,0
20250221,161700,860698700,44950,44950,44950,44950,0
20250221,161600,860698700,44950,44950,44950,44950,0
20250221,161500,860698700,44950,44950,44950,44950,0
20250221,161400,860698700,44950,44950,44950,44950,0
20250221,161300,860698700,44950,44950,44950,44950,0
20250221,161200,860698700,44950,44950,44950,44950,0
20250221,161100,860698700,44950,44950,44950,44950,1129
20250221,161000,860698700,44950,44950,44950,44950,0
20250221,160900,860698700,44950,44950,44950,44950,0
20250221,160800,860698700,44950,44950,44950,44950,0
20250221,160700,860698700,44950,44950,44950,44950,0
20250221,160600,860698700,44950,44950,44950,44950,0
20250221,160500,860698700,44950,44950,44950,44950,0
20250221,160400,860698700,44950,44950,44950,44950,0
20250221,160300,860698700,44950,44950,44950,44950,0
20250221,160200,860698700,44950,44950,44950,44950,0
20250221,160100,860698700,44950,44950,44950,44950,0
20250221,160000,860698700,44950,44950,44950,44950,0
20250221,155900,860698700,44950,44950,44950,44950,0
20250221,155800,860698700,44950,44950,44950,44950,0
20250221,155700,860698700,44950,44950,44950,44950,0
20250221,155600,860698700,44950,44950,44950,44950,0
20250221,155500,860698700,44950,44950,44950,44950,0
20250221,155400,860698700,44950,44950,44950,44950,0
20250221,155300,860698700,44950,44950,44950,44950,0
20250221,155200,860698700,44950,44950,44950,44950,0
20250221,155100,860698700,44950,44950,44950,44950,0
20250221,155000,860698700,44950,44950,44950,44950,0
20250221,154900,860698700,44950,44950,44950,44950,0
20250221,154800,860698700,44950,44950,44950,44950,0
20250221,154700,860698700,44950,44950,44950,44950,0
20250221,154600,860698700,44950,44950,44950,44950,0
20250221,154500,860698700,44950,44950,44950,44950,0
20250221,154400,860698700,44950,44950,44950,44950,0
20250221,154300,860698700,44950,44950,44950,44950,0
20250221,154200,860698700,44950,44950,44950,44950,0
20250221,154100,860698700,44950,44950,44950,44950,1129
20250221,154000,860698700,44950,44950,44950,44950,0
20250221,153900,860698700,44950,44950,44950,44950,0
20250221,153800,860698700,44950,44950,44950,44950,0
20250221,153700,860698700,44950,44950,44950,44950,0
20250221,153600,860698700,44950,44950,44950,44950,0
20250221,153500,860698700,44950,44950,44950,44950,0
20250221,153400,860698700,44950,44950,44950,44950,0
20250221,153300,860698700,44950,44950,44950,44950,0
20250221,153200,860698700,44950,44950,44950,44950,0
20250221,153100,860698700,44950,44950,44950,44950,0
20250221,153000,860698700,44950,44950,44950,44950,1129
20250221,152900,809950150,44900,44900,44900,44900,0
20250221,152800,809950150,44900,44900,44900,44900,0
20250221,152700,809950150,44900,44900,44900,44900,0
20250221,152600,809950150,44900,44900,44900,44900,0
20250221,152500,809950150,44900,44900,44900,44900,0
20250221,152400,809950150,44900,44900,44900,44900,0
20250221,152300,809950150,44900,44900,44900,44900,0
20250221,152200,809950150,44900,44900,44900,44900,0
20250221,152100,809950150,44900,44900,44900,44900,0
20250221,152000,809950150,44900,44900,44900,44900,0
20250221,151900,809950150,44900,45000,45000,44900,104
20250221,151800,805271900,45050,44850,45050,44850,172
20250221,151700,797540450,44850,44900,44900,44850,78
20250221,151600,794040000,44900,44900,44950,44900,206
20250221,151500,784790550,44900,44900,44900,44900,8
20250221,151400,784431350,44950,44900,44950,44900,10
20250221,151300,783981900,44900,44950,44950,44900,21
20250221,151200,783038000,44900,44900,45000,44900,56
20250221,151100,780521900,44850,44850,44950,44850,45
20250221,151000,778501000,44900,44900,44950,44850,76
20250221,150900,775088300,44850,44850,44850,44850,1
20250221,150800,775043450,44900,44900,44900,44900,1
20250221,150700,774998550,44950,44950,44950,44950,21
20250221,150600,774054600,44950,44900,44950,44900,35
20250221,150500,772482650,44850,44850,44850,44850,7
20250221,150400,772168700,44850,44850,44850,44850,10
20250221,150300,771720200,44900,44900,44900,44900,22
20250221,150200,770732400,44900,44950,44950,44900,39
20250221,150100,768980450,44950,44850,44950,44850,12
20250221,150000,768441850,44950,44950,44950,44950,7
20250221,145900,768127200,44950,44950,44950,44950,2
20250221,145800,768037300,44950,44850,44950,44850,11
20250221,145700,767543850,44900,44950,44950,44900,9
20250221,145600,767139450,44850,44850,44850,44850,8
20250221,145500,766780650,44950,44950,44950,44950,0
20250221,145400,766780650,44950,44950,44950,44950,2
20250221,145300,766690750,44850,44850,44950,44850,12
20250221,145200,766151950,44850,44850,44850,44850,9
20250221,145100,765748300,44850,44950,44950,44850,7
20250221,145000,765434150,44850,44850,44850,44850,15
20250221,144900,764761400,44850,44850,44950,44850,27
20250221,144800,763550250,44900,44850,44950,44850,6
20250221,144700,763280950,44850,44950,44950,44850,3
20250221,144600,763146200,44900,44900,44900,44900,0
20250221,144500,763146200,44900,44900,44900,44900,0
20250221,144400,763146200,44900,44900,44900,44900,4
20250221,144300,762966600,44850,44850,44850,44850,8
20250221,144200,762607800,44850,44850,44850,44850,0
20250221,144100,762607800,44850,44850,44850,44850,0
20250221,144000,762607800,44850,44850,44850,44850,0
20250221,143900,762607800,44850,44850,44850,44850,1
20250221,143800,762562950,44850,44850,44850,44850,4
20250221,143700,762383550,44850,44850,44850,44850,100
20250221,143600,757898550,44900,44900,44900,44900,0
20250221,143500,757898550,44900,44850,44900,44850,139
20250221,143400,751657800,44850,44850,44850,44850,37
20250221,143300,749998350,44850,44850,44850,44850,1
20250221,143200,749953500,44850,44850,44850,44850,1
20250221,143100,749908650,44900,44900,44900,44900,5
20250221,143000,749684150,44850,44850,44850,44850,7
20250221,142900,749370200,44850,44850,44850,44850,17
20250221,142800,748607750,44850,44850,44850,44850,1
20250221,142700,748562900,44850,44850,44850,44850,3
20250221,142600,748428350,44850,44850,44850,44850,7
20250221,142500,748114400,44900,44900,44900,44900,45
20250221,142400,746093900,44950,45000,45000,44950,162
20250221,142300,738811900,45000,45000,45000,45000,2
20250221,142200,738721900,45000,45000,45000,45000,1
20250221,142100,738676900,45000,45000,45000,45000,1
20250221,142000,738631900,45000,45000,45000,45000,1
20250221,141900,738586900,44950,44950,45000,44950,125
20250221,141800,732968100,44900,44950,44950,44900,2
20250221,141700,732878250,44900,44900,44950,44900,30
20250221,141600,731531200,44900,44900,44900,44900,0
20250221,141500,731531200,44900,44900,44900,44900,7
20250221,141400,731216900,44900,44900,44900,44900,0
20250221,141300,731216900,44900,44900,44900,44900,3
20250221,141200,731082200,44900,44900,44900,44900,1
20250221,141100,731037300,44900,44900,44900,44900,7
20250221,141000,730723000,44900,44900,44900,44900,1
20250221,140900,730678100,44900,44900,44900,44900,1
20250221,140800,730633200,44900,44900,44900,44900,1
20250221,140700,730588300,44900,44900,44900,44900,30
20250221,140600,729241300,44900,44900,44900,44900,7
20250221,140500,728927000,44900,44900,44900,44900,1
20250221,140400,728882100,44900,44900,44900,44900,1
20250221,140300,728837200,44900,44900,44900,44900,1
20250221,140200,728792300,44900,44900,44900,44900,0
20250221,140100,728792300,44900,44900,44900,44900,1
20250221,140000,728747400,44900,44900,44900,44900,7
20250221,135900,728433100,44900,44900,44900,44900,0
20250221,135800,728433100,44900,44900,44900,44900,2
20250221,135700,728343300,44900,44900,44900,44900,0
20250221,135600,728343300,44900,44900,44900,44900,1
20250221,135500,728298400,44900,44900,44900,44900,7
20250221,135400,727984100,44900,44900,44900,44900,4
20250221,135300,727804500,44900,44900,44900,44900,21
20250221,135200,726861600,44900,44900,44900,44900,0
20250221,135100,726861600,44900,44900,44900,44900,0
20250221,135000,726861600,44900,44900,44900,44900,5
20250221,134900,726637100,44900,44900,44900,44900,1
20250221,134800,726592200,44900,44950,44950,44900,14
20250221,134700,725963350,44950,44950,44950,44950,0
20250221,134600,725963350,44950,44950,44950,44950,1
20250221,134500,725918400,44900,44900,44900,44900,7
20250221,134400,725604100,44900,44900,44900,44900,0
20250221,134300,725604100,44900,44900,44900,44900,2
20250221,134200,725514300,44900,44900,44900,44900,128
20250221,134100,719767100,44950,44950,44950,44950,5
20250221,134000,719542350,44950,44950,44950,44950,26
20250221,133900,718373650,44950,44950,44950,44950,1
20250221,133800,718328700,44950,44950,44950,44950,4
20250221,133700,718148900,44950,44950,44950,44950,0
20250221,133600,718148900,44950,44950,44950,44950,0
20250221,133500,718148900,44950,44950,44950,44950,2
20250221,133400,718059000,44950,44950,44950,44950,12
20250221,133300,717519600,44950,44950,44950,44950,0
20250221,133200,717519600,44950,44950,44950,44950,0
20250221,133100,717519600,44950,44950,44950,44950,0
20250221,133000,717519600,44950,44950,44950,44950,0
20250221,132900,717519600,44950,44950,44950,44950,1
20250221,132800,717474650,44950,44950,44950,44950,2
20250221,132700,717384750,44950,44950,44950,44950,2
20250221,132600,717294850,44950,44950,44950,44950,68
20250221,132500,714238250,44950,44950,44950,44950,0
20250221,132400,714238250,44950,45000,45000,44950,114
20250221,132300,709111350,45050,45000,45050,45000,50
20250221,132200,706860600,45000,44950,45050,44950,162
20250221,132100,699569850,44950,44950,44950,44950,6
20250221,132000,699300150,45000,44950,45000,44950,196
20250221,131900,690485650,44950,44950,44950,44950,0
20250221,131800,690485650,44950,44950,44950,44950,0
20250221,131700,690485650,44950,44950,44950,44950,0
20250221,131600,690485650,44950,44950,44950,44950,0
20250221,131500,690485650,44950,44950,44950,44950,0
20250221,131400,690485650,44950,44950,44950,44950,3
20250221,131300,690350800,44900,44850,44950,44850,339
20250221,131200,675136800,44800,44800,44800,44800,0
20250221,131100,675136800,44800,44800,44800,44800,0
20250221,131000,675136800,44800,44800,44800,44800,10
20250221,130900,674688800,44750,44750,44750,44750,2
20250221,130800,674599300,44750,44750,44750,44750,14
20250221,130700,673972800,44750,44750,44750,44750,0
20250221,130600,673972800,44750,44800,44800,44750,237
20250221,130500,663355250,44800,44800,44800,44800,0
20250221,130400,663355250,44800,44800,44800,44800,0
20250221,130300,663355250,44800,44800,44800,44800,0
20250221,130200,663355250,44800,44800,44800,44800,6
20250221,130100,663086450,44850,44850,44850,44850,5
20250221,130000,662862200,44850,44850,44850,44850,37
20250221,125900,661202750,44900,44900,44900,44900,1
20250221,125800,661157850,44850,44850,44850,44850,0
20250221,125700,661157850,44850,44850,44850,44850,0
20250221,125600,661157850,44850,44850,44850,44850,0
20250221,125500,661157850,44850,44850,44850,44850,0
20250221,125400,661157850,44850,44850,44850,44850,0
20250221,125300,661157850,44850,44850,44850,44850,8
20250221,125200,660799050,44900,44950,44950,44900,300
20250221,125100,647320550,45000,45000,45000,45000,11
20250221,125000,646825550,45000,45000,45000,45000,138
20250221,124900,640615550,45050,45050,45100,45050,15
20250221,124800,639939700,45100,45050,45100,45050,44
20250221,124700,637957150,45100,45050,45100,45050,66
20250221,124600,634983500,45050,45050,45050,45050,0
20250221,124500,634983500,45050,45050,45050,45050,5
20250221,124400,634758250,45050,45000,45050,45000,7
20250221,124300,634442950,45050,45050,45050,45050,0
20250221,124200,634442950,45050,45050,45050,45050,15
20250221,124100,633767200,45050,45050,45050,45050,0
20250221,124000,633767200,45050,45050,45050,45050,1
20250221,123900,633722150,45050,45000,45050,45000,15
20250221,123800,633046450,45050,45050,45050,45050,0
20250221,123700,633046450,45050,45050,45050,45050,2
20250221,123600,632956350,45050,44950,45050,44950,231
20250221,123500,622565300,44950,45000,45000,44950,170
20250221,123400,614921250,44950,44950,44950,44950,10
20250221,123300,614471750,44950,44950,44950,44950,1
20250221,123200,614426800,44950,44950,44950,44950,1
20250221,123100,614381850,44950,44950,44950,44950,8
20250221,123000,614022250,44950,45000,45000,44950,14
20250221,122900,613392550,45000,45000,45000,45000,0
20250221,122800,613392550,45000,45000,45000,45000,0
20250221,122700,613392550,45000,45000,45000,45000,0
20250221,122600,613392550,45000,45000,45000,45000,1
20250221,122500,613347550,45000,45000,45000,45000,0
20250221,122400,613347550,45000,45000,45000,45000,0
20250221,122300,613347550,45000,45000,45000,45000,2
20250221,122200,613257550,44950,44950,44950,44950,1
20250221,122100,613212600,44950,44950,44950,44950,0
20250221,122000,613212600,44950,44950,44950,44950,0
20250221,121900,613212600,44950,44950,44950,44950,0
20250221,121800,613212600,44950,44950,44950,44950,0
20250221,121700,613212600,44950,44950,44950,44950,1
20250221,121600,613167650,45000,45000,45000,45000,30
20250221,121500,611817650,45000,45000,45000,45000,0
20250221,121400,611817650,45000,45000,45000,45000,0
20250221,121300,611817650,45000,45000,45000,45000,0
20250221,121200,611817650,45000,45000,45000,45000,0
20250221,121100,611817650,45000,45000,45000,45000,1
20250221,121000,611772650,45000,45000,45000,45000,2
20250221,120900,611682650,44950,44950,45000,44950,248
20250221,120800,600534200,44950,44900,44950,44900,172
20250221,120700,592810550,44850,44850,44850,44850,0
20250221,120600,592810550,44850,44850,44850,44850,0
20250221,120500,592810550,44850,44850,44850,44850,4
20250221,120400,592631150,44850,44850,44850,44850,0
20250221,120300,592631150,44850,44850,44850,44850,62
20250221,120200,589850450,44850,44800,44850,44800,6
20250221,120100,589581400,44850,44850,44850,44850,0
20250221,120000,589581400,44850,44850,44850,44850,0
20250221,115900,589581400,44850,44850,44850,44850,0
20250221,115800,589581400,44850,44850,44850,44850,0
20250221,115700,589581400,44850,44850,44850,44850,1
20250221,115600,589536550,44850,44850,44850,44800,11
20250221,115500,589043250,44850,44800,44850,44800,3
20250221,115400,588908750,44850,44850,44850,44850,3
20250221,115300,588774200,44850,44850,44850,44850,2
20250221,115200,588684500,44800,44800,44800,44800,7
20250221,115100,588370900,44850,44850,44850,44850,0
20250221,115000,588370900,44850,44850,44850,44850,33
20250221,114900,586890850,44850,44850,44850,44850,0
20250221,114800,586890850,44850,44850,44850,44850,2
20250221,114700,586801150,44850,44850,44850,44850,21
20250221,114600,585859300,44850,44800,44850,44800,401
20250221,114500,567885000,44800,44700,44800,44700,29
20250221,114400,566588000,44700,44700,44700,44700,2
20250221,114300,566498600,44700,44700,44700,44700,0
20250221,114200,566498600,44700,44700,44700,44700,0
20250221,114100,566498600,44700,44700,44700,44700,7
20250221,114000,566185700,44800,44800,44800,44800,0
20250221,113900,566185700,44800,44700,44800,44700,16
20250221,113800,565469700,44700,44700,44700,44700,0
20250221,113700,565469700,44700,44700,44700,44700,2
20250221,113600,565380300,44700,44700,44700,44700,0
20250221,113500,565380300,44700,44700,44700,44700,0
20250221,113400,565380300,44700,44700,44700,44700,1
20250221,113300,565335600,44750,44750,44750,44750,0
20250221,113200,565335600,44750,44750,44750,44650,546
20250221,113100,540951350,44700,44700,44700,44700,15
20250221,113000,540280850,44700,44700,44700,44700,0
20250221,112900,540280850,44700,44700,44700,44700,859
20250221,112800,501883550,44750,44750,44750,44750,0
20250221,112700,501883550,44750,44750,44750,44750,200
20250221,112600,492933550,44750,44800,44800,44750,31
20250221,112500,491545450,44800,44800,44800,44800,16
20250221,112400,490828650,44800,44800,44800,44800,0
20250221,112300,490828650,44800,44800,44800,44800,0
20250221,112200,490828650,44800,44800,44800,44800,0
20250221,112100,490828650,44800,44800,44800,44800,6
20250221,112000,490559850,44800,44800,44800,44800,0
20250221,111900,490559850,44800,44800,44850,44800,7
20250221,111800,490246200,44800,44800,44800,44800,0
20250221,111700,490246200,44800,44800,44800,44800,0
20250221,111600,490246200,44800,44800,44800,44800,0
20250221,111500,490246200,44800,44850,44850,44800,94
20250221,111400,486032500,44850,44850,44850,44850,1
20250221,111300,485987650,44850,44900,44900,44850,2
20250221,111200,485897900,44900,44900,44900,44900,0
20250221,111100,485897900,44900,44900,44900,44900,0
20250221,111000,485897900,44900,44900,44900,44900,1
20250221,110900,485853000,44850,44800,44850,44800,163
20250221,110800,478544550,44750,44750,44750,44750,3
20250221,110700,478410300,44750,44750,44750,44750,1
20250221,110600,478365550,44750,44750,44750,44750,7
20250221,110500,478052300,44800,44750,44800,44750,3
20250221,110400,477917950,44800,44800,44800,44800,0
20250221,110300,477917950,44800,44800,44800,44800,0
20250221,110200,477917950,44800,44900,44900,44800,251
20250221,110100,466652050,44950,44900,44950,44900,12
20250221,110000,466113150,44900,44900,44900,44900,8
20250221,105900,465753950,44950,44950,44950,44950,0
20250221,105800,465753950,44950,44950,44950,44950,0
20250221,105700,465753950,44950,44900,44950,44900,2
20250221,105600,465664100,44900,44900,44900,44900,0
20250221,105500,465664100,44900,44950,44950,44900,6
20250221,105400,465394650,44950,44900,44950,44900,13
20250221,105300,464810800,44900,44900,44900,44900,2
20250221,105200,464721000,44900,44900,44900,44900,1
20250221,105100,464676100,44950,44950,44950,44950,0
20250221,105000,464676100,44950,44950,44950,44950,0
20250221,104900,464676100,44950,45000,45000,44950,3
20250221,104800,464541150,44950,44950,44950,44950,1
20250221,104700,464496200,44900,44900,44900,44900,0
20250221,104600,464496200,44900,45000,45000,44900,350
20250221,104500,448766150,44950,44950,44950,44950,1
20250221,104400,448721200,44950,45000,45000,44950,2
20250221,104300,448631250,44950,45000,45000,44950,143
20250221,104200,442196300,45100,45100,45100,45100,0
20250221,104100,442196300,45100,44900,45100,44900,505
20250221,104000,419494650,44900,44900,44900,44900,20
20250221,103900,418596650,44900,44900,44900,44900,15
20250221,103800,417923150,44950,44950,44950,44950,72
20250221,103700,414686750,44950,44900,44950,44900,530
20250221,103600,390887150,44850,44850,44850,44850,0
20250221,103500,390887150,44850,44850,44850,44850,1
20250221,103400,390842300,44900,44900,44900,44900,1
20250221,103300,390797400,44900,44900,44900,44900,3
20250221,103200,390662700,44900,44900,44900,44900,66
20250221,103100,387699300,44900,44900,44900,44900,0
20250221,103000,387699300,44900,44800,44900,44800,243
20250221,102900,376804400,44750,44750,44750,44750,1
20250221,102800,376759650,44750,44750,44750,44750,0
20250221,102700,376759650,44750,44800,44800,44750,2
20250221,102600,376670100,44750,44850,44850,44750,164
20250221,102500,369316300,44900,44850,44900,44850,12
20250221,102400,368778000,44900,44900,44900,44900,0
20250221,102300,368778000,44900,44900,44900,44900,5
20250221,102200,368553500,44850,44850,44850,44850,2
20250221,102100,368463800,44900,44900,44900,44900,149
20250221,102000,361773700,44900,44900,44900,44900,61
20250221,101900,359034800,44900,44900,44900,44900,0
20250221,101800,359034800,44900,44900,44900,44900,3
20250221,101700,358900100,44900,44900,44900,44900,306
20250221,101600,345160700,44900,44950,44950,44900,8
20250221,101500,344801150,44900,44900,44900,44900,0
20250221,101400,344801150,44900,44900,44900,44900,1
20250221,101300,344756250,44950,44950,44950,44950,0
20250221,101200,344756250,44950,44950,44950,44950,0
20250221,101100,344756250,44950,44700,44950,44600,782
20250221,101000,309797450,44750,44750,44750,44750,0
20250221,100900,309797450,44750,44750,44750,44750,1
20250221,100800,309752700,44750,44900,44900,44700,1269
20250221,100700,252915650,44950,44950,44950,44950,0
20250221,100600,252915650,44950,44950,44950,44950,0
20250221,100500,252915650,44950,44950,44950,44950,2
20250221,100400,252825750,44900,44900,44900,44900,1
20250221,100300,252780850,44900,44900,44900,44900,0
20250221,100200,252780850,44900,44900,44900,44900,85
20250221,100100,248964350,44900,44900,44900,44900,1
20250221,100000,248919450,44850,44900,44900,44850,8
20250221,095900,248560600,44850,44900,44900,44850,18
20250221,095800,247753100,44900,44900,44900,44900,76
20250221,095700,244340700,44850,44850,44850,44850,0
20250221,095600,244340700,44850,44850,44850,44850,1
20250221,095500,244295850,44900,44900,44900,44900,2
20250221,095400,244206050,44850,44850,44850,44850,0
20250221,095300,244206050,44850,44900,44900,44850,31
20250221,095200,242814200,44900,44900,44900,44900,51
20250221,095100,240524300,44950,44950,44950,44900,119
20250221,095000,235176400,45000,45000,45000,45000,25
20250221,094900,234051400,44950,44950,44950,44950,9
20250221,094800,233646850,44900,45000,45000,44900,477
20250221,094700,212207350,45050,45050,45050,45050,144
20250221,094600,205720150,45100,45100,45100,45100,20
20250221,094500,204818150,45150,45150,45150,45150,98
20250221,094400,200393450,45000,44850,45000,44850,178
20250221,094300,192396500,44850,44800,44850,44800,21
20250221,094200,191455650,44850,44900,44900,44850,210
20250221,094100,182032650,44900,44900,44900,44900,0
20250221,094000,182032650,44900,44900,44900,44900,2
20250221,093900,181942850,44900,44900,44900,44900,1
20250221,093800,181897950,44950,44950,44950,44950,0
20250221,093700,181897950,44950,44950,44950,44950,19
20250221,093600,181043900,44950,44800,44950,44800,438
20250221,093500,161411300,44800,44800,44800,44800,1
20250221,093400,161366500,44800,44800,44800,44800,155
20250221,093300,154422500,44750,44800,44800,44750,7
20250221,093200,154109100,44800,44800,44800,44800,4
20250221,093100,153929900,44800,44750,44800,44750,2
20250221,093000,153840350,44800,44800,44800,44800,91
20250221,092900,149763550,44800,44800,44800,44800,7
20250221,092800,149449950,44800,44800,44800,44800,44
20250221,092700,147478750,44700,44700,44700,44700,1
20250221,092600,147434050,44700,44700,44700,44700,1
20250221,092500,147389350,44750,44750,44750,44750,0
20250221,092400,147389350,44750,44750,44750,44750,0
20250221,092300,147389350,44750,44800,44800,44750,126
20250221,092200,141750350,44800,44800,44800,44800,1
20250221,092100,141705550,44800,44800,44800,44800,20
20250221,092000,140809550,44800,44650,44900,44650,1051
20250221,091900,93760600,44650,44600,44750,44550,589
20250221,091800,67475500,44650,44700,44750,44650,110
20250221,091700,62561500,44700,44700,44700,44700,39
20250221,091600,60818200,44700,44700,44700,44700,1
20250221,091500,60773500,44700,44650,44700,44650,36
20250221,091400,59165950,44600,44600,44600,44600,53
20250221,091300,56802150,44600,44700,44700,44600,110
20250221,091200,51890650,44700,44750,44750,44700,166
20250221,091100,44466800,44750,44800,44800,44750,92
20250221,091000,40345300,44800,44900,44900,44800,218
20250221,090900,30563500,44900,44900,44900,44900,3
20250221,090800,30428800,44850,44850,44900,44850,36
20250221,090700,28813700,44850,44850,44850,44850,10
20250221,090600,28365200,44850,44850,44850,44850,1
20250221,090500,28320350,44800,44900,45000,44800,346
20250221,090400,12789700,44850,44850,44850,44850,63
20250221,090300,9964150,44850,44800,44850,44800,5
20250221,090200,9740100,44800,44800,44800,44800,68
20250221,090100,6693700,44850,44950,45000,44850,85
20250221,090000,2879350,44900,45000,45000,44900,64