KissMeData/389020/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213800,2790091700,44450,44450,44450,44450,1370
20250224,213700,2790091700,44450,44450,44450,44450,0
20250224,213600,2790091700,44450,44450,44450,44450,0
20250224,213500,2790091700,44450,44450,44450,44450,0
20250224,213400,2790091700,44450,44450,44450,44450,0
20250224,213300,2790091700,44450,44450,44450,44450,0
20250224,213200,2790091700,44450,44450,44450,44450,0
20250224,213100,2790091700,44450,44450,44450,44450,0
20250224,213000,2790091700,44450,44450,44450,44450,0
20250224,212900,2790091700,44450,44450,44450,44450,0
20250224,212800,2790091700,44450,44450,44450,44450,0
20250224,212700,2790091700,44450,44450,44450,44450,0
20250224,212600,2790091700,44450,44450,44450,44450,0
20250224,212500,2790091700,44450,44450,44450,44450,0
20250224,212400,2790091700,44450,44450,44450,44450,0
20250224,212300,2790091700,44450,44450,44450,44450,0
20250224,212200,2790091700,44450,44450,44450,44450,0
20250224,212100,2790091700,44450,44450,44450,44450,0
20250224,212000,2790091700,44450,44450,44450,44450,0
20250224,211900,2790091700,44450,44450,44450,44450,0
20250224,211800,2790091700,44450,44450,44450,44450,0
20250224,211700,2790091700,44450,44450,44450,44450,0
20250224,211600,2790091700,44450,44450,44450,44450,0
20250224,211500,2790091700,44450,44450,44450,44450,0
20250224,211400,2790091700,44450,44450,44450,44450,0
20250224,211300,2790091700,44450,44450,44450,44450,0
20250224,211200,2790091700,44450,44450,44450,44450,0
20250224,211100,2790091700,44450,44450,44450,44450,0
20250224,211000,2790091700,44450,44450,44450,44450,0
20250224,210900,2790091700,44450,44450,44450,44450,0
20250224,210800,2790091700,44450,44450,44450,44450,1370
20250224,210700,2790091700,44450,44450,44450,44450,0
20250224,210600,2790091700,44450,44450,44450,44450,0
20250224,210500,2790091700,44450,44450,44450,44450,0
20250224,210400,2790091700,44450,44450,44450,44450,0
20250224,210300,2790091700,44450,44450,44450,44450,0
20250224,210200,2790091700,44450,44450,44450,44450,0
20250224,210100,2790091700,44450,44450,44450,44450,0
20250224,210000,2790091700,44450,44450,44450,44450,0
20250224,205900,2790091700,44450,44450,44450,44450,0
20250224,205800,2790091700,44450,44450,44450,44450,0
20250224,205700,2790091700,44450,44450,44450,44450,0
20250224,205600,2790091700,44450,44450,44450,44450,0
20250224,205500,2790091700,44450,44450,44450,44450,0
20250224,205400,2790091700,44450,44450,44450,44450,0
20250224,205300,2790091700,44450,44450,44450,44450,0
20250224,205200,2790091700,44450,44450,44450,44450,0
20250224,205100,2790091700,44450,44450,44450,44450,0
20250224,205000,2790091700,44450,44450,44450,44450,0
20250224,204900,2790091700,44450,44450,44450,44450,0
20250224,204800,2790091700,44450,44450,44450,44450,0
20250224,204700,2790091700,44450,44450,44450,44450,0
20250224,204600,2790091700,44450,44450,44450,44450,0
20250224,204500,2790091700,44450,44450,44450,44450,0
20250224,204400,2790091700,44450,44450,44450,44450,0
20250224,204300,2790091700,44450,44450,44450,44450,0
20250224,204200,2790091700,44450,44450,44450,44450,0
20250224,204100,2790091700,44450,44450,44450,44450,0
20250224,204000,2790091700,44450,44450,44450,44450,0
20250224,203900,2790091700,44450,44450,44450,44450,0
20250224,203800,2790091700,44450,44450,44450,44450,1370
20250224,203700,2790091700,44450,44450,44450,44450,0
20250224,203600,2790091700,44450,44450,44450,44450,0
20250224,203500,2790091700,44450,44450,44450,44450,0
20250224,203400,2790091700,44450,44450,44450,44450,0
20250224,203300,2790091700,44450,44450,44450,44450,0
20250224,203200,2790091700,44450,44450,44450,44450,0
20250224,203100,2790091700,44450,44450,44450,44450,0
20250224,203000,2790091700,44450,44450,44450,44450,0
20250224,202900,2790091700,44450,44450,44450,44450,0
20250224,202800,2790091700,44450,44450,44450,44450,0
20250224,202700,2790091700,44450,44450,44450,44450,0
20250224,202600,2790091700,44450,44450,44450,44450,0
20250224,202500,2790091700,44450,44450,44450,44450,0
20250224,202400,2790091700,44450,44450,44450,44450,0
20250224,202300,2790091700,44450,44450,44450,44450,0
20250224,202200,2790091700,44450,44450,44450,44450,0
20250224,202100,2790091700,44450,44450,44450,44450,0
20250224,202000,2790091700,44450,44450,44450,44450,0
20250224,201900,2790091700,44450,44450,44450,44450,0
20250224,201800,2790091700,44450,44450,44450,44450,0
20250224,201700,2790091700,44450,44450,44450,44450,0
20250224,201600,2790091700,44450,44450,44450,44450,0
20250224,201500,2790091700,44450,44450,44450,44450,0
20250224,201400,2790091700,44450,44450,44450,44450,0
20250224,201300,2790091700,44450,44450,44450,44450,0
20250224,201200,2790091700,44450,44450,44450,44450,0
20250224,201100,2790091700,44450,44450,44450,44450,0
20250224,201000,2790091700,44450,44450,44450,44450,0
20250224,200900,2790091700,44450,44450,44450,44450,0
20250224,200800,2790091700,44450,44450,44450,44450,1370
20250224,200700,2790091700,44450,44450,44450,44450,0
20250224,200600,2790091700,44450,44450,44450,44450,0
20250224,200500,2790091700,44450,44450,44450,44450,0
20250224,200400,2790091700,44450,44450,44450,44450,0
20250224,200300,2790091700,44450,44450,44450,44450,0
20250224,200200,2790091700,44450,44450,44450,44450,0
20250224,200100,2790091700,44450,44450,44450,44450,0
20250224,200000,2790091700,44450,44450,44450,44450,0
20250224,195900,2790091700,44450,44450,44450,44450,0
20250224,195800,2790091700,44450,44450,44450,44450,0
20250224,195700,2790091700,44450,44450,44450,44450,0
20250224,195600,2790091700,44450,44450,44450,44450,0
20250224,195500,2790091700,44450,44450,44450,44450,0
20250224,195400,2790091700,44450,44450,44450,44450,0
20250224,195300,2790091700,44450,44450,44450,44450,0
20250224,195200,2790091700,44450,44450,44450,44450,0
20250224,195100,2790091700,44450,44450,44450,44450,0
20250224,195000,2790091700,44450,44450,44450,44450,0
20250224,194900,2790091700,44450,44450,44450,44450,0
20250224,194800,2790091700,44450,44450,44450,44450,0
20250224,194700,2790091700,44450,44450,44450,44450,0
20250224,194600,2790091700,44450,44450,44450,44450,0
20250224,194500,2790091700,44450,44450,44450,44450,0
20250224,194400,2790091700,44450,44450,44450,44450,0
20250224,194300,2790091700,44450,44450,44450,44450,0
20250224,194200,2790091700,44450,44450,44450,44450,0
20250224,194100,2790091700,44450,44450,44450,44450,0
20250224,194000,2790091700,44450,44450,44450,44450,0
20250224,193900,2790091700,44450,44450,44450,44450,0
20250224,193800,2790091700,44450,44450,44450,44450,1370
20250224,193700,2790091700,44450,44450,44450,44450,0
20250224,193600,2790091700,44450,44450,44450,44450,0
20250224,193500,2790091700,44450,44450,44450,44450,0
20250224,193400,2790091700,44450,44450,44450,44450,0
20250224,193300,2790091700,44450,44450,44450,44450,0
20250224,193200,2790091700,44450,44450,44450,44450,0
20250224,193100,2790091700,44450,44450,44450,44450,0
20250224,193000,2790091700,44450,44450,44450,44450,0
20250224,192900,2790091700,44450,44450,44450,44450,0
20250224,192800,2790091700,44450,44450,44450,44450,0
20250224,192700,2790091700,44450,44450,44450,44450,0
20250224,192600,2790091700,44450,44450,44450,44450,0
20250224,192500,2790091700,44450,44450,44450,44450,0
20250224,192400,2790091700,44450,44450,44450,44450,0
20250224,192300,2790091700,44450,44450,44450,44450,0
20250224,192200,2790091700,44450,44450,44450,44450,0
20250224,192100,2790091700,44450,44450,44450,44450,0
20250224,192000,2790091700,44450,44450,44450,44450,0
20250224,191900,2790091700,44450,44450,44450,44450,0
20250224,191800,2790091700,44450,44450,44450,44450,0
20250224,191700,2790091700,44450,44450,44450,44450,0
20250224,191600,2790091700,44450,44450,44450,44450,0
20250224,191500,2790091700,44450,44450,44450,44450,0
20250224,191400,2790091700,44450,44450,44450,44450,0
20250224,191300,2790091700,44450,44450,44450,44450,0
20250224,191200,2790091700,44450,44450,44450,44450,0
20250224,191100,2790091700,44450,44450,44450,44450,0
20250224,191000,2790091700,44450,44450,44450,44450,0
20250224,190900,2790091700,44450,44450,44450,44450,0
20250224,190800,2790091700,44450,44450,44450,44450,1370
20250224,190700,2790091700,44450,44450,44450,44450,0
20250224,190600,2790091700,44450,44450,44450,44450,0
20250224,190500,2790091700,44450,44450,44450,44450,0
20250224,190400,2790091700,44450,44450,44450,44450,0
20250224,190300,2790091700,44450,44450,44450,44450,0
20250224,190200,2790091700,44450,44450,44450,44450,0
20250224,190100,2790091700,44450,44450,44450,44450,0
20250224,190000,2790091700,44450,44450,44450,44450,0
20250224,185900,2790091700,44450,44450,44450,44450,0
20250224,185800,2790091700,44450,44450,44450,44450,0
20250224,185700,2790091700,44450,44450,44450,44450,0
20250224,185600,2790091700,44450,44450,44450,44450,0
20250224,185500,2790091700,44450,44450,44450,44450,0
20250224,185400,2790091700,44450,44450,44450,44450,0
20250224,185300,2790091700,44450,44450,44450,44450,0
20250224,185200,2790091700,44450,44450,44450,44450,0
20250224,185100,2790091700,44450,44450,44450,44450,0
20250224,185000,2790091700,44450,44450,44450,44450,0
20250224,184900,2790091700,44450,44450,44450,44450,0
20250224,184800,2790091700,44450,44450,44450,44450,0
20250224,184700,2790091700,44450,44450,44450,44450,0
20250224,184600,2790091700,44450,44450,44450,44450,0
20250224,184500,2790091700,44450,44450,44450,44450,0
20250224,184400,2790091700,44450,44450,44450,44450,0
20250224,184300,2790091700,44450,44450,44450,44450,0
20250224,184200,2790091700,44450,44450,44450,44450,0
20250224,184100,2790091700,44450,44450,44450,44450,0
20250224,184000,2790091700,44450,44450,44450,44450,0
20250224,183900,2790091700,44450,44450,44450,44450,0
20250224,183800,2790091700,44450,44450,44450,44450,1370
20250224,183700,2790091700,44450,44450,44450,44450,0
20250224,183600,2790091700,44450,44450,44450,44450,0
20250224,183500,2790091700,44450,44450,44450,44450,0
20250224,183400,2790091700,44450,44450,44450,44450,0
20250224,183300,2790091700,44450,44450,44450,44450,0
20250224,183200,2790091700,44450,44450,44450,44450,0
20250224,183100,2790091700,44450,44450,44450,44450,0
20250224,183000,2790091700,44450,44450,44450,44450,0
20250224,182900,2790091700,44450,44450,44450,44450,0
20250224,182800,2790091700,44450,44450,44450,44450,0
20250224,182700,2790091700,44450,44450,44450,44450,0
20250224,182600,2790091700,44450,44450,44450,44450,0
20250224,182500,2790091700,44450,44450,44450,44450,0
20250224,182400,2790091700,44450,44450,44450,44450,0
20250224,182300,2790091700,44450,44450,44450,44450,0
20250224,182200,2790091700,44450,44450,44450,44450,0
20250224,182100,2790091700,44450,44450,44450,44450,0
20250224,182000,2790091700,44450,44450,44450,44450,0
20250224,181900,2790091700,44450,44450,44450,44450,0
20250224,181800,2790091700,44450,44450,44450,44450,0
20250224,181700,2790091700,44450,44450,44450,44450,0
20250224,181600,2790091700,44450,44450,44450,44450,0
20250224,181500,2790091700,44450,44450,44450,44450,0
20250224,181400,2790091700,44450,44450,44450,44450,0
20250224,181300,2790091700,44450,44450,44450,44450,0
20250224,181200,2790091700,44450,44450,44450,44450,0
20250224,181100,2790091700,44450,44450,44450,44450,0
20250224,181000,2790091700,44450,44450,44450,44450,0
20250224,180900,2790091700,44450,44450,44450,44450,0
20250224,180800,2790091700,44450,44450,44450,44450,1370
20250224,180700,2790091700,44450,44450,44450,44450,0
20250224,180600,2790091700,44450,44450,44450,44450,0
20250224,180500,2790091700,44450,44450,44450,44450,0
20250224,180400,2790091700,44450,44450,44450,44450,0
20250224,180300,2790091700,44450,44450,44450,44450,0
20250224,180200,2790091700,44450,44450,44450,44450,0
20250224,180100,2790091700,44450,44450,44450,44450,0
20250224,180000,2790091700,44450,44450,44450,44450,0
20250224,175900,2790091700,44450,44450,44450,44450,0
20250224,175800,2790091700,44450,44450,44450,44450,0
20250224,175700,2790091700,44450,44450,44450,44450,0
20250224,175600,2790091700,44450,44450,44450,44450,0
20250224,175500,2790091700,44450,44450,44450,44450,0
20250224,175400,2790091700,44450,44450,44450,44450,0
20250224,175300,2790091700,44450,44450,44450,44450,0
20250224,175200,2790091700,44450,44450,44450,44450,0
20250224,175100,2790091700,44450,44450,44450,44450,0
20250224,175000,2790091700,44450,44450,44450,44450,0
20250224,174900,2790091700,44450,44450,44450,44450,0
20250224,174800,2790091700,44450,44450,44450,44450,0
20250224,174700,2790091700,44450,44450,44450,44450,0
20250224,174600,2790091700,44450,44450,44450,44450,0
20250224,174500,2790091700,44450,44450,44450,44450,0
20250224,174400,2790091700,44450,44450,44450,44450,0
20250224,174300,2790091700,44450,44450,44450,44450,0
20250224,174200,2790091700,44450,44450,44450,44450,0
20250224,174100,2790091700,44450,44450,44450,44450,0
20250224,174000,2790091700,44450,44450,44450,44450,0
20250224,173900,2790091700,44450,44450,44450,44450,0
20250224,173800,2790091700,44450,44450,44450,44450,1370
20250224,173700,2790091700,44450,44450,44450,44450,0
20250224,173600,2790091700,44450,44450,44450,44450,0
20250224,173500,2790091700,44450,44450,44450,44450,0
20250224,173400,2790091700,44450,44450,44450,44450,0
20250224,173300,2790091700,44450,44450,44450,44450,0
20250224,173200,2790091700,44450,44450,44450,44450,0
20250224,173100,2790091700,44450,44450,44450,44450,0
20250224,173000,2790091700,44450,44450,44450,44450,0
20250224,172900,2790091700,44450,44450,44450,44450,0
20250224,172800,2790091700,44450,44450,44450,44450,0
20250224,172700,2790091700,44450,44450,44450,44450,0
20250224,172600,2790091700,44450,44450,44450,44450,0
20250224,172500,2790091700,44450,44450,44450,44450,0
20250224,172400,2790091700,44450,44450,44450,44450,0
20250224,172300,2790091700,44450,44450,44450,44450,0
20250224,172200,2790091700,44450,44450,44450,44450,0
20250224,172100,2790091700,44450,44450,44450,44450,0
20250224,172000,2790091700,44450,44450,44450,44450,0
20250224,171900,2790091700,44450,44450,44450,44450,0
20250224,171800,2790091700,44450,44450,44450,44450,0
20250224,171700,2790091700,44450,44450,44450,44450,0
20250224,171600,2790091700,44450,44450,44450,44450,0
20250224,171500,2790091700,44450,44450,44450,44450,0
20250224,171400,2790091700,44450,44450,44450,44450,0
20250224,171300,2790091700,44450,44450,44450,44450,0
20250224,171200,2790091700,44450,44450,44450,44450,0
20250224,171100,2790091700,44450,44450,44450,44450,0
20250224,171000,2790091700,44450,44450,44450,44450,0
20250224,170900,2790091700,44450,44450,44450,44450,0
20250224,170800,2790091700,44450,44450,44450,44450,1370
20250224,170700,2790091700,44450,44450,44450,44450,0
20250224,170600,2790091700,44450,44450,44450,44450,0
20250224,170500,2790091700,44450,44450,44450,44450,0
20250224,170400,2790091700,44450,44450,44450,44450,0
20250224,170300,2790091700,44450,44450,44450,44450,0
20250224,170200,2790091700,44450,44450,44450,44450,0
20250224,170100,2790091700,44450,44450,44450,44450,0
20250224,170000,2790091700,44450,44450,44450,44450,0
20250224,165900,2790091700,44450,44450,44450,44450,0
20250224,165800,2790091700,44450,44450,44450,44450,0
20250224,165700,2790091700,44450,44450,44450,44450,0
20250224,165600,2790091700,44450,44450,44450,44450,0
20250224,165500,2790091700,44450,44450,44450,44450,0
20250224,165400,2790091700,44450,44450,44450,44450,0
20250224,165300,2790091700,44450,44450,44450,44450,0
20250224,165200,2790091700,44450,44450,44450,44450,0
20250224,165100,2790091700,44450,44450,44450,44450,0
20250224,165000,2790091700,44450,44450,44450,44450,0
20250224,164900,2790091700,44450,44450,44450,44450,0
20250224,164800,2790091700,44450,44450,44450,44450,0
20250224,164700,2790091700,44450,44450,44450,44450,0
20250224,164600,2790091700,44450,44450,44450,44450,0
20250224,164500,2790091700,44450,44450,44450,44450,0
20250224,164400,2790091700,44450,44450,44450,44450,0
20250224,164300,2790091700,44450,44450,44450,44450,0
20250224,164200,2790091700,44450,44450,44450,44450,0
20250224,164100,2790091700,44450,44450,44450,44450,0
20250224,164000,2790091700,44450,44450,44450,44450,0
20250224,163900,2790091700,44450,44450,44450,44450,0
20250224,163800,2790091700,44450,44450,44450,44450,1370
20250224,163700,2790091700,44450,44450,44450,44450,0
20250224,163600,2790091700,44450,44450,44450,44450,0
20250224,163500,2790091700,44450,44450,44450,44450,0
20250224,163400,2790091700,44450,44450,44450,44450,0
20250224,163300,2790091700,44450,44450,44450,44450,0
20250224,163200,2790091700,44450,44450,44450,44450,0
20250224,163100,2790091700,44450,44450,44450,44450,0
20250224,163000,2790091700,44450,44450,44450,44450,0
20250224,162900,2790091700,44450,44450,44450,44450,0
20250224,162800,2790091700,44450,44450,44450,44450,0
20250224,162700,2790091700,44450,44450,44450,44450,0
20250224,162600,2790091700,44450,44450,44450,44450,0
20250224,162500,2790091700,44450,44450,44450,44450,0
20250224,162400,2790091700,44450,44450,44450,44450,0
20250224,162300,2790091700,44450,44450,44450,44450,0
20250224,162200,2790091700,44450,44450,44450,44450,0
20250224,162100,2790091700,44450,44450,44450,44450,0
20250224,162000,2790091700,44450,44450,44450,44450,0
20250224,161900,2790091700,44450,44450,44450,44450,0
20250224,161800,2790091700,44450,44450,44450,44450,0
20250224,161700,2790091700,44450,44450,44450,44450,0
20250224,161600,2790091700,44450,44450,44450,44450,0
20250224,161500,2790091700,44450,44450,44450,44450,0
20250224,161400,2790091700,44450,44450,44450,44450,0
20250224,161300,2790091700,44450,44450,44450,44450,0
20250224,161200,2790091700,44450,44450,44450,44450,0
20250224,161100,2790091700,44450,44450,44450,44450,0
20250224,161000,2790091700,44450,44450,44450,44450,0
20250224,160900,2790091700,44450,44450,44450,44450,0
20250224,160800,2790091700,44450,44450,44450,44450,1370
20250224,160700,2790091700,44450,44450,44450,44450,0
20250224,160600,2790091700,44450,44450,44450,44450,0
20250224,160500,2790091700,44450,44450,44450,44450,0
20250224,160400,2790091700,44450,44450,44450,44450,0
20250224,160300,2790091700,44450,44450,44450,44450,0
20250224,160200,2790091700,44450,44450,44450,44450,0
20250224,160100,2790091700,44450,44450,44450,44450,0
20250224,160000,2790091700,44450,44450,44450,44450,0
20250224,155900,2790091700,44450,44450,44450,44450,0
20250224,155800,2790091700,44450,44450,44450,44450,0
20250224,155700,2790091700,44450,44450,44450,44450,0
20250224,155600,2790091700,44450,44450,44450,44450,0
20250224,155500,2790091700,44450,44450,44450,44450,0
20250224,155400,2790091700,44450,44450,44450,44450,0
20250224,155300,2790091700,44450,44450,44450,44450,0
20250224,155200,2790091700,44450,44450,44450,44450,0
20250224,155100,2790091700,44450,44450,44450,44450,0
20250224,155000,2790091700,44450,44450,44450,44450,0
20250224,154900,2790091700,44450,44450,44450,44450,0
20250224,154800,2790091700,44450,44450,44450,44450,0
20250224,154700,2790091700,44450,44450,44450,44450,0
20250224,154600,2790091700,44450,44450,44450,44450,0
20250224,154500,2790091700,44450,44450,44450,44450,0
20250224,154400,2790091700,44450,44450,44450,44450,0
20250224,154300,2790091700,44450,44450,44450,44450,0
20250224,154200,2790091700,44450,44450,44450,44450,0
20250224,154100,2790091700,44450,44450,44450,44450,0
20250224,154000,2790091700,44450,44450,44450,44450,0
20250224,153900,2790091700,44450,44450,44450,44450,0
20250224,153800,2790091700,44450,44450,44450,44450,1370
20250224,153700,2790091700,44450,44450,44450,44450,0
20250224,153600,2790091700,44450,44450,44450,44450,0
20250224,153500,2790091700,44450,44450,44450,44450,0
20250224,153400,2790091700,44450,44450,44450,44450,0
20250224,153300,2790091700,44450,44450,44450,44450,0
20250224,153200,2790091700,44450,44450,44450,44450,0
20250224,153100,2790091700,44450,44450,44450,44450,0
20250224,153000,2790091700,44450,44450,44450,44450,1370
20250224,152900,2729195200,44400,44400,44400,44400,0
20250224,152800,2729195200,44400,44400,44400,44400,0
20250224,152700,2729195200,44400,44400,44400,44400,0
20250224,152600,2729195200,44400,44400,44400,44400,0
20250224,152500,2729195200,44400,44400,44400,44400,0
20250224,152400,2729195200,44400,44400,44400,44400,0
20250224,152300,2729195200,44400,44400,44400,44400,0
20250224,152200,2729195200,44400,44400,44400,44400,0
20250224,152100,2729195200,44400,44400,44400,44400,0
20250224,152000,2729195200,44400,44400,44400,44400,0
20250224,151900,2729195200,44400,44300,44400,44300,140
20250224,151800,2722989800,44300,44250,44300,44150,415
20250224,151700,2704665900,44250,44150,44250,44150,125
20250224,151600,2699140650,44150,44100,44150,44100,88
20250224,151500,2695256250,44100,44150,44150,44100,389
20250224,151400,2678086250,44150,44150,44150,44100,744
20250224,151300,2645240500,44150,44200,44200,44150,71
20250224,151200,2642104150,44200,44150,44200,44150,355
20250224,151100,2626417900,44150,44150,44200,44150,254
20250224,151000,2615198050,44150,44150,44200,44150,47
20250224,150900,2613122900,44150,44150,44150,44150,54
20250224,150800,2610738800,44150,44200,44200,44150,81
20250224,150700,2607160650,44200,44200,44250,44200,95
20250224,150600,2602961050,44250,44300,44300,44200,64
20250224,150500,2600130500,44250,44300,44300,44200,347
20250224,150400,2584777300,44300,44250,44300,44250,479
20250224,150300,2563560000,44250,44250,44250,44250,55
20250224,150200,2561126250,44200,44200,44250,44200,40
20250224,150100,2559358050,44200,44200,44200,44200,48
20250224,150000,2557236450,44200,44200,44250,44200,348
20250224,145900,2541847750,44150,44100,44200,44100,604
20250224,145800,2515163550,44100,44050,44100,44050,37
20250224,145700,2513532900,44100,44100,44100,44100,173
20250224,145600,2505903600,44100,44000,44100,44000,150
20250224,145500,2499289600,44000,43950,44050,43950,85
20250224,145400,2495548300,44000,43950,44000,43950,13
20250224,145300,2494976900,43950,43950,43950,43950,29
20250224,145200,2493702350,43950,43950,43950,43950,427
20250224,145100,2474935700,44000,44000,44000,43950,61
20250224,145000,2472252450,44000,43950,44050,43950,261
20250224,144900,2460766800,43950,43900,43950,43900,32
20250224,144800,2459361150,43900,43950,43950,43900,28
20250224,144700,2458131750,43950,43900,43950,43900,25
20250224,144600,2457033500,44050,43950,44050,43950,155
20250224,144500,2450209200,44000,43950,44000,43950,20
20250224,144400,2449330150,43850,43900,44000,43850,625
20250224,144300,2421877750,43900,43900,43900,43900,39
20250224,144200,2420165650,43850,44000,44000,43850,830
20250224,144100,2383737200,43950,43950,43950,43950,39
20250224,144000,2382023150,43950,43950,43950,43900,32
20250224,143900,2380617450,43950,43950,43950,43900,10
20250224,143800,2380178100,43900,43950,43950,43900,110
20250224,143700,2375344600,43950,44000,44000,43950,490
20250224,143600,2353809050,44000,43950,44000,43950,40
20250224,143500,2352050350,44000,43950,44000,43950,35
20250224,143400,2350511100,43950,43950,43950,43950,36
20250224,143300,2348928900,44000,43950,44000,43950,49
20250224,143200,2346774850,44000,44000,44000,44000,76
20250224,143100,2343430850,44000,43950,44000,43950,67
20250224,143000,2340482950,43950,44000,44000,43950,36
20250224,142900,2338900600,44000,44000,44000,44000,106
20250224,142800,2334236600,44000,44000,44050,44000,153
20250224,142700,2327501750,44000,44000,44000,44000,24
20250224,142600,2326445750,44000,44000,44000,44000,65
20250224,142500,2323585750,44000,44000,44050,44000,43
20250224,142400,2321693600,44000,44050,44050,44000,19
20250224,142300,2320857550,44000,44000,44100,44000,341
20250224,142200,2305846550,44000,43950,44000,43950,144
20250224,142100,2299516900,43950,43950,43950,43950,32
20250224,142000,2298110500,43950,44000,44000,43950,64
20250224,141900,2295295500,44000,44050,44100,44000,31
20250224,141800,2293930700,44050,44000,44050,44000,51
20250224,141700,2291685900,44050,44050,44050,44000,120
20250224,141600,2286405700,44050,44000,44050,44000,84
20250224,141500,2282709650,44000,44100,44100,44000,26
20250224,141400,2281565550,44100,44100,44100,44050,40
20250224,141300,2279802450,44050,44000,44050,44000,42
20250224,141200,2277952850,44000,44000,44000,44000,41
20250224,141100,2276148850,44000,43950,44000,43950,38
20250224,141000,2274477600,44000,43950,44000,43950,36
20250224,140900,2272895200,43950,44050,44050,43950,104
20250224,140800,2268323550,44000,43950,44000,43950,29
20250224,140700,2267048800,44000,43950,44000,43950,122
20250224,140600,2261681750,43950,44000,44000,43950,52
20250224,140500,2259394350,44000,44000,44050,44000,49
20250224,140400,2257237950,44000,44000,44000,44000,62
20250224,140300,2254509950,44000,44050,44050,44000,591
20250224,140200,2228501950,44050,44100,44100,44050,30
20250224,140100,2227179150,44100,44100,44100,44100,20
20250224,140000,2226297150,44100,44150,44200,44100,57
20250224,135900,2223781450,44150,44200,44200,44150,72
20250224,135800,2220602550,44250,44200,44250,44200,152
20250224,135700,2213884000,44200,44200,44250,44200,43
20250224,135600,2211982850,44200,44200,44200,44200,19
20250224,135500,2211143050,44200,44250,44250,44200,27
20250224,135400,2209949600,44200,44200,44200,44200,68
20250224,135300,2206944000,44250,44250,44250,44250,7
20250224,135200,2206634250,44250,44200,44250,44200,45
20250224,135100,2204644500,44200,44200,44250,44200,17
20250224,135000,2203893050,44250,44300,44300,44250,105
20250224,134900,2199241650,44300,44300,44300,44300,173
20250224,134800,2191577750,44200,44200,44200,44200,1
20250224,134700,2191533550,44200,44200,44200,44200,4
20250224,134600,2191356750,44200,44200,44200,44200,0
20250224,134500,2191356750,44200,44200,44200,44200,0
20250224,134400,2191356750,44200,44300,44300,44200,224
20250224,134300,2181439550,44200,44200,44200,44200,0
20250224,134200,2181439550,44200,44250,44250,44200,56
20250224,134100,2178963900,44250,44250,44250,44250,1
20250224,134000,2178919650,44200,44250,44250,44200,40
20250224,133900,2177151550,44250,44250,44250,44250,0
20250224,133800,2177151550,44250,44250,44250,44250,126
20250224,133700,2171576050,44300,44300,44300,44300,1
20250224,133600,2171531750,44300,44300,44300,44300,1
20250224,133500,2171487450,44250,44250,44250,44250,0
20250224,133400,2171487450,44250,44250,44250,44250,57
20250224,133300,2168965200,44250,44250,44250,44250,30
20250224,133200,2167637700,44250,44300,44300,44250,62
20250224,133100,2164892600,44300,44400,44400,44300,16
20250224,133000,2164182800,44300,44300,44300,44300,79
20250224,132900,2160683100,44300,44300,44300,44300,59
20250224,132800,2158069400,44300,44450,44450,44300,15
20250224,132700,2157404150,44450,44400,44450,44400,30
20250224,132600,2156071650,44450,44450,44450,44400,29
20250224,132500,2154783250,44450,44450,44450,44300,76
20250224,132400,2151411950,44450,44450,44450,44450,15
20250224,132300,2150745200,44450,44450,44450,44450,15
20250224,132200,2150078450,44300,44450,44450,44300,24
20250224,132100,2149011950,44400,44450,44450,44350,80
20250224,132000,2145458600,44450,44450,44450,44450,3
20250224,131900,2145325250,44550,44350,44550,44350,79
20250224,131800,2141812950,44200,44200,44200,44200,6
20250224,131700,2141547750,44200,44300,44300,44200,80
20250224,131600,2138008350,44300,44250,44300,44250,66
20250224,131500,2135085200,44200,44150,44200,44100,247
20250224,131400,2124187950,44100,44100,44100,44100,0
20250224,131300,2124187950,44100,44100,44100,44100,1
20250224,131200,2124143850,44100,44100,44100,44100,24
20250224,131100,2123085450,44100,44100,44100,44100,0
20250224,131000,2123085450,44100,43900,44100,43850,629
20250224,130900,2095419700,43950,43850,43950,43850,75
20250224,130800,2092129050,43850,43800,43850,43800,118
20250224,130700,2086957500,43800,43850,43850,43800,78
20250224,130600,2083539950,43850,43800,43850,43800,259
20250224,130500,2072185050,43850,43850,43850,43850,44
20250224,130400,2070255650,43850,43900,43950,43800,1121
20250224,130300,2021096950,43900,43900,43900,43900,77
20250224,130200,2017716650,43900,43900,43900,43900,70
20250224,130100,2014643650,43900,43950,43950,43900,87
20250224,130000,2010822750,43950,43950,43950,43900,62
20250224,125900,2008099250,43900,43900,44000,43900,115
20250224,125800,2003047300,43900,43900,43900,43900,74
20250224,125700,1999798700,43900,43900,43900,43900,115
20250224,125600,1994750200,43900,43850,43900,43850,65
20250224,125500,1991897800,43850,43900,43900,43850,47
20250224,125400,1989835850,43850,43850,43900,43850,244
20250224,125300,1979135300,43900,43950,43950,43850,167
20250224,125200,1971805200,43950,43850,43950,43850,98
20250224,125100,1967505700,43850,43900,43900,43850,67
20250224,125000,1964566300,43900,43900,43900,43850,116
20250224,124900,1959474750,43850,43950,43950,43850,685
20250224,124800,1929399600,43950,43950,43950,43900,129
20250224,124700,1923732500,43900,44000,44000,43900,850
20250224,124600,1886386850,44000,44000,44000,44000,201
20250224,124500,1877542850,44050,44050,44050,44000,32
20250224,124400,1876134150,44050,44000,44050,44000,284
20250224,124300,1863637900,44000,44000,44000,44000,32
20250224,124200,1862229900,44050,44050,44050,44050,626
20250224,124100,1834654600,44050,44050,44050,44050,37
20250224,124000,1833024750,44050,44050,44050,44050,68
20250224,123900,1830029350,44100,44000,44100,44000,160
20250224,123800,1822982600,44000,44050,44050,44000,157
20250224,123700,1816074450,44000,44050,44050,44000,54
20250224,123600,1813698100,44050,44050,44050,44000,119
20250224,123500,1808456750,44050,44100,44100,44050,27
20250224,123400,1807267100,44050,44100,44150,44050,193
20250224,123300,1798755800,44150,44150,44150,44150,112
20250224,123200,1793811000,44150,44200,44200,44150,169
20250224,123100,1786342700,44200,44200,44200,44200,108
20250224,123000,1781569100,44250,44200,44250,44200,61
20250224,122900,1778871250,44200,44200,44250,44200,27
20250224,122800,1777677600,44200,44300,44400,44200,111
20250224,122700,1772755550,44300,44250,44350,44250,87
20250224,122600,1768901800,44250,44200,44250,44200,166
20250224,122500,1761561900,44200,44200,44200,44200,36
20250224,122400,1759970700,44250,44200,44250,44200,65
20250224,122300,1757096950,44200,44250,44250,44200,152
20250224,122200,1750377500,44200,44200,44350,44200,83
20250224,122100,1746707750,44200,44200,44200,44150,248
20250224,122000,1735746800,44200,44200,44200,44200,144
20250224,121900,1729382000,44200,44300,44300,44200,49
20250224,121800,1727214250,44300,44300,44300,44300,69
20250224,121700,1724157550,44300,44350,44350,44300,60
20250224,121600,1721499500,44300,44350,44350,44300,116
20250224,121500,1716355150,44350,44350,44350,44350,620
20250224,121400,1688858150,44350,44350,44400,44350,84
20250224,121300,1685132500,44400,44400,44450,44400,344
20250224,121200,1669858700,44450,44450,44450,44450,105
20250224,121100,1665191450,44450,44500,44500,44450,160
20250224,121000,1658072900,44550,44550,44550,44550,51
20250224,120900,1655800850,44550,44550,44550,44550,5
20250224,120800,1655578100,44550,44550,44550,44550,170
20250224,120700,1648004600,44550,44600,44600,44550,12
20250224,120600,1647469700,44550,44550,44600,44550,13
20250224,120500,1646890450,44550,44550,44550,44550,1
20250224,120400,1646845900,44550,44600,44600,44550,208
20250224,120300,1637579450,44600,44600,44600,44600,5
20250224,120200,1637356450,44600,44600,44600,44600,9
20250224,120100,1636955050,44600,44600,44600,44550,124
20250224,120000,1631429150,44650,44600,44650,44600,86
20250224,115900,1627589650,44600,44600,44600,44600,1
20250224,115800,1627545050,44600,44600,44600,44600,55
20250224,115700,1625092050,44600,44600,44600,44600,52
20250224,115600,1622772850,44600,44600,44600,44600,6
20250224,115500,1622505250,44600,44600,44600,44600,42
20250224,115400,1620632050,44600,44600,44600,44600,7
20250224,115300,1620319850,44600,44600,44600,44600,2
20250224,115200,1620230650,44600,44600,44600,44600,10
20250224,115100,1619784650,44600,44550,44600,44550,6
20250224,115000,1619517200,44550,44550,44550,44550,0
20250224,114900,1619517200,44550,44550,44550,44550,4
20250224,114800,1619339000,44550,44550,44550,44550,1
20250224,114700,1619294450,44650,44500,44650,44500,11
20250224,114600,1618804800,44500,44500,44500,44500,0
20250224,114500,1618804800,44500,44500,44500,44500,91
20250224,114400,1614755300,44500,44500,44500,44500,5
20250224,114300,1614532800,44550,44650,44650,44550,277
20250224,114200,1602181200,44650,44650,44650,44650,26
20250224,114100,1601020300,44600,44600,44600,44600,0
20250224,114000,1601020300,44600,44600,44600,44600,30
20250224,113900,1599682300,44600,44600,44600,44600,30
20250224,113800,1598344300,44600,44600,44600,44600,11
20250224,113700,1597853700,44600,44600,44600,44600,39
20250224,113600,1596114300,44600,44600,44600,44600,10
20250224,113500,1595668300,44600,44600,44600,44600,25
20250224,113400,1594553300,44600,44650,44650,44600,37
20250224,113300,1592902350,44600,44600,44600,44600,6
20250224,113200,1592634750,44600,44600,44600,44600,17
20250224,113100,1591876550,44600,44600,44600,44600,40
20250224,113000,1590092550,44600,44700,44700,44600,118
20250224,112900,1584828750,44700,44700,44700,44700,11
20250224,112800,1584337050,44600,44600,44600,44600,62
20250224,112700,1581571850,44650,44650,44650,44650,49
20250224,112600,1579384000,44650,44650,44650,44650,15
20250224,112500,1578714250,44650,44650,44650,44650,4
20250224,112400,1578535650,44550,44600,44600,44550,44
20250224,112300,1576573400,44600,44650,44650,44600,13
20250224,112200,1575993200,44650,44650,44650,44650,9
20250224,112100,1575591350,44650,44650,44700,44650,851
20250224,112000,1537557100,44650,44500,44700,44500,56
20250224,111900,1535056350,44650,44500,44650,44500,161
20250224,111800,1527873500,44500,44500,44550,44500,129
20250224,111700,1522129900,44500,44500,44500,44500,117
20250224,111600,1516923400,44450,44450,44500,44450,175
20250224,111500,1509141300,44450,44400,44450,44400,89
20250224,111400,1505187300,44350,44350,44350,44350,7
20250224,111300,1504876850,44350,44350,44350,44350,0
20250224,111200,1504876850,44350,44350,44350,44350,15
20250224,111100,1504211600,44350,44350,44350,44300,18
20250224,111000,1503414050,44350,44300,44350,44300,47
20250224,110900,1501331550,44300,44200,44300,44200,173
20250224,110800,1493669650,44250,44250,44250,44250,20
20250224,110700,1492784650,44250,44250,44250,44250,0
20250224,110600,1492784650,44250,44150,44300,44150,378
20250224,110500,1476070300,44200,43900,44200,43900,554
20250224,110400,1451624250,43900,43900,43900,43900,1
20250224,110300,1451580350,43900,43950,43950,43900,226
20250224,110200,1441655850,43950,44000,44000,43950,350
20250224,110100,1426265850,44000,44050,44100,44000,21
20250224,110000,1425341000,44100,44100,44100,44100,50
20250224,105900,1423136000,44100,44100,44100,44100,22
20250224,105800,1422165800,44100,44000,44100,44000,69
20250224,105700,1419126300,44050,44050,44050,44050,0
20250224,105600,1419126300,44050,43950,44050,43950,45
20250224,105500,1417144550,43900,44000,44000,43900,300
20250224,105400,1403957950,44000,44100,44100,44000,41
20250224,105300,1402150000,44100,44100,44100,44100,24
20250224,105200,1401091600,44000,44000,44000,44000,0
20250224,105100,1401091600,44000,44050,44050,44000,289
20250224,105000,1388375400,44050,44100,44100,44050,6
20250224,104900,1388110850,44100,44100,44100,44050,322
20250224,104800,1373911650,44100,44100,44100,44100,5
20250224,104700,1373691150,44000,43950,44000,43950,195
20250224,104600,1365111350,43950,44000,44000,43950,205
20250224,104500,1356096150,44000,44100,44100,44000,9
20250224,104400,1355700050,44000,44000,44000,44000,20
20250224,104300,1354820050,44000,43950,44000,43950,339
20250224,104200,1339904750,43950,43950,43950,43950,16
20250224,104100,1339201550,43950,43950,43950,43950,40
20250224,104000,1337443550,43900,43900,43900,43850,102
20250224,103900,1332966850,43950,43950,43950,43950,2
20250224,103800,1332878950,43950,43950,43950,43950,50
20250224,103700,1330681450,43850,43900,43900,43850,98
20250224,103600,1326379550,43950,43950,43950,43950,5
20250224,103500,1326159800,43950,43950,43950,43900,29
20250224,103400,1324886250,43900,44000,44000,43900,421
20250224,103300,1306398150,43950,44000,44000,43950,41
20250224,103200,1304595200,44000,43900,44000,43900,50
20250224,103100,1302395750,43950,43950,43950,43900,212
20250224,103000,1293079250,43950,43950,43950,43950,30
20250224,102900,1291760750,44000,44000,44000,43950,110
20250224,102800,1286926050,44000,44000,44000,44000,66
20250224,102700,1284022050,44050,44050,44050,44000,372
20250224,102600,1267646550,44100,44100,44100,44100,0
20250224,102500,1267646550,44100,44050,44100,44000,68
20250224,102400,1264652550,44050,44050,44050,44050,160
20250224,102300,1257604550,44100,44100,44100,44100,5
20250224,102200,1257384050,44100,44100,44100,44100,171
20250224,102100,1249842950,44150,44150,44150,44150,41
20250224,102000,1248032800,44150,44150,44150,44150,31
20250224,101900,1246664150,44150,44150,44150,44150,11
20250224,101800,1246178500,44150,44100,44150,44100,67
20250224,101700,1243220700,44100,44100,44100,44100,20
20250224,101600,1242338700,44100,44100,44100,44100,112
20250224,101500,1237399500,44050,44050,44150,44050,208
20250224,101400,1228236400,44050,44050,44050,44050,100
20250224,101300,1223831400,44050,44050,44050,44050,220
20250224,101200,1214140400,44050,44050,44050,44000,459
20250224,101100,1193922450,44050,43950,44050,43950,127
20250224,101000,1188334350,43850,43850,43850,43850,0
20250224,100900,1188334350,43850,44000,44000,43850,8
20250224,100800,1187982500,43850,43900,43950,43850,190
20250224,100700,1179646450,43850,43900,43900,43850,116
20250224,100600,1174559750,43850,43850,43900,43850,847
20250224,100500,1137409800,43850,43900,43950,43850,858
20250224,100400,1099736350,43950,43950,43950,43900,336
20250224,100300,1084984800,43950,43900,43950,43900,181
20250224,100200,1077038850,43900,43950,43950,43900,240
20250224,100100,1066491750,43950,44000,44000,43950,80
20250224,100000,1062975650,44000,44000,44000,43950,165
20250224,095900,1055715700,43950,43950,43950,43950,157
20250224,095800,1048815550,43950,44000,44000,43950,111
20250224,095700,1043936550,44000,43950,44000,43950,408
20250224,095600,1025994850,43950,44000,44000,43950,140
20250224,095500,1019837400,44050,44050,44050,44050,22
20250224,095400,1018868300,44050,44000,44050,44000,36
20250224,095300,1017282600,44000,44050,44050,44000,45
20250224,095200,1015302250,44000,43950,44000,43950,81
20250224,095100,1011739450,43950,43950,44000,43900,201
20250224,095000,1002908500,43950,43950,44000,43950,397
20250224,094900,985459800,44000,44050,44050,44000,67
20250224,094800,982511150,44050,44000,44050,44000,102
20250224,094700,978022900,44000,44000,44000,44000,212
20250224,094600,968694900,44000,44000,44000,44000,29
20250224,094500,967418900,44000,44000,44050,43950,167
20250224,094400,960073650,44000,44000,44000,43950,788
20250224,094300,925411000,44000,44050,44050,44000,1060
20250224,094200,878762000,44050,44000,44050,44000,160
20250224,094100,871721900,44000,44000,44050,44000,271
20250224,094000,859792300,44050,44200,44200,44050,1189
20250224,093900,807318200,44200,44250,44250,44200,420
20250224,093800,788733300,44300,44300,44300,44300,5
20250224,093700,788511800,44300,44300,44350,44300,207
20250224,093600,779341550,44300,44300,44300,44300,4
20250224,093500,779164350,44300,44400,44400,44300,111
20250224,093400,774245550,44400,44350,44400,44300,66
20250224,093300,771320250,44450,44250,44450,44250,15
20250224,093200,770656300,44250,44250,44250,44250,5
20250224,093100,770435050,44250,44500,44500,44250,380
20250224,093000,753612000,44500,44300,44500,44250,211
20250224,092900,744268900,44300,44400,44400,44300,140
20250224,092800,738059050,44450,44550,44550,44450,160
20250224,092700,730941900,44500,44500,44550,44450,89
20250224,092600,726981700,44500,44500,44500,44500,1
20250224,092500,726937200,44500,44450,44500,44450,112
20250224,092400,721958750,44450,44450,44450,44450,30
20250224,092300,720625250,44450,44550,44550,44250,276
20250224,092200,708375550,44250,44300,44550,44250,1405
20250224,092100,645997350,44350,44300,44350,44250,206
20250224,092000,636875050,44300,44300,44300,44300,185
20250224,091900,628679550,44300,44350,44400,44250,156
20250224,091800,621771400,44300,44400,44400,44300,274
20250224,091700,609612350,44400,44400,44450,44350,222
20250224,091600,599754750,44450,44250,44450,44250,734
20250224,091500,567249000,44100,44100,44250,44000,466
20250224,091400,546674600,44050,44250,44250,44050,30
20250224,091300,545350200,44250,44250,44250,44000,1332
20250224,091200,486629200,44300,44200,44300,44150,348
20250224,091100,471253650,44200,44000,44300,44000,364
20250224,091000,455220250,44000,44050,44050,43950,1242
20250224,090900,400587200,44050,44200,44300,44050,870
20250224,090800,362225350,44100,44100,44300,44100,454
20250224,090700,342197900,44100,44150,44300,44100,954
20250224,090600,300114700,44100,44300,44350,44100,1204
20250224,090500,246895050,44300,44400,44400,44250,372
20250224,090400,230406300,44400,44500,44500,44300,111
20250224,090300,225485550,44500,44300,44500,44250,897
20250224,090200,185695200,44300,44400,44450,44300,914
20250224,090100,145146150,44250,44150,44400,44150,440
20250224,090000,125707150,44300,44300,44300,44100,2699