KissMeData/234920/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205600,437940025,3875,3875,3875,3875,4051
20250224,205500,437940025,3875,3875,3875,3875,0
20250224,205400,437940025,3875,3875,3875,3875,0
20250224,205300,437940025,3875,3875,3875,3875,0
20250224,205200,437940025,3875,3875,3875,3875,0
20250224,205100,437940025,3875,3875,3875,3875,0
20250224,205000,437940025,3875,3875,3875,3875,0
20250224,204900,437940025,3875,3875,3875,3875,0
20250224,204800,437940025,3875,3875,3875,3875,0
20250224,204700,437940025,3875,3875,3875,3875,0
20250224,204600,437940025,3875,3875,3875,3875,0
20250224,204500,437940025,3875,3875,3875,3875,0
20250224,204400,437940025,3875,3875,3875,3875,0
20250224,204300,437940025,3875,3875,3875,3875,0
20250224,204200,437940025,3875,3875,3875,3875,0
20250224,204100,437940025,3875,3875,3875,3875,0
20250224,204000,437940025,3875,3875,3875,3875,0
20250224,203900,437940025,3875,3875,3875,3875,0
20250224,203800,437940025,3875,3875,3875,3875,0
20250224,203700,437940025,3875,3875,3875,3875,0
20250224,203600,437940025,3875,3875,3875,3875,0
20250224,203500,437940025,3875,3875,3875,3875,0
20250224,203400,437940025,3875,3875,3875,3875,0
20250224,203300,437940025,3875,3875,3875,3875,0
20250224,203200,437940025,3875,3875,3875,3875,0
20250224,203100,437940025,3875,3875,3875,3875,0
20250224,203000,437940025,3875,3875,3875,3875,0
20250224,202900,437940025,3875,3875,3875,3875,0
20250224,202800,437940025,3875,3875,3875,3875,0
20250224,202700,437940025,3875,3875,3875,3875,0
20250224,202600,437940025,3875,3875,3875,3875,4051
20250224,202500,437940025,3875,3875,3875,3875,0
20250224,202400,437940025,3875,3875,3875,3875,0
20250224,202300,437940025,3875,3875,3875,3875,0
20250224,202200,437940025,3875,3875,3875,3875,0
20250224,202100,437940025,3875,3875,3875,3875,0
20250224,202000,437940025,3875,3875,3875,3875,0
20250224,201900,437940025,3875,3875,3875,3875,0
20250224,201800,437940025,3875,3875,3875,3875,0
20250224,201700,437940025,3875,3875,3875,3875,0
20250224,201600,437940025,3875,3875,3875,3875,0
20250224,201500,437940025,3875,3875,3875,3875,0
20250224,201400,437940025,3875,3875,3875,3875,0
20250224,201300,437940025,3875,3875,3875,3875,0
20250224,201200,437940025,3875,3875,3875,3875,0
20250224,201100,437940025,3875,3875,3875,3875,0
20250224,201000,437940025,3875,3875,3875,3875,0
20250224,200900,437940025,3875,3875,3875,3875,0
20250224,200800,437940025,3875,3875,3875,3875,0
20250224,200700,437940025,3875,3875,3875,3875,0
20250224,200600,437940025,3875,3875,3875,3875,0
20250224,200500,437940025,3875,3875,3875,3875,0
20250224,200400,437940025,3875,3875,3875,3875,0
20250224,200300,437940025,3875,3875,3875,3875,0
20250224,200200,437940025,3875,3875,3875,3875,0
20250224,200100,437940025,3875,3875,3875,3875,0
20250224,200000,437940025,3875,3875,3875,3875,0
20250224,195900,437940025,3875,3875,3875,3875,0
20250224,195800,437940025,3875,3875,3875,3875,0
20250224,195700,437940025,3875,3875,3875,3875,0
20250224,195600,437940025,3875,3875,3875,3875,4051
20250224,195500,437940025,3875,3875,3875,3875,0
20250224,195400,437940025,3875,3875,3875,3875,0
20250224,195300,437940025,3875,3875,3875,3875,0
20250224,195200,437940025,3875,3875,3875,3875,0
20250224,195100,437940025,3875,3875,3875,3875,0
20250224,195000,437940025,3875,3875,3875,3875,0
20250224,194900,437940025,3875,3875,3875,3875,0
20250224,194800,437940025,3875,3875,3875,3875,0
20250224,194700,437940025,3875,3875,3875,3875,0
20250224,194600,437940025,3875,3875,3875,3875,0
20250224,194500,437940025,3875,3875,3875,3875,0
20250224,194400,437940025,3875,3875,3875,3875,0
20250224,194300,437940025,3875,3875,3875,3875,0
20250224,194200,437940025,3875,3875,3875,3875,0
20250224,194100,437940025,3875,3875,3875,3875,0
20250224,194000,437940025,3875,3875,3875,3875,0
20250224,193900,437940025,3875,3875,3875,3875,0
20250224,193800,437940025,3875,3875,3875,3875,0
20250224,193700,437940025,3875,3875,3875,3875,0
20250224,193600,437940025,3875,3875,3875,3875,0
20250224,193500,437940025,3875,3875,3875,3875,0
20250224,193400,437940025,3875,3875,3875,3875,0
20250224,193300,437940025,3875,3875,3875,3875,0
20250224,193200,437940025,3875,3875,3875,3875,0
20250224,193100,437940025,3875,3875,3875,3875,0
20250224,193000,437940025,3875,3875,3875,3875,0
20250224,192900,437940025,3875,3875,3875,3875,0
20250224,192800,437940025,3875,3875,3875,3875,0
20250224,192700,437940025,3875,3875,3875,3875,0
20250224,192600,437940025,3875,3875,3875,3875,4051
20250224,192500,437940025,3875,3875,3875,3875,0
20250224,192400,437940025,3875,3875,3875,3875,0
20250224,192300,437940025,3875,3875,3875,3875,0
20250224,192200,437940025,3875,3875,3875,3875,0
20250224,192100,437940025,3875,3875,3875,3875,0
20250224,192000,437940025,3875,3875,3875,3875,0
20250224,191900,437940025,3875,3875,3875,3875,0
20250224,191800,437940025,3875,3875,3875,3875,0
20250224,191700,437940025,3875,3875,3875,3875,0
20250224,191600,437940025,3875,3875,3875,3875,0
20250224,191500,437940025,3875,3875,3875,3875,0
20250224,191400,437940025,3875,3875,3875,3875,0
20250224,191300,437940025,3875,3875,3875,3875,0
20250224,191200,437940025,3875,3875,3875,3875,0
20250224,191100,437940025,3875,3875,3875,3875,0
20250224,191000,437940025,3875,3875,3875,3875,0
20250224,190900,437940025,3875,3875,3875,3875,0
20250224,190800,437940025,3875,3875,3875,3875,0
20250224,190700,437940025,3875,3875,3875,3875,0
20250224,190600,437940025,3875,3875,3875,3875,0
20250224,190500,437940025,3875,3875,3875,3875,0
20250224,190400,437940025,3875,3875,3875,3875,0
20250224,190300,437940025,3875,3875,3875,3875,0
20250224,190200,437940025,3875,3875,3875,3875,0
20250224,190100,437940025,3875,3875,3875,3875,0
20250224,190000,437940025,3875,3875,3875,3875,0
20250224,185900,437940025,3875,3875,3875,3875,0
20250224,185800,437940025,3875,3875,3875,3875,0
20250224,185700,437940025,3875,3875,3875,3875,0
20250224,185600,437940025,3875,3875,3875,3875,4051
20250224,185500,437940025,3875,3875,3875,3875,0
20250224,185400,437940025,3875,3875,3875,3875,0
20250224,185300,437940025,3875,3875,3875,3875,0
20250224,185200,437940025,3875,3875,3875,3875,0
20250224,185100,437940025,3875,3875,3875,3875,0
20250224,185000,437940025,3875,3875,3875,3875,0
20250224,184900,437940025,3875,3875,3875,3875,0
20250224,184800,437940025,3875,3875,3875,3875,0
20250224,184700,437940025,3875,3875,3875,3875,0
20250224,184600,437940025,3875,3875,3875,3875,0
20250224,184500,437940025,3875,3875,3875,3875,0
20250224,184400,437940025,3875,3875,3875,3875,0
20250224,184300,437940025,3875,3875,3875,3875,0
20250224,184200,437940025,3875,3875,3875,3875,0
20250224,184100,437940025,3875,3875,3875,3875,0
20250224,184000,437940025,3875,3875,3875,3875,0
20250224,183900,437940025,3875,3875,3875,3875,0
20250224,183800,437940025,3875,3875,3875,3875,0
20250224,183700,437940025,3875,3875,3875,3875,0
20250224,183600,437940025,3875,3875,3875,3875,0
20250224,183500,437940025,3875,3875,3875,3875,0
20250224,183400,437940025,3875,3875,3875,3875,0
20250224,183300,437940025,3875,3875,3875,3875,0
20250224,183200,437940025,3875,3875,3875,3875,0
20250224,183100,437940025,3875,3875,3875,3875,0
20250224,183000,437940025,3875,3875,3875,3875,0
20250224,182900,437940025,3875,3875,3875,3875,0
20250224,182800,437940025,3875,3875,3875,3875,0
20250224,182700,437940025,3875,3875,3875,3875,0
20250224,182600,437940025,3875,3875,3875,3875,4051
20250224,182500,437940025,3875,3875,3875,3875,0
20250224,182400,437940025,3875,3875,3875,3875,0
20250224,182300,437940025,3875,3875,3875,3875,0
20250224,182200,437940025,3875,3875,3875,3875,0
20250224,182100,437940025,3875,3875,3875,3875,0
20250224,182000,437940025,3875,3875,3875,3875,0
20250224,181900,437940025,3875,3875,3875,3875,0
20250224,181800,437940025,3875,3875,3875,3875,0
20250224,181700,437940025,3875,3875,3875,3875,0
20250224,181600,437940025,3875,3875,3875,3875,0
20250224,181500,437940025,3875,3875,3875,3875,0
20250224,181400,437940025,3875,3875,3875,3875,0
20250224,181300,437940025,3875,3875,3875,3875,0
20250224,181200,437940025,3875,3875,3875,3875,0
20250224,181100,437940025,3875,3875,3875,3875,0
20250224,181000,437940025,3875,3875,3875,3875,0
20250224,180900,437940025,3875,3875,3875,3875,0
20250224,180800,437940025,3875,3875,3875,3875,0
20250224,180700,437940025,3875,3875,3875,3875,0
20250224,180600,437940025,3875,3875,3875,3875,0
20250224,180500,437940025,3875,3875,3875,3875,0
20250224,180400,437940025,3875,3875,3875,3875,0
20250224,180300,437940025,3875,3875,3875,3875,0
20250224,180200,437940025,3875,3875,3875,3875,0
20250224,180100,437940025,3875,3875,3875,3875,0
20250224,180000,437940025,3875,3875,3875,3875,0
20250224,175900,437940025,3875,3875,3875,3875,0
20250224,175800,437940025,3875,3875,3875,3875,0
20250224,175700,437940025,3875,3875,3875,3875,0
20250224,175600,437940025,3875,3875,3875,3875,4051
20250224,175500,437940025,3875,3875,3875,3875,0
20250224,175400,437940025,3875,3875,3875,3875,0
20250224,175300,437940025,3875,3875,3875,3875,0
20250224,175200,437940025,3875,3875,3875,3875,0
20250224,175100,437940025,3875,3875,3875,3875,0
20250224,175000,437940025,3875,3875,3875,3875,0
20250224,174900,437940025,3875,3875,3875,3875,0
20250224,174800,437940025,3875,3875,3875,3875,0
20250224,174700,437940025,3875,3875,3875,3875,0
20250224,174600,437940025,3875,3875,3875,3875,0
20250224,174500,437940025,3875,3875,3875,3875,0
20250224,174400,437940025,3875,3875,3875,3875,0
20250224,174300,437940025,3875,3875,3875,3875,0
20250224,174200,437940025,3875,3875,3875,3875,0
20250224,174100,437940025,3875,3875,3875,3875,0
20250224,174000,437940025,3875,3875,3875,3875,0
20250224,173900,437940025,3875,3875,3875,3875,0
20250224,173800,437940025,3875,3875,3875,3875,0
20250224,173700,437940025,3875,3875,3875,3875,0
20250224,173600,437940025,3875,3875,3875,3875,0
20250224,173500,437940025,3875,3875,3875,3875,0
20250224,173400,437940025,3875,3875,3875,3875,0
20250224,173300,437940025,3875,3875,3875,3875,0
20250224,173200,437940025,3875,3875,3875,3875,0
20250224,173100,437940025,3875,3875,3875,3875,0
20250224,173000,437940025,3875,3875,3875,3875,0
20250224,172900,437940025,3875,3875,3875,3875,0
20250224,172800,437940025,3875,3875,3875,3875,0
20250224,172700,437940025,3875,3875,3875,3875,0
20250224,172600,437940025,3875,3875,3875,3875,4051
20250224,172500,437940025,3875,3875,3875,3875,0
20250224,172400,437940025,3875,3875,3875,3875,0
20250224,172300,437940025,3875,3875,3875,3875,0
20250224,172200,437940025,3875,3875,3875,3875,0
20250224,172100,437940025,3875,3875,3875,3875,0
20250224,172000,437940025,3875,3875,3875,3875,0
20250224,171900,437940025,3875,3875,3875,3875,0
20250224,171800,437940025,3875,3875,3875,3875,0
20250224,171700,437940025,3875,3875,3875,3875,0
20250224,171600,437940025,3875,3875,3875,3875,0
20250224,171500,437940025,3875,3875,3875,3875,0
20250224,171400,437940025,3875,3875,3875,3875,0
20250224,171300,437940025,3875,3875,3875,3875,0
20250224,171200,437940025,3875,3875,3875,3875,0
20250224,171100,437940025,3875,3875,3875,3875,0
20250224,171000,437940025,3875,3875,3875,3875,0
20250224,170900,437940025,3875,3875,3875,3875,0
20250224,170800,437940025,3875,3875,3875,3875,0
20250224,170700,437940025,3875,3875,3875,3875,0
20250224,170600,437940025,3875,3875,3875,3875,0
20250224,170500,437940025,3875,3875,3875,3875,0
20250224,170400,437940025,3875,3875,3875,3875,0
20250224,170300,437940025,3875,3875,3875,3875,0
20250224,170200,437940025,3875,3875,3875,3875,0
20250224,170100,437940025,3875,3875,3875,3875,0
20250224,170000,437940025,3875,3875,3875,3875,0
20250224,165900,437940025,3875,3875,3875,3875,0
20250224,165800,437940025,3875,3875,3875,3875,0
20250224,165700,437940025,3875,3875,3875,3875,0
20250224,165600,437940025,3875,3875,3875,3875,4051
20250224,165500,437940025,3875,3875,3875,3875,0
20250224,165400,437940025,3875,3875,3875,3875,0
20250224,165300,437940025,3875,3875,3875,3875,0
20250224,165200,437940025,3875,3875,3875,3875,0
20250224,165100,437940025,3875,3875,3875,3875,0
20250224,165000,437940025,3875,3875,3875,3875,0
20250224,164900,437940025,3875,3875,3875,3875,0
20250224,164800,437940025,3875,3875,3875,3875,0
20250224,164700,437940025,3875,3875,3875,3875,0
20250224,164600,437940025,3875,3875,3875,3875,0
20250224,164500,437940025,3875,3875,3875,3875,0
20250224,164400,437940025,3875,3875,3875,3875,0
20250224,164300,437940025,3875,3875,3875,3875,0
20250224,164200,437940025,3875,3875,3875,3875,0
20250224,164100,437940025,3875,3875,3875,3875,0
20250224,164000,437940025,3875,3875,3875,3875,0
20250224,163900,437940025,3875,3875,3875,3875,0
20250224,163800,437940025,3875,3875,3875,3875,0
20250224,163700,437940025,3875,3875,3875,3875,0
20250224,163600,437940025,3875,3875,3875,3875,0
20250224,163500,437940025,3875,3875,3875,3875,0
20250224,163400,437940025,3875,3875,3875,3875,0
20250224,163300,437940025,3875,3875,3875,3875,0
20250224,163200,437940025,3875,3875,3875,3875,0
20250224,163100,437940025,3875,3875,3875,3875,0
20250224,163000,437940025,3875,3875,3875,3875,0
20250224,162900,437940025,3875,3875,3875,3875,0
20250224,162800,437940025,3875,3875,3875,3875,0
20250224,162700,437940025,3875,3875,3875,3875,0
20250224,162600,437940025,3875,3875,3875,3875,4051
20250224,162500,437940025,3875,3875,3875,3875,0
20250224,162400,437940025,3875,3875,3875,3875,0
20250224,162300,437940025,3875,3875,3875,3875,0
20250224,162200,437940025,3875,3875,3875,3875,0
20250224,162100,437940025,3875,3875,3875,3875,0
20250224,162000,437940025,3875,3875,3875,3875,0
20250224,161900,437940025,3875,3875,3875,3875,0
20250224,161800,437940025,3875,3875,3875,3875,0
20250224,161700,437940025,3875,3875,3875,3875,0
20250224,161600,437940025,3875,3875,3875,3875,0
20250224,161500,437940025,3875,3875,3875,3875,0
20250224,161400,437940025,3875,3875,3875,3875,0
20250224,161300,437940025,3875,3875,3875,3875,0
20250224,161200,437940025,3875,3875,3875,3875,0
20250224,161100,437940025,3875,3875,3875,3875,0
20250224,161000,437940025,3875,3875,3875,3875,0
20250224,160900,437940025,3875,3875,3875,3875,0
20250224,160800,437940025,3875,3875,3875,3875,0
20250224,160700,437940025,3875,3875,3875,3875,0
20250224,160600,437940025,3875,3875,3875,3875,0
20250224,160500,437940025,3875,3875,3875,3875,0
20250224,160400,437940025,3875,3875,3875,3875,0
20250224,160300,437940025,3875,3875,3875,3875,0
20250224,160200,437940025,3875,3875,3875,3875,0
20250224,160100,437940025,3875,3875,3875,3875,0
20250224,160000,437940025,3875,3875,3875,3875,0
20250224,155900,437940025,3875,3875,3875,3875,0
20250224,155800,437940025,3875,3875,3875,3875,0
20250224,155700,437940025,3875,3875,3875,3875,0
20250224,155600,437940025,3875,3875,3875,3875,4051
20250224,155500,437940025,3875,3875,3875,3875,0
20250224,155400,437940025,3875,3875,3875,3875,0
20250224,155300,437940025,3875,3875,3875,3875,0
20250224,155200,437940025,3875,3875,3875,3875,0
20250224,155100,437940025,3875,3875,3875,3875,0
20250224,155000,437940025,3875,3875,3875,3875,0
20250224,154900,437940025,3875,3875,3875,3875,0
20250224,154800,437940025,3875,3875,3875,3875,0
20250224,154700,437940025,3875,3875,3875,3875,0
20250224,154600,437940025,3875,3875,3875,3875,0
20250224,154500,437940025,3875,3875,3875,3875,0
20250224,154400,437940025,3875,3875,3875,3875,0
20250224,154300,437940025,3875,3875,3875,3875,0
20250224,154200,437940025,3875,3875,3875,3875,0
20250224,154100,437940025,3875,3875,3875,3875,0
20250224,154000,437940025,3875,3875,3875,3875,0
20250224,153900,437940025,3875,3875,3875,3875,0
20250224,153800,437940025,3875,3875,3875,3875,0
20250224,153700,437940025,3875,3875,3875,3875,0
20250224,153600,437940025,3875,3875,3875,3875,0
20250224,153500,437940025,3875,3875,3875,3875,0
20250224,153400,437940025,3875,3875,3875,3875,0
20250224,153300,437940025,3875,3875,3875,3875,0
20250224,153200,437940025,3875,3875,3875,3875,0
20250224,153100,437940025,3875,3875,3875,3875,0
20250224,153000,437940025,3875,3875,3875,3875,4051
20250224,152900,422242400,3865,3865,3865,3865,0
20250224,152800,422242400,3865,3865,3865,3865,0
20250224,152700,422242400,3865,3865,3865,3865,0
20250224,152600,422242400,3865,3865,3865,3865,0
20250224,152500,422242400,3865,3865,3865,3865,0
20250224,152400,422242400,3865,3865,3865,3865,0
20250224,152300,422242400,3865,3865,3865,3865,0
20250224,152200,422242400,3865,3865,3865,3865,0
20250224,152100,422242400,3865,3865,3865,3865,0
20250224,152000,422242400,3865,3865,3865,3865,0
20250224,151900,422242400,3865,3870,3870,3865,32
20250224,151800,422118570,3875,3865,3875,3865,67
20250224,151700,421859265,3865,3865,3865,3865,1
20250224,151600,421855400,3865,3865,3865,3850,759
20250224,151500,418929660,3865,3850,3865,3845,265
20250224,151400,417909085,3850,3845,3850,3845,1447
20250224,151300,412338200,3845,3845,3845,3845,0
20250224,151200,412338200,3845,3845,3845,3845,0
20250224,151100,412338200,3845,3845,3845,3845,0
20250224,151000,412338200,3845,3845,3850,3845,659
20250224,150900,409803055,3850,3850,3850,3850,2
20250224,150800,409795355,3850,3850,3850,3850,0
20250224,150700,409795355,3850,3845,3850,3845,320
20250224,150600,408563455,3845,3845,3845,3845,0
20250224,150500,408563455,3845,3845,3845,3845,10
20250224,150400,408525005,3845,3840,3845,3840,472
20250224,150300,406712415,3850,3845,3850,3845,135
20250224,150200,406193085,3840,3840,3840,3840,577
20250224,150100,403977405,3840,3840,3840,3840,260
20250224,150000,402979005,3840,3840,3840,3840,870
20250224,145900,399638205,3840,3850,3850,3840,1207
20250224,145800,395000275,3845,3845,3845,3845,232
20250224,145700,394108235,3850,3850,3850,3850,1
20250224,145600,394104385,3850,3850,3850,3850,20
20250224,145500,394027385,3850,3850,3850,3850,10
20250224,145400,393988885,3840,3840,3840,3840,50
20250224,145300,393796885,3850,3850,3850,3850,210
20250224,145200,392988385,3840,3845,3850,3840,1094
20250224,145100,388787085,3850,3845,3850,3845,308
20250224,145000,387602775,3845,3845,3845,3845,1
20250224,144900,387598930,3850,3850,3850,3850,1370
20250224,144800,382324430,3855,3855,3855,3855,0
20250224,144700,382324430,3855,3855,3855,3855,10
20250224,144600,382285880,3850,3850,3850,3850,240
20250224,144500,381361880,3855,3850,3855,3850,139
20250224,144400,380826680,3845,3845,3845,3845,0
20250224,144300,380826680,3845,3845,3845,3845,100
20250224,144200,380442180,3845,3845,3845,3845,0
20250224,144100,380442180,3845,3845,3845,3845,0
20250224,144000,380442180,3845,3845,3845,3845,78
20250224,143900,380142270,3845,3845,3845,3845,0
20250224,143800,380142270,3845,3845,3845,3845,0
20250224,143700,380142270,3845,3845,3845,3845,1
20250224,143600,380138425,3840,3840,3840,3840,36
20250224,143500,380000185,3840,3845,3845,3840,359
20250224,143400,378621270,3845,3845,3845,3845,31
20250224,143300,378502075,3845,3850,3850,3845,131
20250224,143200,377998305,3860,3860,3860,3860,0
20250224,143100,377998305,3860,3860,3860,3860,0
20250224,143000,377998305,3860,3860,3860,3860,106
20250224,142900,377589145,3860,3860,3860,3860,0
20250224,142800,377589145,3860,3860,3860,3860,0
20250224,142700,377589145,3860,3860,3860,3860,0
20250224,142600,377589145,3860,3860,3860,3860,0
20250224,142500,377589145,3860,3860,3860,3860,0
20250224,142400,377589145,3860,3860,3860,3860,0
20250224,142300,377589145,3860,3860,3860,3860,200
20250224,142200,376817145,3860,3860,3860,3860,10
20250224,142100,376778545,3855,3855,3855,3855,0
20250224,142000,376778545,3855,3850,3855,3850,112
20250224,141900,376347315,3855,3855,3855,3855,0
20250224,141800,376347315,3855,3855,3855,3855,0
20250224,141700,376347315,3855,3855,3855,3855,0
20250224,141600,376347315,3855,3855,3855,3855,0
20250224,141500,376347315,3855,3855,3855,3855,2
20250224,141400,376339605,3855,3855,3855,3855,1
20250224,141300,376335750,3845,3845,3845,3845,0
20250224,141200,376335750,3845,3845,3845,3845,0
20250224,141100,376335750,3845,3850,3850,3845,11
20250224,141000,376293405,3855,3855,3855,3855,0
20250224,140900,376293405,3855,3850,3855,3850,17
20250224,140800,376227950,3845,3845,3850,3845,1119
20250224,140700,371924310,3845,3845,3845,3845,0
20250224,140600,371924310,3845,3845,3845,3845,100
20250224,140500,371539810,3850,3850,3850,3850,75
20250224,140400,371251060,3850,3850,3850,3850,0
20250224,140300,371251060,3850,3850,3850,3850,0
20250224,140200,371251060,3850,3850,3850,3850,34
20250224,140100,371120160,3855,3855,3855,3855,0
20250224,140000,371120160,3855,3855,3855,3855,0
20250224,135900,371120160,3855,3855,3855,3855,100
20250224,135800,370734660,3865,3865,3865,3865,0
20250224,135700,370734660,3865,3865,3865,3865,0
20250224,135600,370734660,3865,3865,3865,3865,0
20250224,135500,370734660,3865,3865,3865,3865,200
20250224,135400,369961660,3865,3865,3865,3865,0
20250224,135300,369961660,3865,3865,3865,3865,10
20250224,135200,369923010,3865,3865,3865,3865,0
20250224,135100,369923010,3865,3865,3865,3865,0
20250224,135000,369923010,3865,3865,3865,3865,0
20250224,134900,369923010,3865,3865,3865,3865,0
20250224,134800,369923010,3865,3865,3865,3865,0
20250224,134700,369923010,3865,3865,3865,3865,0
20250224,134600,369923010,3865,3865,3865,3865,0
20250224,134500,369923010,3865,3865,3865,3865,0
20250224,134400,369923010,3865,3865,3865,3865,0
20250224,134300,369923010,3865,3865,3865,3865,0
20250224,134200,369923010,3865,3865,3865,3865,0
20250224,134100,369923010,3865,3865,3865,3865,0
20250224,134000,369923010,3865,3860,3865,3860,22
20250224,133900,369838080,3855,3855,3855,3855,4
20250224,133800,369822660,3860,3850,3860,3850,82
20250224,133700,369506460,3850,3850,3850,3850,0
20250224,133600,369506460,3850,3850,3850,3850,4
20250224,133500,369491060,3865,3865,3865,3865,0
20250224,133400,369491060,3865,3865,3865,3865,0
20250224,133300,369491060,3865,3865,3865,3865,0
20250224,133200,369491060,3865,3865,3865,3865,0
20250224,133100,369491060,3865,3845,3865,3845,268
20250224,133000,368460580,3845,3845,3845,3845,0
20250224,132900,368460580,3845,3845,3845,3845,0
20250224,132800,368460580,3845,3845,3845,3845,0
20250224,132700,368460580,3845,3845,3845,3845,35
20250224,132600,368326005,3845,3860,3860,3845,70
20250224,132500,368056355,3860,3860,3860,3860,0
20250224,132400,368056355,3860,3860,3860,3860,0
20250224,132300,368056355,3860,3860,3860,3860,39
20250224,132200,367905815,3860,3860,3860,3860,52
20250224,132100,367705095,3875,3875,3875,3875,8
20250224,132000,367674095,3875,3875,3875,3875,0
20250224,131900,367674095,3875,3875,3875,3875,0
20250224,131800,367674095,3875,3875,3875,3875,0
20250224,131700,367674095,3875,3875,3875,3875,0
20250224,131600,367674095,3875,3860,3875,3860,110
20250224,131500,367249345,3875,3875,3875,3875,27
20250224,131400,367144720,3875,3875,3875,3875,19
20250224,131300,367071095,3875,3875,3875,3875,10
20250224,131200,367032345,3870,3870,3870,3870,500
20250224,131100,365097345,3860,3860,3860,3860,0
20250224,131000,365097345,3860,3845,3860,3840,1245
20250224,130900,360301890,3860,3860,3860,3860,40
20250224,130800,360147490,3860,3860,3860,3860,0
20250224,130700,360147490,3860,3860,3860,3860,10
20250224,130600,360108890,3845,3845,3845,3845,30
20250224,130500,359993540,3840,3845,3845,3840,214
20250224,130400,359171420,3845,3845,3845,3845,0
20250224,130300,359171420,3845,3845,3845,3845,0
20250224,130200,359171420,3845,3845,3845,3845,0
20250224,130100,359171420,3845,3845,3845,3845,0
20250224,130000,359171420,3845,3845,3845,3845,0
20250224,125900,359171420,3845,3845,3845,3845,0
20250224,125800,359171420,3845,3845,3845,3845,36
20250224,125700,359033000,3860,3860,3860,3860,0
20250224,125600,359033000,3860,3860,3860,3860,0
20250224,125500,359033000,3860,3860,3860,3860,0
20250224,125400,359033000,3860,3845,3860,3845,512
20250224,125300,357064180,3870,3870,3870,3870,3
20250224,125200,357052570,3845,3845,3875,3845,36
20250224,125100,356913820,3875,3865,3875,3865,11
20250224,125000,356871215,3870,3870,3870,3865,3
20250224,124900,356859610,3875,3875,3875,3875,1
20250224,124800,356855735,3875,3860,3875,3860,718
20250224,124700,354084045,3860,3840,3860,3840,79
20250224,124600,353779925,3840,3845,3845,3840,356
20250224,124500,352412755,3840,3840,3840,3840,0
20250224,124400,352412755,3840,3840,3840,3840,57
20250224,124300,352193875,3850,3850,3850,3850,0
20250224,124200,352193875,3850,3850,3850,3850,1
20250224,124100,352190025,3845,3845,3845,3845,348
20250224,124000,350851965,3845,3845,3845,3845,652
20250224,123900,348345025,3850,3850,3850,3850,0
20250224,123800,348345025,3850,3850,3850,3850,26
20250224,123700,348244925,3845,3845,3845,3845,0
20250224,123600,348244925,3845,3845,3845,3845,0
20250224,123500,348244925,3845,3845,3845,3845,0
20250224,123400,348244925,3845,3860,3860,3845,48
20250224,123300,348060210,3860,3860,3860,3860,4
20250224,123200,348044770,3850,3850,3850,3850,0
20250224,123100,348044770,3850,3850,3850,3850,0
20250224,123000,348044770,3850,3850,3850,3850,37
20250224,122900,347902320,3850,3860,3860,3850,10
20250224,122800,347863780,3850,3850,3850,3850,22
20250224,122700,347779080,3845,3845,3845,3845,60
20250224,122600,347548380,3850,3850,3850,3850,50
20250224,122500,347355880,3850,3850,3850,3850,0
20250224,122400,347355880,3850,3850,3850,3850,0
20250224,122300,347355880,3850,3850,3850,3850,122
20250224,122200,346886180,3850,3850,3850,3850,0
20250224,122100,346886180,3850,3850,3850,3850,0
20250224,122000,346886180,3850,3850,3850,3850,0
20250224,121900,346886180,3850,3850,3850,3850,150
20250224,121800,346308680,3850,3850,3850,3850,0
20250224,121700,346308680,3850,3850,3850,3850,1
20250224,121600,346304830,3850,3850,3850,3850,5
20250224,121500,346285580,3850,3850,3850,3850,55
20250224,121400,346073830,3860,3860,3860,3860,0
20250224,121300,346073830,3860,3860,3860,3860,0
20250224,121200,346073830,3860,3860,3860,3860,0
20250224,121100,346073830,3860,3860,3860,3860,2
20250224,121000,346066110,3845,3845,3845,3845,0
20250224,120900,346066110,3845,3845,3845,3845,0
20250224,120800,346066110,3845,3845,3845,3845,0
20250224,120700,346066110,3845,3845,3845,3845,0
20250224,120600,346066110,3845,3845,3845,3845,0
20250224,120500,346066110,3845,3845,3845,3845,0
20250224,120400,346066110,3845,3845,3845,3845,34
20250224,120300,345935380,3860,3860,3860,3860,0
20250224,120200,345935380,3860,3860,3860,3860,0
20250224,120100,345935380,3860,3860,3860,3860,0
20250224,120000,345935380,3860,3860,3860,3860,0
20250224,115900,345935380,3860,3860,3860,3860,0
20250224,115800,345935380,3860,3860,3860,3860,14
20250224,115700,345881340,3870,3870,3870,3870,0
20250224,115600,345881340,3870,3870,3870,3870,14
20250224,115500,345827160,3870,3870,3870,3870,0
20250224,115400,345827160,3870,3870,3870,3870,0
20250224,115300,345827160,3870,3870,3870,3870,0
20250224,115200,345827160,3870,3870,3870,3870,0
20250224,115100,345827160,3870,3870,3870,3870,2
20250224,115000,345819420,3870,3870,3870,3870,0
20250224,114900,345819420,3870,3870,3870,3870,1
20250224,114800,345815550,3845,3870,3870,3845,41
20250224,114700,345657730,3845,3845,3845,3845,55
20250224,114600,345446255,3845,3850,3850,3845,29
20250224,114500,345334705,3875,3875,3875,3875,0
20250224,114400,345334705,3875,3875,3875,3875,0
20250224,114300,345334705,3875,3875,3875,3875,0
20250224,114200,345334705,3875,3875,3875,3875,12
20250224,114100,345288205,3845,3845,3845,3845,0
20250224,114000,345288205,3845,3845,3845,3845,0
20250224,113900,345288205,3845,3845,3845,3845,1
20250224,113800,345284360,3845,3845,3845,3845,0
20250224,113700,345284360,3845,3845,3845,3845,49
20250224,113600,345095955,3845,3845,3845,3845,0
20250224,113500,345095955,3845,3845,3845,3845,130
20250224,113400,344596105,3850,3850,3850,3850,0
20250224,113300,344596105,3850,3850,3850,3850,239
20250224,113200,343675955,3850,3850,3850,3850,5
20250224,113100,343656705,3850,3850,3850,3850,0
20250224,113000,343656705,3850,3850,3850,3850,0
20250224,112900,343656705,3850,3850,3850,3850,215
20250224,112800,342828955,3855,3855,3855,3855,46
20250224,112700,342651625,3855,3855,3855,3855,0
20250224,112600,342651625,3855,3855,3855,3855,0
20250224,112500,342651625,3855,3855,3855,3855,15
20250224,112400,342593800,3855,3855,3855,3855,15
20250224,112300,342535975,3855,3855,3855,3855,60
20250224,112200,342304675,3880,3880,3880,3880,0
20250224,112100,342304675,3880,3880,3880,3880,0
20250224,112000,342304675,3880,3880,3880,3880,10
20250224,111900,342265875,3880,3880,3880,3880,0
20250224,111800,342265875,3880,3880,3880,3880,2
20250224,111700,342258115,3880,3880,3880,3880,0
20250224,111600,342258115,3880,3880,3880,3880,0
20250224,111500,342258115,3880,3880,3880,3880,0
20250224,111400,342258115,3880,3880,3880,3880,0
20250224,111300,342258115,3880,3880,3880,3880,25
20250224,111200,342161115,3880,3880,3880,3880,32
20250224,111100,342036955,3870,3870,3870,3870,0
20250224,111000,342036955,3870,3870,3870,3870,0
20250224,110900,342036955,3870,3870,3870,3870,1
20250224,110800,342033085,3870,3870,3870,3870,104
20250224,110700,341630605,3880,3880,3880,3880,0
20250224,110600,341630605,3880,3880,3880,3880,0
20250224,110500,341630605,3880,3880,3880,3880,20
20250224,110400,341553005,3880,3880,3880,3880,10
20250224,110300,341514205,3870,3870,3870,3870,145
20250224,110200,340953055,3880,3880,3880,3880,478
20250224,110100,339098415,3880,3880,3880,3880,0
20250224,110000,339098415,3880,3880,3880,3880,0
20250224,105900,339098415,3880,3860,3880,3860,60
20250224,105800,338866635,3860,3860,3860,3860,0
20250224,105700,338866635,3860,3860,3860,3860,0
20250224,105600,338866635,3860,3860,3860,3860,0
20250224,105500,338866635,3860,3855,3860,3850,595
20250224,105400,336575010,3860,3860,3860,3860,69
20250224,105300,336308670,3860,3865,3865,3860,50
20250224,105200,336115545,3880,3875,3880,3875,100
20250224,105100,335727895,3880,3880,3880,3880,0
20250224,105000,335727895,3880,3870,3880,3870,501
20250224,104900,333788295,3855,3855,3855,3855,0
20250224,104800,333788295,3855,3855,3855,3855,28
20250224,104700,333680355,3870,3870,3870,3870,0
20250224,104600,333680355,3870,3870,3870,3870,0
20250224,104500,333680355,3870,3865,3870,3865,12
20250224,104400,333633920,3860,3860,3860,3860,10
20250224,104300,333595320,3865,3855,3865,3855,168
20250224,104200,332947260,3855,3855,3855,3840,320
20250224,104100,331716660,3835,3835,3835,3835,0
20250224,104000,331716660,3835,3835,3835,3835,8
20250224,103900,331685980,3835,3835,3835,3835,0
20250224,103800,331685980,3835,3835,3835,3835,77
20250224,103700,331390685,3855,3835,3855,3835,724
20250224,103600,328614125,3855,3840,3855,3840,101
20250224,103500,328226270,3840,3840,3840,3840,0
20250224,103400,328226270,3840,3860,3860,3840,2
20250224,103300,328218570,3840,3840,3840,3840,53
20250224,103200,328015050,3865,3835,3865,3835,1000
20250224,103100,324180020,3870,3870,3870,3870,0
20250224,103000,324180020,3870,3870,3870,3870,135
20250224,102900,323657570,3875,3875,3875,3875,0
20250224,102800,323657570,3875,3835,3875,3835,95
20250224,102700,323293045,3875,3875,3875,3875,0
20250224,102600,323293045,3875,3875,3875,3875,1
20250224,102500,323289170,3870,3870,3870,3870,1
20250224,102400,323285300,3830,3835,3835,3830,138
20250224,102300,322756115,3830,3870,3870,3830,2596
20250224,102200,312748115,3880,3880,3880,3880,1
20250224,102100,312744235,3870,3870,3870,3870,31
20250224,102000,312624265,3880,3880,3880,3880,0
20250224,101900,312624265,3880,3880,3880,3880,1
20250224,101800,312620385,3870,3875,3880,3870,59
20250224,101700,312391770,3880,3880,3880,3880,55
20250224,101600,312178370,3885,3885,3885,3880,37
20250224,101500,312034630,3885,3880,3885,3880,74
20250224,101400,311747505,3880,3880,3880,3880,0
20250224,101300,311747505,3880,3880,3880,3880,44
20250224,101200,311576785,3880,3880,3880,3880,0
20250224,101100,311576785,3880,3880,3880,3880,0
20250224,101000,311576785,3880,3880,3880,3880,0
20250224,100900,311576785,3880,3880,3880,3880,5
20250224,100800,311557385,3880,3880,3880,3880,1
20250224,100700,311553505,3880,3880,3880,3880,0
20250224,100600,311553505,3880,3885,3885,3860,137
20250224,100500,311023870,3885,3885,3885,3885,15
20250224,100400,310965595,3885,3875,3885,3865,201
20250224,100300,310187595,3885,3885,3885,3875,2612
20250224,100200,300043345,3865,3865,3885,3865,379
20250224,100100,298576120,3885,3885,3885,3885,0
20250224,100000,298576120,3885,3885,3885,3885,0
20250224,095900,298576120,3885,3875,3885,3860,103
20250224,095800,298177000,3875,3875,3875,3875,102
20250224,095700,297781750,3875,3875,3875,3875,77
20250224,095600,297483375,3875,3875,3875,3875,0
20250224,095500,297483375,3875,3860,3875,3860,10
20250224,095400,297444745,3860,3860,3860,3860,0
20250224,095300,297444745,3860,3845,3875,3845,216
20250224,095200,296613865,3845,3840,3845,3820,1063
20250224,095100,292551810,3820,3820,3820,3820,95
20250224,095000,292188910,3820,3845,3845,3820,2
20250224,094900,292181245,3820,3845,3845,3820,35
20250224,094800,292046795,3820,3820,3820,3820,10
20250224,094700,292008595,3820,3830,3830,3820,334
20250224,094600,290731275,3830,3820,3830,3820,183
20250224,094500,290031385,3820,3835,3835,3820,1311
20250224,094400,285010485,3835,3845,3865,3835,744
20250224,094300,282154410,3825,3830,3830,3820,840
20250224,094200,278940235,3810,3810,3810,3810,86
20250224,094100,278612575,3810,3850,3850,3775,4348
20250224,094000,261980485,3850,3855,3855,3850,2424
20250224,093900,252637190,3875,3860,3875,3860,135
20250224,093800,252116075,3860,3860,3860,3860,192
20250224,093700,251374955,3860,3860,3860,3860,75
20250224,093600,251085455,3885,3870,3885,3855,729
20250224,093500,248271635,3870,3890,3890,3870,367
20250224,093400,246848075,3895,3895,3895,3895,41
20250224,093300,246688380,3895,3890,3895,3890,108
20250224,093200,246267880,3890,3890,3890,3890,760
20250224,093100,243311480,3880,3855,3880,3855,227
20250224,093000,242431530,3855,3875,3875,3855,9377
20250224,092900,206258615,3875,3875,3875,3875,9
20250224,092800,206223740,3875,3885,3885,3875,32
20250224,092700,206099440,3885,3885,3885,3885,1
20250224,092600,206095555,3875,3870,3890,3870,1418
20250224,092500,200593395,3880,3880,3880,3880,1329
20250224,092400,195436875,3880,3855,3880,3855,1245
20250224,092300,190612400,3855,3885,3885,3855,723
20250224,092200,187812365,3880,3915,3915,3880,1363
20250224,092100,182494635,3915,3930,3935,3890,974
20250224,092000,178685805,3935,3905,3935,3900,302
20250224,091900,177507455,3895,3970,3990,3895,3030
20250224,091800,165591810,3990,3975,4000,3975,324
20250224,091700,164296120,4000,3950,4010,3950,3419
20250224,091600,150699775,3950,4010,4015,3950,6036
20250224,091500,126760325,4010,3925,4010,3925,4474
20250224,091400,108974400,3925,3870,3925,3870,6841
20250224,091300,82287005,3870,3870,3870,3870,11
20250224,091200,82244435,3855,3855,3855,3825,1261
20250224,091100,77393385,3820,3875,3875,3820,2307
20250224,091000,68508485,3860,3860,3875,3860,446
20250224,090900,66786865,3875,3900,3905,3875,1900
20250224,090800,59418080,3905,3900,3905,3900,208
20250224,090700,58606455,3900,3875,3900,3875,4203
20250224,090600,42268570,3875,3875,3875,3875,1051
20250224,090500,38195945,3875,3895,3895,3875,171
20250224,090400,37533300,3895,3855,3895,3855,58
20250224,090300,37308750,3855,3890,3890,3855,2709
20250224,090200,26819845,3890,3885,3900,3885,916
20250224,090100,23250840,3875,3870,3885,3870,1764
20250224,090000,16419590,3870,3980,3980,3870,4158