KissMeData/277880/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,211000,4197270860,7020,7020,7020,7020,25741
20250225,210900,4197270860,7020,7020,7020,7020,0
20250225,210800,4197270860,7020,7020,7020,7020,0
20250225,210700,4197270860,7020,7020,7020,7020,0
20250225,210600,4197270860,7020,7020,7020,7020,0
20250225,210500,4197270860,7020,7020,7020,7020,0
20250225,210400,4197270860,7020,7020,7020,7020,0
20250225,210300,4197270860,7020,7020,7020,7020,0
20250225,210200,4197270860,7020,7020,7020,7020,0
20250225,210100,4197270860,7020,7020,7020,7020,0
20250225,210000,4197270860,7020,7020,7020,7020,0
20250225,205900,4197270860,7020,7020,7020,7020,0
20250225,205800,4197270860,7020,7020,7020,7020,0
20250225,205700,4197270860,7020,7020,7020,7020,0
20250225,205600,4197270860,7020,7020,7020,7020,0
20250225,205500,4197270860,7020,7020,7020,7020,0
20250225,205400,4197270860,7020,7020,7020,7020,0
20250225,205300,4197270860,7020,7020,7020,7020,0
20250225,205200,4197270860,7020,7020,7020,7020,0
20250225,205100,4197270860,7020,7020,7020,7020,0
20250225,205000,4197270860,7020,7020,7020,7020,0
20250225,204900,4197270860,7020,7020,7020,7020,0
20250225,204800,4197270860,7020,7020,7020,7020,0
20250225,204700,4197270860,7020,7020,7020,7020,0
20250225,204600,4197270860,7020,7020,7020,7020,0
20250225,204500,4197270860,7020,7020,7020,7020,0
20250225,204400,4197270860,7020,7020,7020,7020,0
20250225,204300,4197270860,7020,7020,7020,7020,0
20250225,204200,4197270860,7020,7020,7020,7020,0
20250225,204100,4197270860,7020,7020,7020,7020,0
20250225,204000,4197270860,7020,7020,7020,7020,25741
20250225,203900,4197270860,7020,7020,7020,7020,0
20250225,203800,4197270860,7020,7020,7020,7020,0
20250225,203700,4197270860,7020,7020,7020,7020,0
20250225,203600,4197270860,7020,7020,7020,7020,0
20250225,203500,4197270860,7020,7020,7020,7020,0
20250225,203400,4197270860,7020,7020,7020,7020,0
20250225,203300,4197270860,7020,7020,7020,7020,0
20250225,203200,4197270860,7020,7020,7020,7020,0
20250225,203100,4197270860,7020,7020,7020,7020,0
20250225,203000,4197270860,7020,7020,7020,7020,0
20250225,202900,4197270860,7020,7020,7020,7020,0
20250225,202800,4197270860,7020,7020,7020,7020,0
20250225,202700,4197270860,7020,7020,7020,7020,0
20250225,202600,4197270860,7020,7020,7020,7020,0
20250225,202500,4197270860,7020,7020,7020,7020,0
20250225,202400,4197270860,7020,7020,7020,7020,0
20250225,202300,4197270860,7020,7020,7020,7020,0
20250225,202200,4197270860,7020,7020,7020,7020,0
20250225,202100,4197270860,7020,7020,7020,7020,0
20250225,202000,4197270860,7020,7020,7020,7020,0
20250225,201900,4197270860,7020,7020,7020,7020,0
20250225,201800,4197270860,7020,7020,7020,7020,0
20250225,201700,4197270860,7020,7020,7020,7020,0
20250225,201600,4197270860,7020,7020,7020,7020,0
20250225,201500,4197270860,7020,7020,7020,7020,0
20250225,201400,4197270860,7020,7020,7020,7020,0
20250225,201300,4197270860,7020,7020,7020,7020,0
20250225,201200,4197270860,7020,7020,7020,7020,0
20250225,201100,4197270860,7020,7020,7020,7020,0
20250225,201000,4197270860,7020,7020,7020,7020,25741
20250225,200900,4197270860,7020,7020,7020,7020,0
20250225,200800,4197270860,7020,7020,7020,7020,0
20250225,200700,4197270860,7020,7020,7020,7020,0
20250225,200600,4197270860,7020,7020,7020,7020,0
20250225,200500,4197270860,7020,7020,7020,7020,0
20250225,200400,4197270860,7020,7020,7020,7020,0
20250225,200300,4197270860,7020,7020,7020,7020,0
20250225,200200,4197270860,7020,7020,7020,7020,0
20250225,200100,4197270860,7020,7020,7020,7020,0
20250225,200000,4197270860,7020,7020,7020,7020,0
20250225,195900,4197270860,7020,7020,7020,7020,0
20250225,195800,4197270860,7020,7020,7020,7020,0
20250225,195700,4197270860,7020,7020,7020,7020,0
20250225,195600,4197270860,7020,7020,7020,7020,0
20250225,195500,4197270860,7020,7020,7020,7020,0
20250225,195400,4197270860,7020,7020,7020,7020,0
20250225,195300,4197270860,7020,7020,7020,7020,0
20250225,195200,4197270860,7020,7020,7020,7020,0
20250225,195100,4197270860,7020,7020,7020,7020,0
20250225,195000,4197270860,7020,7020,7020,7020,0
20250225,194900,4197270860,7020,7020,7020,7020,0
20250225,194800,4197270860,7020,7020,7020,7020,0
20250225,194700,4197270860,7020,7020,7020,7020,0
20250225,194600,4197270860,7020,7020,7020,7020,0
20250225,194500,4197270860,7020,7020,7020,7020,0
20250225,194400,4197270860,7020,7020,7020,7020,0
20250225,194300,4197270860,7020,7020,7020,7020,0
20250225,194200,4197270860,7020,7020,7020,7020,0
20250225,194100,4197270860,7020,7020,7020,7020,0
20250225,194000,4197270860,7020,7020,7020,7020,25741
20250225,193900,4197270860,7020,7020,7020,7020,0
20250225,193800,4197270860,7020,7020,7020,7020,0
20250225,193700,4197270860,7020,7020,7020,7020,0
20250225,193600,4197270860,7020,7020,7020,7020,0
20250225,193500,4197270860,7020,7020,7020,7020,0
20250225,193400,4197270860,7020,7020,7020,7020,0
20250225,193300,4197270860,7020,7020,7020,7020,0
20250225,193200,4197270860,7020,7020,7020,7020,0
20250225,193100,4197270860,7020,7020,7020,7020,0
20250225,193000,4197270860,7020,7020,7020,7020,0
20250225,192900,4197270860,7020,7020,7020,7020,0
20250225,192800,4197270860,7020,7020,7020,7020,0
20250225,192700,4197270860,7020,7020,7020,7020,0
20250225,192600,4197270860,7020,7020,7020,7020,0
20250225,192500,4197270860,7020,7020,7020,7020,0
20250225,192400,4197270860,7020,7020,7020,7020,0
20250225,192300,4197270860,7020,7020,7020,7020,0
20250225,192200,4197270860,7020,7020,7020,7020,0
20250225,192100,4197270860,7020,7020,7020,7020,0
20250225,192000,4197270860,7020,7020,7020,7020,0
20250225,191900,4197270860,7020,7020,7020,7020,0
20250225,191800,4197270860,7020,7020,7020,7020,0
20250225,191700,4197270860,7020,7020,7020,7020,0
20250225,191600,4197270860,7020,7020,7020,7020,0
20250225,191500,4197270860,7020,7020,7020,7020,0
20250225,191400,4197270860,7020,7020,7020,7020,0
20250225,191300,4197270860,7020,7020,7020,7020,0
20250225,191200,4197270860,7020,7020,7020,7020,0
20250225,191100,4197270860,7020,7020,7020,7020,0
20250225,191000,4197270860,7020,7020,7020,7020,25741
20250225,190900,4197270860,7020,7020,7020,7020,0
20250225,190800,4197270860,7020,7020,7020,7020,0
20250225,190700,4197270860,7020,7020,7020,7020,0
20250225,190600,4197270860,7020,7020,7020,7020,0
20250225,190500,4197270860,7020,7020,7020,7020,0
20250225,190400,4197270860,7020,7020,7020,7020,0
20250225,190300,4197270860,7020,7020,7020,7020,0
20250225,190200,4197270860,7020,7020,7020,7020,0
20250225,190100,4197270860,7020,7020,7020,7020,0
20250225,190000,4197270860,7020,7020,7020,7020,0
20250225,185900,4197270860,7020,7020,7020,7020,0
20250225,185800,4197270860,7020,7020,7020,7020,0
20250225,185700,4197270860,7020,7020,7020,7020,0
20250225,185600,4197270860,7020,7020,7020,7020,0
20250225,185500,4197270860,7020,7020,7020,7020,0
20250225,185400,4197270860,7020,7020,7020,7020,0
20250225,185300,4197270860,7020,7020,7020,7020,0
20250225,185200,4197270860,7020,7020,7020,7020,0
20250225,185100,4197270860,7020,7020,7020,7020,0
20250225,185000,4197270860,7020,7020,7020,7020,0
20250225,184900,4197270860,7020,7020,7020,7020,0
20250225,184800,4197270860,7020,7020,7020,7020,0
20250225,184700,4197270860,7020,7020,7020,7020,0
20250225,184600,4197270860,7020,7020,7020,7020,0
20250225,184500,4197270860,7020,7020,7020,7020,0
20250225,184400,4197270860,7020,7020,7020,7020,0
20250225,184300,4197270860,7020,7020,7020,7020,0
20250225,184200,4197270860,7020,7020,7020,7020,0
20250225,184100,4197270860,7020,7020,7020,7020,0
20250225,184000,4197270860,7020,7020,7020,7020,25741
20250225,183900,4197270860,7020,7020,7020,7020,0
20250225,183800,4197270860,7020,7020,7020,7020,0
20250225,183700,4197270860,7020,7020,7020,7020,0
20250225,183600,4197270860,7020,7020,7020,7020,0
20250225,183500,4197270860,7020,7020,7020,7020,0
20250225,183400,4197270860,7020,7020,7020,7020,0
20250225,183300,4197270860,7020,7020,7020,7020,0
20250225,183200,4197270860,7020,7020,7020,7020,0
20250225,183100,4197270860,7020,7020,7020,7020,0
20250225,183000,4197270860,7020,7020,7020,7020,0
20250225,182900,4197270860,7020,7020,7020,7020,0
20250225,182800,4197270860,7020,7020,7020,7020,0
20250225,182700,4197270860,7020,7020,7020,7020,0
20250225,182600,4197270860,7020,7020,7020,7020,0
20250225,182500,4197270860,7020,7020,7020,7020,0
20250225,182400,4197270860,7020,7020,7020,7020,0
20250225,182300,4197270860,7020,7020,7020,7020,0
20250225,182200,4197270860,7020,7020,7020,7020,0
20250225,182100,4197270860,7020,7020,7020,7020,0
20250225,182000,4197270860,7020,7020,7020,7020,0
20250225,181900,4197270860,7020,7020,7020,7020,0
20250225,181800,4197270860,7020,7020,7020,7020,0
20250225,181700,4197270860,7020,7020,7020,7020,0
20250225,181600,4197270860,7020,7020,7020,7020,0
20250225,181500,4197270860,7020,7020,7020,7020,0
20250225,181400,4197270860,7020,7020,7020,7020,0
20250225,181300,4197270860,7020,7020,7020,7020,0
20250225,181200,4197270860,7020,7020,7020,7020,0
20250225,181100,4197270860,7020,7020,7020,7020,0
20250225,181000,4197270860,7020,7020,7020,7020,25741
20250225,180900,4197270860,7020,7020,7020,7020,0
20250225,180800,4197270860,7020,7020,7020,7020,0
20250225,180700,4197270860,7020,7020,7020,7020,0
20250225,180600,4197270860,7020,7020,7020,7020,0
20250225,180500,4197270860,7020,7020,7020,7020,0
20250225,180400,4197270860,7020,7020,7020,7020,0
20250225,180300,4197270860,7020,7020,7020,7020,0
20250225,180200,4197270860,7020,7020,7020,7020,0
20250225,180100,4197270860,7020,7020,7020,7020,0
20250225,180000,4197270860,7020,7020,7020,7020,0
20250225,175900,4197270860,7020,7020,7020,7020,0
20250225,175800,4197270860,7020,7020,7020,7020,0
20250225,175700,4197270860,7020,7020,7020,7020,0
20250225,175600,4197270860,7020,7020,7020,7020,0
20250225,175500,4197270860,7020,7020,7020,7020,0
20250225,175400,4197270860,7020,7020,7020,7020,0
20250225,175300,4197270860,7020,7020,7020,7020,0
20250225,175200,4197270860,7020,7020,7020,7020,0
20250225,175100,4197270860,7020,7020,7020,7020,0
20250225,175000,4197270860,7020,7020,7020,7020,0
20250225,174900,4197270860,7020,7020,7020,7020,0
20250225,174800,4197270860,7020,7020,7020,7020,0
20250225,174700,4197270860,7020,7020,7020,7020,0
20250225,174600,4197270860,7020,7020,7020,7020,0
20250225,174500,4197270860,7020,7020,7020,7020,0
20250225,174400,4197270860,7020,7020,7020,7020,0
20250225,174300,4197270860,7020,7020,7020,7020,0
20250225,174200,4197270860,7020,7020,7020,7020,0
20250225,174100,4197270860,7020,7020,7020,7020,0
20250225,174000,4197270860,7020,7020,7020,7020,25741
20250225,173900,4197270860,7020,7020,7020,7020,0
20250225,173800,4197270860,7020,7020,7020,7020,0
20250225,173700,4197270860,7020,7020,7020,7020,0
20250225,173600,4197270860,7020,7020,7020,7020,0
20250225,173500,4197270860,7020,7020,7020,7020,0
20250225,173400,4197270860,7020,7020,7020,7020,0
20250225,173300,4197270860,7020,7020,7020,7020,0
20250225,173200,4197270860,7020,7020,7020,7020,0
20250225,173100,4197270860,7020,7020,7020,7020,0
20250225,173000,4197270860,7020,7020,7020,7020,0
20250225,172900,4197270860,7020,7020,7020,7020,0
20250225,172800,4197270860,7020,7020,7020,7020,0
20250225,172700,4197270860,7020,7020,7020,7020,0
20250225,172600,4197270860,7020,7020,7020,7020,0
20250225,172500,4197270860,7020,7020,7020,7020,0
20250225,172400,4197270860,7020,7020,7020,7020,0
20250225,172300,4197270860,7020,7020,7020,7020,0
20250225,172200,4197270860,7020,7020,7020,7020,0
20250225,172100,4197270860,7020,7020,7020,7020,0
20250225,172000,4197270860,7020,7020,7020,7020,0
20250225,171900,4197270860,7020,7020,7020,7020,0
20250225,171800,4197270860,7020,7020,7020,7020,0
20250225,171700,4197270860,7020,7020,7020,7020,0
20250225,171600,4197270860,7020,7020,7020,7020,0
20250225,171500,4197270860,7020,7020,7020,7020,0
20250225,171400,4197270860,7020,7020,7020,7020,0
20250225,171300,4197270860,7020,7020,7020,7020,0
20250225,171200,4197270860,7020,7020,7020,7020,0
20250225,171100,4197270860,7020,7020,7020,7020,0
20250225,171000,4197270860,7020,7020,7020,7020,25741
20250225,170900,4197270860,7020,7020,7020,7020,0
20250225,170800,4197270860,7020,7020,7020,7020,0
20250225,170700,4197270860,7020,7020,7020,7020,0
20250225,170600,4197270860,7020,7020,7020,7020,0
20250225,170500,4197270860,7020,7020,7020,7020,0
20250225,170400,4197270860,7020,7020,7020,7020,0
20250225,170300,4197270860,7020,7020,7020,7020,0
20250225,170200,4197270860,7020,7020,7020,7020,0
20250225,170100,4197270860,7020,7020,7020,7020,0
20250225,170000,4197270860,7020,7020,7020,7020,0
20250225,165900,4197270860,7020,7020,7020,7020,0
20250225,165800,4197270860,7020,7020,7020,7020,0
20250225,165700,4197270860,7020,7020,7020,7020,0
20250225,165600,4197270860,7020,7020,7020,7020,0
20250225,165500,4197270860,7020,7020,7020,7020,0
20250225,165400,4197270860,7020,7020,7020,7020,0
20250225,165300,4197270860,7020,7020,7020,7020,0
20250225,165200,4197270860,7020,7020,7020,7020,0
20250225,165100,4197270860,7020,7020,7020,7020,0
20250225,165000,4197270860,7020,7020,7020,7020,0
20250225,164900,4197270860,7020,7020,7020,7020,0
20250225,164800,4197270860,7020,7020,7020,7020,0
20250225,164700,4197270860,7020,7020,7020,7020,0
20250225,164600,4197270860,7020,7020,7020,7020,0
20250225,164500,4197270860,7020,7020,7020,7020,0
20250225,164400,4197270860,7020,7020,7020,7020,0
20250225,164300,4197270860,7020,7020,7020,7020,0
20250225,164200,4197270860,7020,7020,7020,7020,0
20250225,164100,4197270860,7020,7020,7020,7020,0
20250225,164000,4197270860,7020,7020,7020,7020,25741
20250225,163900,4197270860,7020,7020,7020,7020,0
20250225,163800,4197270860,7020,7020,7020,7020,0
20250225,163700,4197270860,7020,7020,7020,7020,0
20250225,163600,4197270860,7020,7020,7020,7020,0
20250225,163500,4197270860,7020,7020,7020,7020,0
20250225,163400,4197270860,7020,7020,7020,7020,0
20250225,163300,4197270860,7020,7020,7020,7020,0
20250225,163200,4197270860,7020,7020,7020,7020,0
20250225,163100,4197270860,7020,7020,7020,7020,0
20250225,163000,4197270860,7020,7020,7020,7020,0
20250225,162900,4197270860,7020,7020,7020,7020,0
20250225,162800,4197270860,7020,7020,7020,7020,0
20250225,162700,4197270860,7020,7020,7020,7020,0
20250225,162600,4197270860,7020,7020,7020,7020,0
20250225,162500,4197270860,7020,7020,7020,7020,0
20250225,162400,4197270860,7020,7020,7020,7020,0
20250225,162300,4197270860,7020,7020,7020,7020,0
20250225,162200,4197270860,7020,7020,7020,7020,0
20250225,162100,4197270860,7020,7020,7020,7020,0
20250225,162000,4197270860,7020,7020,7020,7020,0
20250225,161900,4197270860,7020,7020,7020,7020,0
20250225,161800,4197270860,7020,7020,7020,7020,0
20250225,161700,4197270860,7020,7020,7020,7020,0
20250225,161600,4197270860,7020,7020,7020,7020,0
20250225,161500,4197270860,7020,7020,7020,7020,0
20250225,161400,4197270860,7020,7020,7020,7020,0
20250225,161300,4197270860,7020,7020,7020,7020,0
20250225,161200,4197270860,7020,7020,7020,7020,0
20250225,161100,4197270860,7020,7020,7020,7020,0
20250225,161000,4197270860,7020,7020,7020,7020,25741
20250225,160900,4197270860,7020,7020,7020,7020,0
20250225,160800,4197270860,7020,7020,7020,7020,0
20250225,160700,4197270860,7020,7020,7020,7020,0
20250225,160600,4197270860,7020,7020,7020,7020,0
20250225,160500,4197270860,7020,7020,7020,7020,0
20250225,160400,4197270860,7020,7020,7020,7020,0
20250225,160300,4197270860,7020,7020,7020,7020,0
20250225,160200,4197270860,7020,7020,7020,7020,0
20250225,160100,4197270860,7020,7020,7020,7020,0
20250225,160000,4197270860,7020,7020,7020,7020,0
20250225,155900,4197270860,7020,7020,7020,7020,0
20250225,155800,4197270860,7020,7020,7020,7020,0
20250225,155700,4197270860,7020,7020,7020,7020,0
20250225,155600,4197270860,7020,7020,7020,7020,0
20250225,155500,4197270860,7020,7020,7020,7020,0
20250225,155400,4197270860,7020,7020,7020,7020,0
20250225,155300,4197270860,7020,7020,7020,7020,0
20250225,155200,4197270860,7020,7020,7020,7020,0
20250225,155100,4197270860,7020,7020,7020,7020,0
20250225,155000,4197270860,7020,7020,7020,7020,0
20250225,154900,4197270860,7020,7020,7020,7020,0
20250225,154800,4197270860,7020,7020,7020,7020,0
20250225,154700,4197270860,7020,7020,7020,7020,0
20250225,154600,4197270860,7020,7020,7020,7020,0
20250225,154500,4197270860,7020,7020,7020,7020,0
20250225,154400,4197270860,7020,7020,7020,7020,0
20250225,154300,4197270860,7020,7020,7020,7020,0
20250225,154200,4197270860,7020,7020,7020,7020,0
20250225,154100,4197270860,7020,7020,7020,7020,0
20250225,154000,4197270860,7020,7020,7020,7020,25741
20250225,153900,4197270860,7020,7020,7020,7020,0
20250225,153800,4197270860,7020,7020,7020,7020,0
20250225,153700,4197270860,7020,7020,7020,7020,0
20250225,153600,4197270860,7020,7020,7020,7020,0
20250225,153500,4197270860,7020,7020,7020,7020,0
20250225,153400,4197270860,7020,7020,7020,7020,0
20250225,153300,4197270860,7020,7020,7020,7020,0
20250225,153200,4197270860,7020,7020,7020,7020,0
20250225,153100,4197270860,7020,7020,7020,7020,0
20250225,153000,4197270860,7020,7020,7020,7020,25741
20250225,152900,4016569040,7030,7030,7030,7030,0
20250225,152800,4016569040,7030,7030,7030,7030,0
20250225,152700,4016569040,7030,7030,7030,7030,0
20250225,152600,4016569040,7030,7030,7030,7030,0
20250225,152500,4016569040,7030,7030,7030,7030,0
20250225,152400,4016569040,7030,7030,7030,7030,0
20250225,152300,4016569040,7030,7030,7030,7030,0
20250225,152200,4016569040,7030,7030,7030,7030,0
20250225,152100,4016569040,7030,7030,7030,7030,0
20250225,152000,4016569040,7030,7030,7030,7030,0
20250225,151900,4016569040,7030,7040,7040,7020,3340
20250225,151800,3993086410,7050,7030,7050,7020,4668
20250225,151700,3960268210,7050,7040,7050,7030,4135
20250225,151600,3931173340,7040,7050,7050,7030,3371
20250225,151500,3907417580,7030,7040,7050,7030,1220
20250225,151400,3898833120,7040,7040,7050,7040,535
20250225,151300,3895066700,7040,7050,7050,7030,1233
20250225,151200,3886388580,7050,7060,7060,7040,433
20250225,151100,3883338710,7060,7050,7060,7040,1430
20250225,151000,3873259150,7050,7050,7060,7040,828
20250225,150900,3867422910,7060,7040,7060,7040,1809
20250225,150800,3854681060,7040,6990,7060,6990,4210
20250225,150700,3825108620,7000,6980,7000,6980,1396
20250225,150600,3815353880,6980,6990,6990,6980,838
20250225,150500,3809501530,6980,6990,6990,6980,1847
20250225,150400,3796594640,6990,7000,7000,6990,1816
20250225,150300,3783898880,7000,6990,7000,6990,408
20250225,150200,3781043140,7000,7020,7020,7000,3813
20250225,150100,3754337790,7020,7030,7030,7010,76
20250225,150000,3753804380,7020,7020,7030,7010,740
20250225,145900,3748612430,7020,7010,7030,7010,204
20250225,145800,3747179600,7040,7040,7050,7010,206
20250225,145700,3745728910,7000,7050,7060,7000,6681
20250225,145600,3698800230,7060,7050,7060,7040,1223
20250225,145500,3690180780,7040,7060,7060,7040,622
20250225,145400,3685797010,7060,7040,7060,7030,1628
20250225,145300,3674331390,7030,7030,7030,7020,2365
20250225,145200,3657725540,7030,7030,7040,7030,424
20250225,145100,3654744610,7030,7040,7040,7020,391
20250225,145000,3651992420,7030,7020,7040,7020,1180
20250225,144900,3643700790,7020,7030,7040,7020,228
20250225,144800,3642098120,7030,7040,7040,7020,588
20250225,144700,3637960120,7030,7020,7030,7020,844
20250225,144600,3632029890,7020,7030,7030,7020,598
20250225,144500,3627831690,7030,7030,7040,7030,3210
20250225,144400,3605254380,7020,7000,7020,7000,1062
20250225,144300,3597802670,7000,7000,7010,6990,1758
20250225,144200,3585485980,7000,6980,7000,6980,425
20250225,144100,3582516440,7000,6980,7000,6980,121
20250225,144000,3581671200,6980,6980,7000,6980,761
20250225,143900,3576359400,6990,7000,7010,6980,172
20250225,143800,3575155430,7010,6980,7010,6970,2325
20250225,143700,3558934350,6990,7040,7040,6990,4618
20250225,143600,3526585050,7040,7010,7040,7010,2673
20250225,143500,3507799880,7010,7010,7020,6990,1369
20250225,143400,3498206050,7010,7000,7010,6990,441
20250225,143300,3495117560,6990,7000,7010,6990,567
20250225,143200,3491148650,7000,7000,7020,6980,1897
20250225,143100,3477866330,7000,6980,7000,6980,2642
20250225,143000,3459379070,6970,6990,6990,6970,1060
20250225,142900,3451984060,6990,6980,6990,6980,515
20250225,142800,3448384220,6990,6990,6990,6970,612
20250225,142700,3444112370,6990,6980,7000,6980,1004
20250225,142600,3437099730,6980,6950,6980,6950,2032
20250225,142500,3422955680,6950,6960,6960,6950,2
20250225,142400,3422941770,6950,6960,6960,6950,428
20250225,142300,3419963500,6960,6950,6960,6940,1188
20250225,142200,3411704940,6960,6920,6960,6920,2412
20250225,142100,3394955940,6920,6920,6920,6920,13
20250225,142000,3394865980,6930,6930,6930,6920,462
20250225,141900,3391664350,6920,6930,6930,6920,11
20250225,141800,3391588220,6900,6920,6930,6900,384
20250225,141700,3388932410,6930,6930,6930,6900,201
20250225,141600,3387542100,6900,6900,6940,6900,693
20250225,141500,3382759020,6900,6900,6900,6890,1771
20250225,141400,3370539340,6900,6900,6910,6900,25
20250225,141300,3370366830,6900,6900,6910,6900,1036
20250225,141200,3363212050,6910,6910,6920,6910,1804
20250225,141100,3350746210,6920,6920,6920,6910,105
20250225,141000,3350020260,6920,6910,6920,6910,30
20250225,140900,3349812940,6950,6920,6950,6910,242
20250225,140800,3348139910,6910,6910,6920,6910,978
20250225,140700,3341381910,6910,6910,6910,6910,313
20250225,140600,3339219080,6910,6930,6930,6910,338
20250225,140500,3336882420,6930,6930,6930,6920,25
20250225,140400,3336709360,6930,6950,6950,6930,20
20250225,140300,3336570740,6950,6940,6950,6940,91
20250225,140200,3335939190,6930,6930,6930,6910,45
20250225,140100,3335627570,6920,6940,6940,6920,4
20250225,140000,3335599870,6940,6930,6940,6910,86
20250225,135900,3335004800,6930,6910,6930,6910,38
20250225,135800,3334741810,6920,6920,6930,6910,267
20250225,135700,3332894780,6940,6920,6940,6920,1223
20250225,135600,3324430150,6930,6930,6930,6920,518
20250225,135500,3320845480,6920,6930,6930,6920,168
20250225,135400,3319681910,6920,6920,6920,6920,222
20250225,135300,3318145670,6920,6920,6920,6910,125
20250225,135200,3317281270,6910,6930,6930,6910,1093
20250225,135100,3309716520,6940,6930,6950,6930,52
20250225,135000,3309355770,6920,6940,6940,6920,676
20250225,134900,3304677830,6920,6910,6920,6900,271
20250225,134800,3302803980,6920,6890,6920,6890,549
20250225,134700,3299018130,6910,6910,6910,6890,100
20250225,134600,3298328100,6890,6900,6900,6890,1100
20250225,134500,3290738110,6910,6910,6910,6910,0
20250225,134400,3290738110,6910,6910,6930,6910,95
20250225,134300,3290081350,6940,6910,6940,6910,485
20250225,134200,3286720610,6910,6920,6930,6910,148
20250225,134100,3285696670,6930,6920,6930,6900,3012
20250225,134000,3264893280,6920,6920,6930,6920,643
20250225,133900,3260443220,6930,6940,6940,6930,85
20250225,133800,3259854070,6930,6950,6950,6930,1963
20250225,133700,3246248820,6940,6930,6950,6930,1265
20250225,133600,3237469500,6920,6920,6940,6920,191
20250225,133500,3236145490,6940,6930,6940,6920,324
20250225,133400,3233902220,6930,6940,6940,6920,742
20250225,133300,3228764280,6940,6940,6940,6930,248
20250225,133200,3227044580,6940,6940,6940,6920,527
20250225,133100,3223395780,6940,6940,6940,6920,1640
20250225,133000,3212046120,6930,6940,6940,6920,850
20250225,132900,3206159490,6940,6940,6940,6920,470
20250225,132800,3202898830,6940,6940,6940,6930,244
20250225,132700,3201206100,6940,6930,6940,6910,105
20250225,132600,3200479530,6930,6940,6940,6910,27
20250225,132500,3200292760,6940,6920,6940,6910,1303
20250225,132400,3191277940,6930,6930,6930,6920,80
20250225,132300,3190724190,6920,6930,6930,6920,172
20250225,132200,3189532730,6940,6940,6940,6930,48
20250225,132100,3189200070,6940,6930,6940,6930,101
20250225,132000,3188500060,6940,6930,6940,6920,362
20250225,131900,3185991660,6940,6930,6940,6930,219
20250225,131800,3184472760,6940,6920,6940,6920,271
20250225,131700,3182592540,6940,6920,6940,6920,131
20250225,131600,3181685940,6940,6930,6940,6920,262
20250225,131500,3179868580,6940,6930,6940,6930,54
20250225,131400,3179493880,6920,6920,6920,6920,344
20250225,131300,3177113400,6920,6930,6930,6920,103
20250225,131200,3176400620,6940,6920,6940,6920,114
20250225,131100,3175611390,6940,6920,6940,6920,128
20250225,131000,3174725350,6920,6940,6940,6920,127
20250225,130900,3173846460,6910,6930,6950,6910,430
20250225,130800,3170868010,6940,6920,6940,6920,440
20250225,130700,3167817830,6950,6930,6950,6920,533
20250225,130600,3164124450,6930,6950,6950,6920,1609
20250225,130500,3152962180,6950,6960,6960,6950,156
20250225,130400,3151877170,6970,6970,6970,6960,977
20250225,130300,3145076200,6960,6960,6970,6950,1089
20250225,130200,3137493500,6960,6940,6960,6940,935
20250225,130100,3130993890,6940,6950,6950,6940,1372
20250225,130000,3121467080,6950,6950,6950,6940,961
20250225,125900,3114790740,6950,6920,6950,6920,2763
20250225,125800,3095629400,6920,6930,6930,6910,306
20250225,125700,3093512780,6930,6930,6930,6910,224
20250225,125600,3091962010,6930,6910,6930,6910,310
20250225,125500,3089818450,6910,6920,6920,6910,233
20250225,125400,3088207050,6920,6910,6940,6910,667
20250225,125300,3083585330,6920,6880,6920,6880,2675
20250225,125200,3065130050,6890,6870,6890,6870,1236
20250225,125100,3056626490,6870,6880,6890,6870,191
20250225,125000,3055311800,6880,6890,6890,6870,104
20250225,124900,3054597110,6890,6880,6890,6870,4515
20250225,124800,3023492240,6880,6880,6880,6870,331
20250225,124700,3021217520,6870,6870,6890,6870,1330
20250225,124600,3012062020,6870,6870,6880,6860,671
20250225,124500,3007450140,6860,6850,6860,6850,97
20250225,124400,3006785140,6840,6840,6860,6840,577
20250225,124300,3002834960,6860,6840,6860,6840,462
20250225,124200,2999671000,6840,6850,6850,6830,349
20250225,124100,2997287030,6840,6830,6840,6830,896
20250225,124000,2991166830,6830,6830,6830,6830,411
20250225,123900,2988359700,6830,6840,6840,6830,27
20250225,123800,2988175060,6850,6830,6850,6830,348
20250225,123700,2985794760,6840,6840,6840,6830,325
20250225,123600,2983571900,6850,6830,6850,6830,613
20250225,123500,2979379120,6820,6830,6830,6820,182
20250225,123400,2978137670,6830,6830,6840,6820,1189
20250225,123300,2970019770,6830,6830,6840,6830,617
20250225,123200,2965805640,6840,6830,6840,6830,523
20250225,123100,2962232070,6830,6840,6840,6820,801
20250225,123000,2956761010,6830,6830,6850,6830,1119
20250225,122900,2949117640,6830,6830,6830,6830,4759
20250225,122800,2916613670,6830,6850,6850,6830,1955
20250225,122700,2903234170,6850,6850,6850,6850,104
20250225,122600,2902521770,6850,6850,6850,6850,145
20250225,122500,2901528520,6850,6850,6850,6840,596
20250225,122400,2897445940,6850,6850,6850,6840,722
20250225,122300,2892505950,6850,6850,6860,6850,371
20250225,122200,2889964500,6850,6860,6860,6850,217
20250225,122100,2888477930,6850,6850,6860,6850,149
20250225,122000,2887457270,6860,6850,6860,6850,1060
20250225,121900,2880195160,6860,6850,6860,6850,460
20250225,121800,2877043640,6850,6860,6860,6850,163
20250225,121700,2875926880,6850,6870,6870,6850,244
20250225,121600,2874252160,6850,6850,6880,6850,1229
20250225,121500,2865833480,6850,6830,6850,6830,611
20250225,121400,2861652950,6830,6840,6850,6830,5314
20250225,121300,2825300830,6850,6870,6870,6850,13147
20250225,121200,2735165110,6870,6880,6880,6860,1444
20250225,121100,2725243840,6870,6880,6910,6870,1001
20250225,121000,2718363070,6870,6870,6870,6870,91
20250225,120900,2717737900,6880,6880,6890,6870,864
20250225,120800,2711795750,6880,6870,6880,6860,255
20250225,120700,2710043580,6870,6880,6880,6870,532
20250225,120600,2706388700,6870,6870,6870,6870,222
20250225,120500,2704863560,6870,6870,6880,6870,888
20250225,120400,2698761170,6870,6860,6870,6860,243
20250225,120300,2697093880,6870,6870,6870,6870,139
20250225,120200,2696138950,6870,6870,6870,6860,181
20250225,120100,2694896910,6860,6880,6880,6860,575
20250225,120000,2690947590,6880,6870,6880,6870,110
20250225,115900,2690191700,6880,6880,6910,6880,259
20250225,115800,2688403190,6880,6870,6880,6870,113
20250225,115700,2687626700,6890,6860,6890,6860,1849
20250225,115600,2674927830,6870,6870,6870,6860,1603
20250225,115500,2663915240,6870,6890,6890,6870,2540
20250225,115400,2646463240,6900,6890,6910,6870,232
20250225,115300,2644866560,6880,6880,6890,6880,334
20250225,115200,2642567530,6870,6870,6870,6870,74
20250225,115100,2642059150,6870,6870,6870,6860,1967
20250225,115000,2628552090,6870,6880,6880,6870,4544
20250225,114900,2597327630,6880,6880,6890,6880,2625
20250225,114800,2579266120,6880,6890,6890,6880,165
20250225,114700,2578129970,6890,6880,6890,6880,379
20250225,114600,2575519400,6880,6890,6890,6880,1286
20250225,114500,2566659110,6890,6900,6900,6890,472
20250225,114400,2563406000,6890,6890,6890,6890,65
20250225,114300,2562958150,6890,6890,6900,6890,104
20250225,114200,2562241310,6890,6880,6890,6880,205
20250225,114100,2560829010,6880,6880,6890,6880,773
20250225,114000,2555510730,6890,6890,6890,6890,706
20250225,113900,2550646390,6890,6910,6910,6890,338
20250225,113800,2548317540,6890,6890,6890,6890,46
20250225,113700,2548000600,6880,6910,6910,6880,1067
20250225,113600,2540629610,6910,6920,6920,6880,173
20250225,113500,2539436010,6930,6890,6930,6880,2334
20250225,113400,2523352550,6890,6910,6910,6890,614
20250225,113300,2519115580,6910,6910,6910,6900,310
20250225,113200,2516974120,6910,6890,6920,6890,1709
20250225,113100,2505197860,6890,6890,6890,6890,265
20250225,113000,2503372010,6890,6900,6920,6890,2190
20250225,112900,2488261330,6900,6900,6930,6900,439
20250225,112800,2485225150,6900,6910,6910,6900,58
20250225,112700,2484824780,6910,6910,6930,6900,334
20250225,112600,2482516930,6900,6920,6920,6900,621
20250225,112500,2478221010,6920,6930,6930,6910,45
20250225,112400,2477909750,6930,6930,6930,6910,214
20250225,112300,2476430840,6930,6920,6930,6910,160
20250225,112200,2475324450,6910,6900,6920,6900,1127
20250225,112100,2467542360,6910,6910,6910,6900,273
20250225,112000,2465656710,6900,6900,6910,6900,440
20250225,111900,2462619470,6910,6910,6910,6890,169
20250225,111800,2461453920,6890,6900,6910,6890,479
20250225,111700,2458151050,6890,6900,6900,6890,786
20250225,111600,2452728320,6900,6900,6910,6900,686
20250225,111500,2447993800,6900,6910,6910,6900,32
20250225,111400,2447772700,6900,6900,6920,6900,93
20250225,111300,2447130930,6920,6910,6920,6900,330
20250225,111200,2444850300,6900,6920,6920,6900,7
20250225,111100,2444801930,6890,6900,6920,6890,2885
20250225,111000,2424881020,6900,6920,6930,6900,1088
20250225,110900,2417362710,6930,6920,6930,6910,218
20250225,110800,2415854270,6920,6910,6920,6910,1045
20250225,110700,2408631600,6920,6900,6920,6900,127
20250225,110600,2407753550,6910,6900,6930,6900,93
20250225,110500,2407111730,6890,6900,6900,6890,68
20250225,110400,2406643190,6900,6900,6910,6890,268
20250225,110300,2404795510,6900,6910,6910,6890,193
20250225,110200,2403465100,6890,6900,6910,6890,1379
20250225,110100,2393960990,6910,6910,6910,6900,30
20250225,110000,2393753850,6900,6900,6910,6900,126
20250225,105900,2392884440,6900,6900,6910,6900,1901
20250225,105800,2379767530,6910,6930,6940,6900,170
20250225,105700,2378592860,6930,6910,6940,6910,735
20250225,105600,2373513790,6910,6940,6950,6910,1876
20250225,105500,2360524560,6940,6940,6940,6930,200
20250225,105400,2359138210,6930,6920,6940,6920,573
20250225,105300,2355167940,6930,6930,6930,6920,37
20250225,105200,2354911680,6930,6920,6930,6920,392
20250225,105100,2352195950,6930,6910,6930,6910,271
20250225,105000,2350320960,6920,6910,6920,6910,256
20250225,104900,2348550190,6910,6910,6930,6910,548
20250225,104800,2344762900,6910,6910,6930,6910,969
20250225,104700,2338066880,6910,6910,6910,6910,108
20250225,104600,2337320600,6920,6920,6930,6900,622
20250225,104500,2333027450,6910,6900,6930,6900,416
20250225,104400,2330155290,6900,6920,6920,6900,402
20250225,104300,2327380110,6920,6920,6930,6900,204
20250225,104200,2325969710,6900,6900,6920,6900,56
20250225,104100,2325583060,6900,6930,6940,6900,810
20250225,104000,2319981570,6940,6930,6940,6890,430
20250225,103900,2317011680,6920,6900,6920,6900,1904
20250225,103800,2303872660,6900,6930,6930,6900,405
20250225,103700,2301072240,6910,6940,6940,6910,3402
20250225,103600,2277516550,6940,6940,6940,6930,164
20250225,103500,2276379200,6940,6950,6950,6930,1350
20250225,103400,2267017770,6940,6950,6960,6940,1202
20250225,103300,2258674690,6950,6970,6970,6950,2116
20250225,103200,2243938110,6970,6940,6970,6940,452
20250225,103100,2240797900,6930,6970,6970,6930,709
20250225,103000,2235873840,6970,6970,6970,6930,983
20250225,102900,2229025950,6970,6930,6970,6920,941
20250225,102800,2222494960,6950,6960,6960,6920,266
20250225,102700,2220651470,6970,6960,6970,6930,517
20250225,102600,2217056740,6970,6920,6970,6920,107
20250225,102500,2216312120,6920,6960,6970,6920,2541
20250225,102400,2198719550,6970,6920,6970,6910,729
20250225,102300,2193655320,6910,6910,6930,6910,1328
20250225,102200,2184474860,6920,6920,6920,6920,421
20250225,102100,2181561540,6920,6920,6920,6900,114
20250225,102000,2180773230,6910,6900,6910,6900,840
20250225,101900,2174969030,6900,6900,6910,6900,175
20250225,101800,2173760470,6910,6930,6940,6900,2791
20250225,101700,2154460010,6940,6920,6940,6920,421
20250225,101600,2151542570,6920,6930,6930,6910,1781
20250225,101500,2139217650,6920,6930,6930,6920,635
20250225,101400,2134820740,6930,6920,6930,6910,1388
20250225,101300,2125215470,6920,6910,6920,6900,819
20250225,101200,2119556430,6910,6900,6920,6900,831
20250225,101100,2113822080,6920,6930,6930,6900,5021
20250225,101000,2079154790,6930,6930,6940,6920,357
20250225,100900,2076681140,6930,6930,6940,6920,931
20250225,100800,2070232860,6920,6910,6930,6910,524
20250225,100700,2066606790,6910,6910,6920,6900,233
20250225,100600,2064997280,6920,6910,6920,6900,221
20250225,100500,2063472150,6900,6910,6910,6900,813
20250225,100400,2057862250,6910,6920,6920,6910,2001
20250225,100300,2044020490,6920,6910,6920,6900,1019
20250225,100200,2036982350,6910,6900,6910,6890,321
20250225,100100,2034764300,6890,6900,6900,6890,679
20250225,100000,2030080240,6900,6900,6900,6900,19
20250225,095900,2029949140,6900,6880,6900,6880,716
20250225,095800,2025013380,6880,6890,6920,6880,1084
20250225,095700,2017547750,6890,6880,6890,6870,3168
20250225,095600,1995766310,6880,6880,6900,6870,2927
20250225,095500,1975638380,6880,6930,6930,6880,9967
20250225,095400,1906876900,6920,6940,6940,6910,2149
20250225,095300,1891992460,6940,6940,6940,6930,743
20250225,095200,1886836630,6940,6930,6940,6910,16679
20250225,095100,1771421660,6930,6930,6950,6930,1531
20250225,095000,1760810630,6930,6980,6980,6920,8692
20250225,094900,1700375670,6970,6980,6990,6970,1058
20250225,094800,1692990600,6980,6960,6990,6960,1176
20250225,094700,1684779190,6960,6960,6980,6950,871
20250225,094600,1678710930,6960,6960,6960,6930,730
20250225,094500,1673647090,6930,6930,6950,6930,2374
20250225,094400,1657168140,6930,6940,6950,6930,2974
20250225,094300,1636536310,6940,6950,6960,6940,526
20250225,094200,1632882610,6950,6970,6970,6950,675
20250225,094100,1628190160,7000,6980,7000,6980,1594
20250225,094000,1617048050,6990,6990,6990,6940,287
20250225,093900,1615052810,6940,6970,6970,6940,3094
20250225,093800,1593536860,6970,6990,7010,6970,1228
20250225,093700,1584964360,6980,6980,7010,6970,2056
20250225,093600,1570582220,6970,6990,6990,6970,359
20250225,093500,1568076770,6950,6980,6980,6950,1717
20250225,093400,1556141970,6980,6950,6980,6950,2282
20250225,093300,1540218970,6950,6980,6980,6950,2271
20250225,093200,1524432870,6980,6980,6980,6940,216
20250225,093100,1522929550,6950,6960,6980,6940,994
20250225,093000,1516020910,6980,6930,6980,6930,526
20250225,092900,1512365290,6940,6950,6960,6940,2631
20250225,092800,1494104660,6950,6950,6960,6930,2092
20250225,092700,1479594120,6950,6950,6980,6930,2140
20250225,092600,1464724790,6960,6930,6960,6930,979
20250225,092500,1457925240,6920,6970,6970,6920,3572
20250225,092400,1433168560,6980,6990,6990,6980,1727
20250225,092300,1421110430,7010,7020,7020,6960,532
20250225,092200,1417393790,7020,7020,7020,6980,4027
20250225,092100,1389175130,7020,7030,7040,7020,3903
20250225,092000,1361750230,7040,7000,7040,7000,1570
20250225,091900,1350745230,7000,6950,7000,6950,1937
20250225,091800,1337201820,6970,6970,6970,6920,4866
20250225,091700,1303477020,6970,6960,6980,6940,6753
20250225,091600,1256514920,6960,7020,7020,6960,11712
20250225,091500,1174784690,7020,7020,7050,6990,8001
20250225,091400,1118737400,7020,7070,7070,7020,2288
20250225,091300,1102646980,7080,7030,7080,7010,5583
20250225,091200,1063284060,7030,7030,7030,7020,954
20250225,091100,1056583760,7030,7020,7030,7000,2637
20250225,091000,1038085110,7020,7000,7020,6990,1603
20250225,090900,1026864230,7010,7030,7030,6990,7669
20250225,090800,973147320,7030,7030,7030,7000,4708
20250225,090700,940134420,7030,7010,7040,7010,3012
20250225,090600,918959600,7020,7000,7040,7000,2485
20250225,090500,901521370,7000,7020,7050,6990,12404
20250225,090400,814631260,7020,7050,7090,7000,17875
20250225,090300,689063120,7050,7000,7060,7000,7709
20250225,090200,634872560,7030,6880,7040,6840,26754
20250225,090100,448476380,6870,7150,7190,6810,40838
20250225,090000,163115610,7190,7300,7300,7110,22402