KissMeData/041190/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192800,3681100980,6490,6490,6490,6490,10109
20250225,192700,3681100980,6490,6490,6490,6490,0
20250225,192600,3681100980,6490,6490,6490,6490,0
20250225,192500,3681100980,6490,6490,6490,6490,0
20250225,192400,3681100980,6490,6490,6490,6490,0
20250225,192300,3681100980,6490,6490,6490,6490,0
20250225,192200,3681100980,6490,6490,6490,6490,0
20250225,192100,3681100980,6490,6490,6490,6490,0
20250225,192000,3681100980,6490,6490,6490,6490,0
20250225,191900,3681100980,6490,6490,6490,6490,0
20250225,191800,3681100980,6490,6490,6490,6490,0
20250225,191700,3681100980,6490,6490,6490,6490,0
20250225,191600,3681100980,6490,6490,6490,6490,0
20250225,191500,3681100980,6490,6490,6490,6490,0
20250225,191400,3681100980,6490,6490,6490,6490,0
20250225,191300,3681100980,6490,6490,6490,6490,0
20250225,191200,3681100980,6490,6490,6490,6490,0
20250225,191100,3681100980,6490,6490,6490,6490,0
20250225,191000,3681100980,6490,6490,6490,6490,0
20250225,190900,3681100980,6490,6490,6490,6490,0
20250225,190800,3681100980,6490,6490,6490,6490,0
20250225,190700,3681100980,6490,6490,6490,6490,0
20250225,190600,3681100980,6490,6490,6490,6490,0
20250225,190500,3681100980,6490,6490,6490,6490,0
20250225,190400,3681100980,6490,6490,6490,6490,0
20250225,190300,3681100980,6490,6490,6490,6490,0
20250225,190200,3681100980,6490,6490,6490,6490,0
20250225,190100,3681100980,6490,6490,6490,6490,0
20250225,190000,3681100980,6490,6490,6490,6490,0
20250225,185900,3681100980,6490,6490,6490,6490,0
20250225,185800,3681100980,6490,6490,6490,6490,10109
20250225,185700,3681100980,6490,6490,6490,6490,0
20250225,185600,3681100980,6490,6490,6490,6490,0
20250225,185500,3681100980,6490,6490,6490,6490,0
20250225,185400,3681100980,6490,6490,6490,6490,0
20250225,185300,3681100980,6490,6490,6490,6490,0
20250225,185200,3681100980,6490,6490,6490,6490,0
20250225,185100,3681100980,6490,6490,6490,6490,0
20250225,185000,3681100980,6490,6490,6490,6490,0
20250225,184900,3681100980,6490,6490,6490,6490,0
20250225,184800,3681100980,6490,6490,6490,6490,0
20250225,184700,3681100980,6490,6490,6490,6490,0
20250225,184600,3681100980,6490,6490,6490,6490,0
20250225,184500,3681100980,6490,6490,6490,6490,0
20250225,184400,3681100980,6490,6490,6490,6490,0
20250225,184300,3681100980,6490,6490,6490,6490,0
20250225,184200,3681100980,6490,6490,6490,6490,0
20250225,184100,3681100980,6490,6490,6490,6490,0
20250225,184000,3681100980,6490,6490,6490,6490,0
20250225,183900,3681100980,6490,6490,6490,6490,0
20250225,183800,3681100980,6490,6490,6490,6490,0
20250225,183700,3681100980,6490,6490,6490,6490,0
20250225,183600,3681100980,6490,6490,6490,6490,0
20250225,183500,3681100980,6490,6490,6490,6490,0
20250225,183400,3681100980,6490,6490,6490,6490,0
20250225,183300,3681100980,6490,6490,6490,6490,0
20250225,183200,3681100980,6490,6490,6490,6490,0
20250225,183100,3681100980,6490,6490,6490,6490,0
20250225,183000,3681100980,6490,6490,6490,6490,0
20250225,182900,3681100980,6490,6490,6490,6490,0
20250225,182800,3681100980,6490,6490,6490,6490,10109
20250225,182700,3681100980,6490,6490,6490,6490,0
20250225,182600,3681100980,6490,6490,6490,6490,0
20250225,182500,3681100980,6490,6490,6490,6490,0
20250225,182400,3681100980,6490,6490,6490,6490,0
20250225,182300,3681100980,6490,6490,6490,6490,0
20250225,182200,3681100980,6490,6490,6490,6490,0
20250225,182100,3681100980,6490,6490,6490,6490,0
20250225,182000,3681100980,6490,6490,6490,6490,0
20250225,181900,3681100980,6490,6490,6490,6490,0
20250225,181800,3681100980,6490,6490,6490,6490,0
20250225,181700,3681100980,6490,6490,6490,6490,0
20250225,181600,3681100980,6490,6490,6490,6490,0
20250225,181500,3681100980,6490,6490,6490,6490,0
20250225,181400,3681100980,6490,6490,6490,6490,0
20250225,181300,3681100980,6490,6490,6490,6490,0
20250225,181200,3681100980,6490,6490,6490,6490,0
20250225,181100,3681100980,6490,6490,6490,6490,0
20250225,181000,3681100980,6490,6490,6490,6490,0
20250225,180900,3681100980,6490,6490,6490,6490,0
20250225,180800,3681100980,6490,6490,6490,6490,0
20250225,180700,3681100980,6490,6490,6490,6490,0
20250225,180600,3681100980,6490,6490,6490,6490,0
20250225,180500,3681100980,6490,6490,6490,6490,0
20250225,180400,3681100980,6490,6490,6490,6490,0
20250225,180300,3681100980,6490,6490,6490,6490,0
20250225,180200,3681100980,6490,6490,6490,6490,0
20250225,180100,3681100980,6490,6490,6490,6490,0
20250225,180000,3681100980,6490,6490,6490,6490,0
20250225,175900,3681100980,6490,6490,6490,6490,0
20250225,175800,3681100980,6490,6490,6490,6490,10109
20250225,175700,3681100980,6490,6490,6490,6490,0
20250225,175600,3681100980,6490,6490,6490,6490,0
20250225,175500,3681100980,6490,6490,6490,6490,0
20250225,175400,3681100980,6490,6490,6490,6490,0
20250225,175300,3681100980,6490,6490,6490,6490,0
20250225,175200,3681100980,6490,6490,6490,6490,0
20250225,175100,3681100980,6490,6490,6490,6490,0
20250225,175000,3681100980,6490,6490,6490,6490,0
20250225,174900,3681100980,6490,6490,6490,6490,0
20250225,174800,3681100980,6490,6490,6490,6490,0
20250225,174700,3681100980,6490,6490,6490,6490,0
20250225,174600,3681100980,6490,6490,6490,6490,0
20250225,174500,3681100980,6490,6490,6490,6490,0
20250225,174400,3681100980,6490,6490,6490,6490,0
20250225,174300,3681100980,6490,6490,6490,6490,0
20250225,174200,3681100980,6490,6490,6490,6490,0
20250225,174100,3681100980,6490,6490,6490,6490,0
20250225,174000,3681100980,6490,6490,6490,6490,0
20250225,173900,3681100980,6490,6490,6490,6490,0
20250225,173800,3681100980,6490,6490,6490,6490,0
20250225,173700,3681100980,6490,6490,6490,6490,0
20250225,173600,3681100980,6490,6490,6490,6490,0
20250225,173500,3681100980,6490,6490,6490,6490,0
20250225,173400,3681100980,6490,6490,6490,6490,0
20250225,173300,3681100980,6490,6490,6490,6490,0
20250225,173200,3681100980,6490,6490,6490,6490,0
20250225,173100,3681100980,6490,6490,6490,6490,0
20250225,173000,3681100980,6490,6490,6490,6490,0
20250225,172900,3681100980,6490,6490,6490,6490,0
20250225,172800,3681100980,6490,6490,6490,6490,10109
20250225,172700,3681100980,6490,6490,6490,6490,0
20250225,172600,3681100980,6490,6490,6490,6490,0
20250225,172500,3681100980,6490,6490,6490,6490,0
20250225,172400,3681100980,6490,6490,6490,6490,0
20250225,172300,3681100980,6490,6490,6490,6490,0
20250225,172200,3681100980,6490,6490,6490,6490,0
20250225,172100,3681100980,6490,6490,6490,6490,0
20250225,172000,3681100980,6490,6490,6490,6490,0
20250225,171900,3681100980,6490,6490,6490,6490,0
20250225,171800,3681100980,6490,6490,6490,6490,0
20250225,171700,3681100980,6490,6490,6490,6490,0
20250225,171600,3681100980,6490,6490,6490,6490,0
20250225,171500,3681100980,6490,6490,6490,6490,0
20250225,171400,3681100980,6490,6490,6490,6490,0
20250225,171300,3681100980,6490,6490,6490,6490,0
20250225,171200,3681100980,6490,6490,6490,6490,0
20250225,171100,3681100980,6490,6490,6490,6490,0
20250225,171000,3681100980,6490,6490,6490,6490,0
20250225,170900,3681100980,6490,6490,6490,6490,0
20250225,170800,3681100980,6490,6490,6490,6490,0
20250225,170700,3681100980,6490,6490,6490,6490,0
20250225,170600,3681100980,6490,6490,6490,6490,0
20250225,170500,3681100980,6490,6490,6490,6490,0
20250225,170400,3681100980,6490,6490,6490,6490,0
20250225,170300,3681100980,6490,6490,6490,6490,0
20250225,170200,3681100980,6490,6490,6490,6490,0
20250225,170100,3681100980,6490,6490,6490,6490,0
20250225,170000,3681100980,6490,6490,6490,6490,0
20250225,165900,3681100980,6490,6490,6490,6490,0
20250225,165800,3681100980,6490,6490,6490,6490,10109
20250225,165700,3681100980,6490,6490,6490,6490,0
20250225,165600,3681100980,6490,6490,6490,6490,0
20250225,165500,3681100980,6490,6490,6490,6490,0
20250225,165400,3681100980,6490,6490,6490,6490,0
20250225,165300,3681100980,6490,6490,6490,6490,0
20250225,165200,3681100980,6490,6490,6490,6490,0
20250225,165100,3681100980,6490,6490,6490,6490,0
20250225,165000,3681100980,6490,6490,6490,6490,0
20250225,164900,3681100980,6490,6490,6490,6490,0
20250225,164800,3681100980,6490,6490,6490,6490,0
20250225,164700,3681100980,6490,6490,6490,6490,0
20250225,164600,3681100980,6490,6490,6490,6490,0
20250225,164500,3681100980,6490,6490,6490,6490,0
20250225,164400,3681100980,6490,6490,6490,6490,0
20250225,164300,3681100980,6490,6490,6490,6490,0
20250225,164200,3681100980,6490,6490,6490,6490,0
20250225,164100,3681100980,6490,6490,6490,6490,0
20250225,164000,3681100980,6490,6490,6490,6490,0
20250225,163900,3681100980,6490,6490,6490,6490,0
20250225,163800,3681100980,6490,6490,6490,6490,0
20250225,163700,3681100980,6490,6490,6490,6490,0
20250225,163600,3681100980,6490,6490,6490,6490,0
20250225,163500,3681100980,6490,6490,6490,6490,0
20250225,163400,3681100980,6490,6490,6490,6490,0
20250225,163300,3681100980,6490,6490,6490,6490,0
20250225,163200,3681100980,6490,6490,6490,6490,0
20250225,163100,3681100980,6490,6490,6490,6490,0
20250225,163000,3681100980,6490,6490,6490,6490,0
20250225,162900,3681100980,6490,6490,6490,6490,0
20250225,162800,3681100980,6490,6490,6490,6490,10109
20250225,162700,3681100980,6490,6490,6490,6490,0
20250225,162600,3681100980,6490,6490,6490,6490,0
20250225,162500,3681100980,6490,6490,6490,6490,0
20250225,162400,3681100980,6490,6490,6490,6490,0
20250225,162300,3681100980,6490,6490,6490,6490,0
20250225,162200,3681100980,6490,6490,6490,6490,0
20250225,162100,3681100980,6490,6490,6490,6490,0
20250225,162000,3681100980,6490,6490,6490,6490,0
20250225,161900,3681100980,6490,6490,6490,6490,0
20250225,161800,3681100980,6490,6490,6490,6490,0
20250225,161700,3681100980,6490,6490,6490,6490,0
20250225,161600,3681100980,6490,6490,6490,6490,0
20250225,161500,3681100980,6490,6490,6490,6490,0
20250225,161400,3681100980,6490,6490,6490,6490,0
20250225,161300,3681100980,6490,6490,6490,6490,0
20250225,161200,3681100980,6490,6490,6490,6490,0
20250225,161100,3681100980,6490,6490,6490,6490,0
20250225,161000,3681100980,6490,6490,6490,6490,0
20250225,160900,3681100980,6490,6490,6490,6490,0
20250225,160800,3681100980,6490,6490,6490,6490,0
20250225,160700,3681100980,6490,6490,6490,6490,0
20250225,160600,3681100980,6490,6490,6490,6490,0
20250225,160500,3681100980,6490,6490,6490,6490,0
20250225,160400,3681100980,6490,6490,6490,6490,0
20250225,160300,3681100980,6490,6490,6490,6490,0
20250225,160200,3681100980,6490,6490,6490,6490,0
20250225,160100,3681100980,6490,6490,6490,6490,0
20250225,160000,3681100980,6490,6490,6490,6490,0
20250225,155900,3681100980,6490,6490,6490,6490,0
20250225,155800,3681100980,6490,6490,6490,6490,10109
20250225,155700,3681100980,6490,6490,6490,6490,0
20250225,155600,3681100980,6490,6490,6490,6490,0
20250225,155500,3681100980,6490,6490,6490,6490,0
20250225,155400,3681100980,6490,6490,6490,6490,0
20250225,155300,3681100980,6490,6490,6490,6490,0
20250225,155200,3681100980,6490,6490,6490,6490,0
20250225,155100,3681100980,6490,6490,6490,6490,0
20250225,155000,3681100980,6490,6490,6490,6490,0
20250225,154900,3681100980,6490,6490,6490,6490,0
20250225,154800,3681100980,6490,6490,6490,6490,0
20250225,154700,3681100980,6490,6490,6490,6490,0
20250225,154600,3681100980,6490,6490,6490,6490,0
20250225,154500,3681100980,6490,6490,6490,6490,0
20250225,154400,3681100980,6490,6490,6490,6490,0
20250225,154300,3681100980,6490,6490,6490,6490,0
20250225,154200,3681100980,6490,6490,6490,6490,0
20250225,154100,3681100980,6490,6490,6490,6490,0
20250225,154000,3681100980,6490,6490,6490,6490,0
20250225,153900,3681100980,6490,6490,6490,6490,0
20250225,153800,3681100980,6490,6490,6490,6490,0
20250225,153700,3681100980,6490,6490,6490,6490,0
20250225,153600,3681100980,6490,6490,6490,6490,0
20250225,153500,3681100980,6490,6490,6490,6490,0
20250225,153400,3681100980,6490,6490,6490,6490,0
20250225,153300,3681100980,6490,6490,6490,6490,0
20250225,153200,3681100980,6490,6490,6490,6490,0
20250225,153100,3681100980,6490,6490,6490,6490,0
20250225,153000,3681100980,6490,6490,6490,6490,10109
20250225,152900,3615493570,6480,6480,6480,6480,0
20250225,152800,3615493570,6480,6480,6480,6480,0
20250225,152700,3615493570,6480,6480,6480,6480,0
20250225,152600,3615493570,6480,6480,6480,6480,0
20250225,152500,3615493570,6480,6480,6480,6480,0
20250225,152400,3615493570,6480,6480,6480,6480,0
20250225,152300,3615493570,6480,6480,6480,6480,0
20250225,152200,3615493570,6480,6480,6480,6480,0
20250225,152100,3615493570,6480,6480,6480,6480,0
20250225,152000,3615493570,6480,6480,6480,6480,0
20250225,151900,3615493570,6480,6470,6480,6440,7233
20250225,151800,3568821840,6470,6480,6480,6460,3860
20250225,151700,3543854790,6480,6470,6480,6470,3005
20250225,151600,3524412420,6470,6480,6480,6470,134
20250225,151500,3523544130,6480,6480,6480,6470,323
20250225,151400,3521452470,6480,6470,6480,6470,165
20250225,151300,3520383840,6480,6470,6480,6470,195
20250225,151200,3519122040,6480,6480,6480,6470,1631
20250225,151100,3508567060,6480,6490,6490,6470,5052
20250225,151000,3475850010,6480,6490,6490,6480,439
20250225,150900,3473005180,6490,6480,6490,6480,12001
20250225,150800,3395236890,6490,6490,6500,6480,670
20250225,150700,3390889950,6480,6490,6500,6480,1187
20250225,150600,3383189260,6490,6500,6500,6490,1601
20250225,150500,3372798170,6490,6500,6500,6490,1111
20250225,150400,3365586840,6500,6490,6500,6490,2283
20250225,150300,3350770090,6500,6490,6500,6490,2573
20250225,150200,3334069770,6500,6500,6500,6490,1058
20250225,150100,3327193230,6500,6490,6500,6490,105
20250225,150000,3326511730,6490,6500,6500,6490,74
20250225,145900,3326030800,6500,6500,6500,6500,1654
20250225,145800,3315279800,6500,6500,6510,6490,550
20250225,145700,3311707990,6510,6500,6510,6500,855
20250225,145600,3306150460,6510,6510,6510,6510,20
20250225,145500,3306020260,6500,6510,6510,6500,186
20250225,145400,3304811250,6500,6510,6510,6500,170
20250225,145300,3303705550,6510,6500,6510,6500,671
20250225,145200,3299344040,6510,6500,6510,6500,51
20250225,145100,3299012530,6500,6500,6500,6500,570
20250225,145000,3295307530,6500,6500,6500,6490,466
20250225,144900,3292278930,6500,6500,6500,6500,1011
20250225,144800,3285707430,6500,6510,6510,6500,2878
20250225,144700,3266995820,6510,6500,6510,6500,1437
20250225,144600,3257655310,6510,6510,6510,6510,1
20250225,144500,3257648800,6500,6500,6500,6500,4
20250225,144400,3257622800,6510,6500,6510,6500,81
20250225,144300,3257095500,6500,6500,6500,6500,0
20250225,144200,3257095500,6500,6500,6500,6500,1885
20250225,144100,3244843000,6500,6500,6500,6500,510
20250225,144000,3241528000,6500,6500,6500,6500,1071
20250225,143900,3234566500,6490,6500,6500,6490,1517
20250225,143800,3224706010,6500,6500,6500,6500,1153
20250225,143700,3217211510,6500,6500,6500,6500,3
20250225,143600,3217192010,6490,6500,6500,6490,3670
20250225,143500,3193368010,6500,6490,6500,6490,418
20250225,143400,3190655010,6500,6500,6500,6490,330
20250225,143300,3188511310,6500,6500,6500,6500,122
20250225,143200,3187718310,6500,6500,6500,6490,81
20250225,143100,3187192110,6500,6490,6500,6490,671
20250225,143000,3182835610,6500,6500,6500,6490,115
20250225,142900,3182088210,6500,6490,6500,6490,65
20250225,142800,3181665910,6490,6490,6490,6490,200
20250225,142700,3180367910,6490,6500,6500,6490,270
20250225,142600,3178615510,6500,6500,6500,6490,135
20250225,142500,3177739330,6490,6500,6500,6490,167
20250225,142400,3176653980,6500,6500,6510,6500,1848
20250225,142300,3164641760,6510,6500,6510,6500,1531
20250225,142200,3154690240,6500,6510,6520,6500,1416
20250225,142100,3145484700,6510,6510,6510,6510,5
20250225,142000,3145452150,6510,6510,6510,6510,1
20250225,141900,3145445640,6500,6510,6510,6500,44
20250225,141800,3145159600,6500,6500,6500,6500,47
20250225,141700,3144854100,6510,6510,6510,6510,4889
20250225,141600,3113026710,6520,6520,6520,6520,12
20250225,141500,3112948470,6520,6520,6520,6520,0
20250225,141400,3112948470,6520,6520,6520,6520,0
20250225,141300,3112948470,6520,6520,6520,6520,51
20250225,141200,3112615950,6520,6520,6520,6510,170
20250225,141100,3111508350,6520,6520,6520,6520,507
20250225,141000,3108202710,6520,6520,6520,6520,20
20250225,140900,3108072310,6520,6520,6520,6520,196
20250225,140800,3106794390,6520,6520,6520,6520,54
20250225,140700,3106442310,6510,6520,6520,6510,396
20250225,140600,3103860640,6520,6520,6520,6520,300
20250225,140500,3101904640,6520,6520,6530,6520,243
20250225,140400,3100320270,6510,6520,6520,6510,195
20250225,140300,3099048890,6520,6510,6520,6510,1511
20250225,140200,3089212270,6520,6520,6520,6520,133
20250225,140100,3088345110,6520,6520,6520,6520,1050
20250225,140000,3081499110,6520,6520,6520,6520,3
20250225,135900,3081479550,6520,6520,6520,6520,2
20250225,135800,3081466510,6520,6530,6530,6520,5
20250225,135700,3081433880,6530,6520,6530,6520,869
20250225,135600,3075767680,6530,6530,6530,6530,1
20250225,135500,3075761150,6530,6530,6530,6530,0
20250225,135400,3075761150,6530,6530,6530,6530,100
20250225,135300,3075108150,6530,6530,6530,6530,236
20250225,135200,3073567070,6530,6530,6530,6530,160
20250225,135100,3072522270,6520,6520,6520,6520,987
20250225,135000,3066087030,6520,6520,6520,6520,200
20250225,134900,3064783030,6520,6540,6540,6520,1130
20250225,134800,3057405230,6540,6540,6540,6520,2629
20250225,134700,3040212590,6530,6530,6540,6530,99
20250225,134600,3039565820,6530,6540,6540,6530,37
20250225,134500,3039323960,6540,6520,6540,6520,8397
20250225,134400,2984493490,6520,6520,6520,6520,1982
20250225,134300,2971570850,6520,6510,6520,6510,145
20250225,134200,2970625550,6520,6510,6520,6510,3025
20250225,134100,2950928780,6510,6520,6520,6510,308
20250225,134000,2948923200,6520,6520,6530,6520,6883
20250225,133900,2904045890,6520,6530,6530,6520,1003
20250225,133800,2897496740,6530,6530,6530,6530,125
20250225,133700,2896680490,6530,6540,6540,6530,18
20250225,133600,2896562850,6540,6540,6540,6530,2586
20250225,133500,2879676250,6530,6530,6530,6530,334
20250225,133400,2877495230,6530,6530,6530,6530,212
20250225,133300,2876110870,6530,6530,6530,6530,0
20250225,133200,2876110870,6530,6530,6530,6530,54
20250225,133100,2875758250,6530,6530,6530,6530,25
20250225,133000,2875595000,6530,6530,6530,6530,230
20250225,132900,2874093100,6520,6520,6520,6520,2000
20250225,132800,2861053100,6520,6530,6530,6520,106
20250225,132700,2860360980,6530,6520,6530,6520,267
20250225,132600,2858619070,6540,6540,6540,6540,0
20250225,132500,2858619070,6540,6540,6540,6540,0
20250225,132400,2858619070,6540,6510,6540,6510,550
20250225,132300,2855033470,6540,6530,6540,6510,4888
20250225,132200,2823103910,6520,6520,6520,6510,1525
20250225,132100,2813160920,6520,6520,6520,6520,10
20250225,132000,2813095720,6520,6520,6520,6520,11
20250225,131900,2813024000,6510,6520,6520,6510,154
20250225,131800,2812019960,6520,6520,6520,6520,362
20250225,131700,2809659720,6520,6520,6520,6520,368
20250225,131600,2807260360,6510,6510,6520,6510,124
20250225,131500,2806452910,6510,6510,6510,6510,361
20250225,131400,2804102800,6510,6510,6510,6510,185
20250225,131300,2802898450,6520,6520,6520,6520,0
20250225,131200,2802898450,6520,6520,6520,6520,112
20250225,131100,2802168210,6510,6510,6520,6510,285
20250225,131000,2800311960,6510,6520,6520,6510,65
20250225,130900,2799888710,6520,6520,6520,6520,140
20250225,130800,2798975910,6520,6520,6520,6520,24
20250225,130700,2798819430,6520,6520,6520,6520,10
20250225,130600,2798754230,6520,6510,6520,6510,88
20250225,130500,2798180970,6510,6510,6520,6510,733
20250225,130400,2793403010,6510,6520,6520,6510,173
20250225,130300,2792275660,6520,6520,6520,6520,0
20250225,130200,2792275660,6520,6520,6530,6520,2124
20250225,130100,2778424380,6530,6520,6530,6520,745
20250225,130000,2773566930,6530,6530,6540,6530,436
20250225,125900,2770719810,6530,6530,6530,6530,1000
20250225,125800,2764189810,6530,6530,6530,6530,5
20250225,125700,2764157160,6530,6530,6530,6530,100
20250225,125600,2763504160,6540,6540,6540,6540,1
20250225,125500,2763497620,6530,6530,6530,6530,0
20250225,125400,2763497620,6530,6530,6530,6530,1596
20250225,125300,2753075740,6530,6520,6530,6520,1078
20250225,125200,2746044130,6520,6530,6530,6520,933
20250225,125100,2739954820,6520,6520,6520,6520,0
20250225,125000,2739954820,6520,6530,6530,6520,246
20250225,124900,2738350830,6530,6530,6530,6530,1
20250225,124800,2738344300,6530,6520,6530,6520,6
20250225,124700,2738305170,6530,6530,6530,6530,1207
20250225,124600,2730423460,6520,6530,6530,6520,115
20250225,124500,2729673510,6520,6520,6520,6520,0
20250225,124400,2729673510,6520,6520,6530,6520,414
20250225,124300,2726970160,6530,6520,6530,6520,223
20250225,124200,2725515200,6530,6530,6530,6530,24
20250225,124100,2725358480,6530,6530,6530,6530,127
20250225,124000,2724529170,6530,6530,6530,6530,630
20250225,123900,2720415270,6530,6530,6530,6530,50
20250225,123800,2720088770,6530,6530,6540,6530,188
20250225,123700,2718861120,6530,6530,6530,6530,202
20250225,123600,2717542060,6530,6530,6530,6530,22
20250225,123500,2717398400,6530,6530,6530,6530,125
20250225,123400,2716582150,6530,6530,6540,6530,867
20250225,123300,2710920600,6530,6530,6540,6530,796
20250225,123200,2705722700,6520,6520,6520,6520,50
20250225,123100,2705396700,6530,6530,6530,6530,189
20250225,123000,2704162530,6520,6520,6520,6520,850
20250225,122900,2698620530,6520,6530,6530,6520,3129
20250225,122800,2678219360,6530,6540,6540,6530,4628
20250225,122700,2647998510,6530,6530,6540,6530,246
20250225,122600,2646392120,6540,6540,6540,6540,99
20250225,122500,2645744660,6540,6540,6540,6540,25
20250225,122400,2645581160,6530,6530,6530,6530,500
20250225,122300,2642316160,6530,6540,6540,6530,9
20250225,122200,2642257310,6540,6540,6540,6540,14
20250225,122100,2642165750,6540,6540,6540,6540,815
20250225,122000,2636835650,6550,6540,6550,6540,391
20250225,121900,2634278500,6530,6530,6530,6530,2000
20250225,121800,2621218500,6540,6540,6540,6530,1518
20250225,121700,2611292780,6530,6530,6530,6530,39
20250225,121600,2611038110,6530,6540,6540,6530,442
20250225,121500,2608148050,6540,6520,6540,6520,2809
20250225,121400,2589805330,6530,6530,6530,6520,270
20250225,121300,2588044290,6530,6530,6530,6530,10
20250225,121200,2587978990,6530,6530,6530,6530,11
20250225,121100,2587907160,6530,6520,6530,6520,2243
20250225,121000,2573282630,6510,6500,6520,6500,4857
20250225,120900,2541696690,6490,6500,6500,6490,424
20250225,120800,2538940890,6500,6500,6500,6500,1
20250225,120700,2538934390,6500,6500,6500,6500,5
20250225,120600,2538901890,6490,6490,6490,6490,40
20250225,120500,2538642290,6490,6490,6500,6490,87
20250225,120400,2538077590,6500,6500,6500,6500,895
20250225,120300,2532260090,6500,6510,6510,6500,11
20250225,120200,2532188490,6510,6510,6510,6510,56
20250225,120100,2531823930,6500,6510,6510,6500,121
20250225,120000,2531037120,6510,6500,6510,6500,367
20250225,115900,2528651250,6500,6500,6500,6500,0
20250225,115800,2528651250,6500,6500,6500,6500,0
20250225,115700,2528651250,6500,6510,6510,6500,3201
20250225,115600,2507844740,6510,6510,6510,6510,139
20250225,115500,2506939850,6510,6500,6510,6500,296
20250225,115400,2505012900,6500,6500,6500,6500,10
20250225,115300,2504947900,6510,6510,6510,6510,123
20250225,115200,2504147170,6510,6500,6510,6500,2799
20250225,115100,2485937730,6510,6500,6510,6500,201
20250225,115000,2484630920,6500,6500,6500,6500,300
20250225,114900,2482680920,6510,6510,6510,6510,20
20250225,114800,2482550720,6510,6510,6510,6510,44
20250225,114700,2482264280,6510,6510,6510,6510,450
20250225,114600,2479334780,6510,6510,6510,6510,231
20250225,114500,2477830970,6510,6510,6510,6510,38
20250225,114400,2477583590,6500,6490,6500,6490,1398
20250225,114300,2468497250,6490,6500,6500,6490,50
20250225,114200,2468172450,6500,6490,6500,6490,383
20250225,114100,2465683780,6500,6500,6500,6500,0
20250225,114000,2465683780,6500,6500,6500,6500,1
20250225,113900,2465677280,6500,6490,6500,6490,10
20250225,113800,2465612330,6490,6500,6500,6490,559
20250225,113700,2461978840,6500,6500,6500,6500,573
20250225,113600,2458254340,6500,6500,6500,6500,528
20250225,113500,2454822340,6500,6500,6500,6500,74
20250225,113400,2454341340,6500,6490,6500,6490,7
20250225,113300,2454295850,6500,6500,6500,6500,6
20250225,113200,2454256850,6490,6500,6500,6490,85
20250225,113100,2453704360,6500,6500,6500,6500,258
20250225,113000,2452027360,6500,6490,6500,6490,94
20250225,112900,2451416410,6500,6500,6500,6500,1855
20250225,112800,2439358910,6500,6500,6500,6500,43
20250225,112700,2439079410,6510,6510,6510,6500,141
20250225,112600,2438161650,6510,6520,6520,6510,2028
20250225,112500,2424959360,6520,6500,6530,6500,12
20250225,112400,2424881060,6500,6510,6510,6500,2547
20250225,112300,2408306800,6530,6520,6530,6510,4551
20250225,112200,2378653060,6520,6530,6530,6520,419
20250225,112100,2375919990,6530,6530,6530,6530,214
20250225,112000,2374522570,6520,6520,6520,6520,10
20250225,111900,2374457370,6530,6530,6530,6530,29
20250225,111800,2374268000,6530,6530,6530,6530,41
20250225,111700,2374000270,6530,6530,6530,6530,602
20250225,111600,2370069210,6530,6540,6540,6530,1935
20250225,111500,2357433640,6530,6540,6540,6530,101
20250225,111400,2356773110,6540,6530,6540,6530,485
20250225,111300,2353603330,6540,6540,6540,6540,238
20250225,111200,2352046810,6540,6550,6550,6540,246
20250225,111100,2350437920,6540,6540,6540,6540,2768
20250225,111000,2332335200,6530,6530,6530,6530,1946
20250225,110900,2319627820,6520,6520,6520,6520,0
20250225,110800,2319627820,6520,6530,6530,6520,319
20250225,110700,2317545740,6520,6530,6530,6520,64
20250225,110600,2317128320,6530,6520,6530,6520,103
20250225,110500,2316455740,6520,6520,6520,6520,1484
20250225,110400,2306780060,6520,6520,6520,6520,46
20250225,110300,2306480140,6520,6520,6530,6520,470
20250225,110200,2303415570,6520,6510,6520,6510,2763
20250225,110100,2285401220,6510,6510,6510,6510,965
20250225,110000,2279119070,6500,6510,6510,6500,257
20250225,105900,2277447000,6510,6510,6510,6500,621
20250225,105800,2273404300,6510,6510,6520,6510,238
20250225,105700,2271854250,6510,6510,6510,6510,520
20250225,105600,2268469050,6510,6510,6510,6510,2960
20250225,105500,2249199450,6510,6520,6520,6510,135
20250225,105400,2248320550,6510,6510,6510,6510,72
20250225,105300,2247851830,6510,6500,6510,6500,429
20250225,105200,2245059140,6500,6510,6510,6500,179
20250225,105100,2243894050,6520,6520,6520,6510,713
20250225,105000,2239251400,6520,6520,6520,6510,223
20250225,104900,2237797990,6510,6520,6520,6510,398
20250225,104800,2235206850,6520,6510,6520,6510,527
20250225,104700,2231775050,6510,6500,6520,6500,9673
20250225,104600,2168808250,6500,6480,6500,6480,15565
20250225,104500,2067699600,6480,6470,6480,6470,2429
20250225,104400,2051962920,6470,6470,6470,6470,82
20250225,104300,2051432380,6470,6470,6470,6470,180
20250225,104200,2050267780,6470,6460,6470,6460,883
20250225,104100,2044562170,6460,6450,6460,6450,5743
20250225,104000,2007508220,6450,6440,6450,6440,556
20250225,103900,2003927420,6450,6450,6450,6450,412
20250225,103800,2001270020,6450,6450,6450,6450,1313
20250225,103700,1992801170,6450,6450,6460,6450,66
20250225,103600,1992375320,6460,6460,6460,6460,0
20250225,103500,1992375320,6460,6460,6460,6450,4336
20250225,103400,1964404760,6460,6460,6460,6450,4776
20250225,103300,1933551840,6440,6460,6460,6440,955
20250225,103200,1927399890,6460,6460,6460,6460,23
20250225,103100,1927251310,6460,6460,6460,6460,6
20250225,103000,1927212550,6460,6460,6460,6460,27
20250225,102900,1927038130,6450,6450,6450,6450,1
20250225,102800,1927031680,6460,6460,6460,6460,60
20250225,102700,1926644080,6460,6460,6460,6460,11
20250225,102600,1926573020,6440,6450,6460,6440,203
20250225,102500,1925264190,6460,6450,6460,6450,994
20250225,102400,1918852830,6460,6460,6460,6450,365
20250225,102300,1916498530,6460,6460,6460,6460,98
20250225,102200,1915865450,6460,6460,6460,6460,7
20250225,102100,1915820230,6460,6470,6470,6450,410
20250225,102000,1913171590,6470,6460,6470,6450,199
20250225,101900,1911885200,6450,6470,6470,6450,41
20250225,101800,1911620550,6470,6460,6470,6450,375
20250225,101700,1909197800,6460,6460,6460,6450,223
20250225,101600,1907757230,6460,6460,6460,6460,21
20250225,101500,1907621570,6460,6460,6460,6450,463
20250225,101400,1904634120,6460,6460,6460,6450,90
20250225,101300,1904052820,6460,6470,6470,6460,12
20250225,101200,1903975270,6470,6480,6480,6460,3499
20250225,101100,1881370620,6480,6470,6480,6470,238
20250225,101000,1879830150,6470,6470,6480,6470,220
20250225,100900,1878406650,6470,6470,6480,6470,1870
20250225,100800,1866304480,6470,6460,6470,6460,983
20250225,100700,1859948420,6470,6470,6470,6470,50
20250225,100600,1859624920,6470,6460,6470,6460,2571
20250225,100500,1843016100,6460,6450,6460,6440,5670
20250225,100400,1806441290,6450,6440,6450,6440,266
20250225,100300,1804725940,6440,6440,6440,6430,309
20250225,100200,1802737980,6430,6430,6440,6430,4848
20250225,100100,1771517320,6440,6430,6440,6430,1488
20250225,100000,1761942400,6430,6430,6430,6430,1299
20250225,095900,1753589830,6440,6430,6440,6430,108
20250225,095800,1752895230,6430,6440,6440,6430,728
20250225,095700,1748212180,6440,6440,6440,6430,854
20250225,095600,1742717430,6440,6440,6440,6440,65
20250225,095500,1742298830,6440,6430,6440,6420,6451
20250225,095400,1700882100,6430,6430,6430,6430,177
20250225,095300,1699743990,6430,6430,6440,6430,250
20250225,095200,1698136230,6440,6440,6440,6430,59
20250225,095100,1697756600,6430,6440,6440,6430,711
20250225,095000,1693179950,6440,6440,6440,6430,580
20250225,094900,1689449320,6440,6440,6440,6440,1041
20250225,094800,1682745280,6440,6450,6450,6440,264
20250225,094700,1681043610,6450,6450,6450,6450,539
20250225,094600,1677567060,6450,6450,6450,6430,59
20250225,094500,1677187450,6450,6440,6450,6440,2114
20250225,094400,1663568170,6440,6430,6440,6430,19
20250225,094300,1663445970,6440,6430,6440,6430,377
20250225,094200,1661021740,6440,6430,6440,6430,105
20250225,094100,1660346580,6430,6430,6430,6420,392
20250225,094000,1657827080,6430,6430,6440,6420,149
20250225,093900,1656870160,6410,6430,6440,6410,4639
20250225,093800,1627076760,6430,6440,6440,6430,1210
20250225,093700,1619296360,6440,6440,6440,6430,353
20250225,093600,1617026150,6440,6430,6440,6430,668
20250225,093500,1612730900,6430,6440,6440,6420,2864
20250225,093400,1594328950,6440,6440,6440,6440,106
20250225,093300,1593646310,6440,6450,6450,6440,72
20250225,093200,1593182580,6450,6440,6450,6430,745
20250225,093100,1588384520,6440,6440,6440,6430,628
20250225,093000,1584342240,6440,6420,6440,6410,178
20250225,092900,1583196590,6430,6430,6450,6420,829
20250225,092800,1577864040,6430,6440,6440,6410,2719
20250225,092700,1560407260,6440,6450,6460,6430,2876
20250225,092600,1541900300,6440,6460,6460,6440,1277
20250225,092500,1533673210,6460,6450,6460,6440,1768
20250225,092400,1522266240,6450,6460,6460,6450,1021
20250225,092300,1515677180,6450,6470,6470,6440,1219
20250225,092200,1507807700,6430,6460,6480,6430,13926
20250225,092100,1418043120,6460,6450,6460,6440,9037
20250225,092000,1359798420,6450,6450,6450,6430,3470
20250225,091900,1337465980,6440,6420,6440,6410,4695
20250225,091800,1307261240,6410,6400,6410,6400,8771
20250225,091700,1251084160,6390,6390,6390,6390,4691
20250225,091600,1221108670,6390,6390,6400,6380,3319
20250225,091500,1199892350,6390,6380,6390,6380,2441
20250225,091400,1184317630,6380,6390,6390,6340,10297
20250225,091300,1118827010,6390,6390,6390,6380,2311
20250225,091200,1104062230,6390,6380,6400,6380,6079
20250225,091100,1065238490,6360,6380,6380,6360,4846
20250225,091000,1034363860,6380,6380,6390,6370,2861
20250225,090900,1016126850,6380,6380,6400,6380,2635
20250225,090800,999315480,6390,6390,6390,6330,19245
20250225,090700,876700410,6380,6390,6390,6380,3843
20250225,090600,852150900,6370,6380,6400,6370,10066
20250225,090500,787878130,6380,6370,6390,6370,3514
20250225,090400,765455370,6370,6340,6380,6340,14379
20250225,090300,673912390,6340,6350,6350,6330,2391
20250225,090200,658760290,6350,6320,6350,6300,6428
20250225,090100,618113490,6320,6320,6320,6290,13182
20250225,090000,534999200,6310,6310,6370,6300,84756