KissMeData/099430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,201300,3564904910,6910,6910,6910,6910,7060
20250225,201200,3564904910,6910,6910,6910,6910,0
20250225,201100,3564904910,6910,6910,6910,6910,0
20250225,201000,3564904910,6910,6910,6910,6910,0
20250225,200900,3564904910,6910,6910,6910,6910,0
20250225,200800,3564904910,6910,6910,6910,6910,0
20250225,200700,3564904910,6910,6910,6910,6910,0
20250225,200600,3564904910,6910,6910,6910,6910,0
20250225,200500,3564904910,6910,6910,6910,6910,0
20250225,200400,3564904910,6910,6910,6910,6910,0
20250225,200300,3564904910,6910,6910,6910,6910,0
20250225,200200,3564904910,6910,6910,6910,6910,0
20250225,200100,3564904910,6910,6910,6910,6910,0
20250225,200000,3564904910,6910,6910,6910,6910,0
20250225,195900,3564904910,6910,6910,6910,6910,0
20250225,195800,3564904910,6910,6910,6910,6910,0
20250225,195700,3564904910,6910,6910,6910,6910,0
20250225,195600,3564904910,6910,6910,6910,6910,0
20250225,195500,3564904910,6910,6910,6910,6910,0
20250225,195400,3564904910,6910,6910,6910,6910,0
20250225,195300,3564904910,6910,6910,6910,6910,0
20250225,195200,3564904910,6910,6910,6910,6910,0
20250225,195100,3564904910,6910,6910,6910,6910,0
20250225,195000,3564904910,6910,6910,6910,6910,0
20250225,194900,3564904910,6910,6910,6910,6910,0
20250225,194800,3564904910,6910,6910,6910,6910,0
20250225,194700,3564904910,6910,6910,6910,6910,0
20250225,194600,3564904910,6910,6910,6910,6910,0
20250225,194500,3564904910,6910,6910,6910,6910,0
20250225,194400,3564904910,6910,6910,6910,6910,0
20250225,194300,3564904910,6910,6910,6910,6910,7060
20250225,194200,3564904910,6910,6910,6910,6910,0
20250225,194100,3564904910,6910,6910,6910,6910,0
20250225,194000,3564904910,6910,6910,6910,6910,0
20250225,193900,3564904910,6910,6910,6910,6910,0
20250225,193800,3564904910,6910,6910,6910,6910,0
20250225,193700,3564904910,6910,6910,6910,6910,0
20250225,193600,3564904910,6910,6910,6910,6910,0
20250225,193500,3564904910,6910,6910,6910,6910,0
20250225,193400,3564904910,6910,6910,6910,6910,0
20250225,193300,3564904910,6910,6910,6910,6910,0
20250225,193200,3564904910,6910,6910,6910,6910,0
20250225,193100,3564904910,6910,6910,6910,6910,0
20250225,193000,3564904910,6910,6910,6910,6910,0
20250225,192900,3564904910,6910,6910,6910,6910,0
20250225,192800,3564904910,6910,6910,6910,6910,0
20250225,192700,3564904910,6910,6910,6910,6910,0
20250225,192600,3564904910,6910,6910,6910,6910,0
20250225,192500,3564904910,6910,6910,6910,6910,0
20250225,192400,3564904910,6910,6910,6910,6910,0
20250225,192300,3564904910,6910,6910,6910,6910,0
20250225,192200,3564904910,6910,6910,6910,6910,0
20250225,192100,3564904910,6910,6910,6910,6910,0
20250225,192000,3564904910,6910,6910,6910,6910,0
20250225,191900,3564904910,6910,6910,6910,6910,0
20250225,191800,3564904910,6910,6910,6910,6910,0
20250225,191700,3564904910,6910,6910,6910,6910,0
20250225,191600,3564904910,6910,6910,6910,6910,0
20250225,191500,3564904910,6910,6910,6910,6910,0
20250225,191400,3564904910,6910,6910,6910,6910,0
20250225,191300,3564904910,6910,6910,6910,6910,7060
20250225,191200,3564904910,6910,6910,6910,6910,0
20250225,191100,3564904910,6910,6910,6910,6910,0
20250225,191000,3564904910,6910,6910,6910,6910,0
20250225,190900,3564904910,6910,6910,6910,6910,0
20250225,190800,3564904910,6910,6910,6910,6910,0
20250225,190700,3564904910,6910,6910,6910,6910,0
20250225,190600,3564904910,6910,6910,6910,6910,0
20250225,190500,3564904910,6910,6910,6910,6910,0
20250225,190400,3564904910,6910,6910,6910,6910,0
20250225,190300,3564904910,6910,6910,6910,6910,0
20250225,190200,3564904910,6910,6910,6910,6910,0
20250225,190100,3564904910,6910,6910,6910,6910,0
20250225,190000,3564904910,6910,6910,6910,6910,0
20250225,185900,3564904910,6910,6910,6910,6910,0
20250225,185800,3564904910,6910,6910,6910,6910,0
20250225,185700,3564904910,6910,6910,6910,6910,0
20250225,185600,3564904910,6910,6910,6910,6910,0
20250225,185500,3564904910,6910,6910,6910,6910,0
20250225,185400,3564904910,6910,6910,6910,6910,0
20250225,185300,3564904910,6910,6910,6910,6910,0
20250225,185200,3564904910,6910,6910,6910,6910,0
20250225,185100,3564904910,6910,6910,6910,6910,0
20250225,185000,3564904910,6910,6910,6910,6910,0
20250225,184900,3564904910,6910,6910,6910,6910,0
20250225,184800,3564904910,6910,6910,6910,6910,0
20250225,184700,3564904910,6910,6910,6910,6910,0
20250225,184600,3564904910,6910,6910,6910,6910,0
20250225,184500,3564904910,6910,6910,6910,6910,0
20250225,184400,3564904910,6910,6910,6910,6910,0
20250225,184300,3564904910,6910,6910,6910,6910,7060
20250225,184200,3564904910,6910,6910,6910,6910,0
20250225,184100,3564904910,6910,6910,6910,6910,0
20250225,184000,3564904910,6910,6910,6910,6910,0
20250225,183900,3564904910,6910,6910,6910,6910,0
20250225,183800,3564904910,6910,6910,6910,6910,0
20250225,183700,3564904910,6910,6910,6910,6910,0
20250225,183600,3564904910,6910,6910,6910,6910,0
20250225,183500,3564904910,6910,6910,6910,6910,0
20250225,183400,3564904910,6910,6910,6910,6910,0
20250225,183300,3564904910,6910,6910,6910,6910,0
20250225,183200,3564904910,6910,6910,6910,6910,0
20250225,183100,3564904910,6910,6910,6910,6910,0
20250225,183000,3564904910,6910,6910,6910,6910,0
20250225,182900,3564904910,6910,6910,6910,6910,0
20250225,182800,3564904910,6910,6910,6910,6910,0
20250225,182700,3564904910,6910,6910,6910,6910,0
20250225,182600,3564904910,6910,6910,6910,6910,0
20250225,182500,3564904910,6910,6910,6910,6910,0
20250225,182400,3564904910,6910,6910,6910,6910,0
20250225,182300,3564904910,6910,6910,6910,6910,0
20250225,182200,3564904910,6910,6910,6910,6910,0
20250225,182100,3564904910,6910,6910,6910,6910,0
20250225,182000,3564904910,6910,6910,6910,6910,0
20250225,181900,3564904910,6910,6910,6910,6910,0
20250225,181800,3564904910,6910,6910,6910,6910,0
20250225,181700,3564904910,6910,6910,6910,6910,0
20250225,181600,3564904910,6910,6910,6910,6910,0
20250225,181500,3564904910,6910,6910,6910,6910,0
20250225,181400,3564904910,6910,6910,6910,6910,0
20250225,181300,3564904910,6910,6910,6910,6910,7060
20250225,181200,3564904910,6910,6910,6910,6910,0
20250225,181100,3564904910,6910,6910,6910,6910,0
20250225,181000,3564904910,6910,6910,6910,6910,0
20250225,180900,3564904910,6910,6910,6910,6910,0
20250225,180800,3564904910,6910,6910,6910,6910,0
20250225,180700,3564904910,6910,6910,6910,6910,0
20250225,180600,3564904910,6910,6910,6910,6910,0
20250225,180500,3564904910,6910,6910,6910,6910,0
20250225,180400,3564904910,6910,6910,6910,6910,0
20250225,180300,3564904910,6910,6910,6910,6910,0
20250225,180200,3564904910,6910,6910,6910,6910,0
20250225,180100,3564904910,6910,6910,6910,6910,0
20250225,180000,3564904910,6910,6910,6910,6910,0
20250225,175900,3564904910,6910,6910,6910,6910,0
20250225,175800,3564904910,6910,6910,6910,6910,0
20250225,175700,3564904910,6910,6910,6910,6910,0
20250225,175600,3564904910,6910,6910,6910,6910,0
20250225,175500,3564904910,6910,6910,6910,6910,0
20250225,175400,3564904910,6910,6910,6910,6910,0
20250225,175300,3564904910,6910,6910,6910,6910,0
20250225,175200,3564904910,6910,6910,6910,6910,0
20250225,175100,3564904910,6910,6910,6910,6910,0
20250225,175000,3564904910,6910,6910,6910,6910,0
20250225,174900,3564904910,6910,6910,6910,6910,0
20250225,174800,3564904910,6910,6910,6910,6910,0
20250225,174700,3564904910,6910,6910,6910,6910,0
20250225,174600,3564904910,6910,6910,6910,6910,0
20250225,174500,3564904910,6910,6910,6910,6910,0
20250225,174400,3564904910,6910,6910,6910,6910,0
20250225,174300,3564904910,6910,6910,6910,6910,7060
20250225,174200,3564904910,6910,6910,6910,6910,0
20250225,174100,3564904910,6910,6910,6910,6910,0
20250225,174000,3564904910,6910,6910,6910,6910,0
20250225,173900,3564904910,6910,6910,6910,6910,0
20250225,173800,3564904910,6910,6910,6910,6910,0
20250225,173700,3564904910,6910,6910,6910,6910,0
20250225,173600,3564904910,6910,6910,6910,6910,0
20250225,173500,3564904910,6910,6910,6910,6910,0
20250225,173400,3564904910,6910,6910,6910,6910,0
20250225,173300,3564904910,6910,6910,6910,6910,0
20250225,173200,3564904910,6910,6910,6910,6910,0
20250225,173100,3564904910,6910,6910,6910,6910,0
20250225,173000,3564904910,6910,6910,6910,6910,0
20250225,172900,3564904910,6910,6910,6910,6910,0
20250225,172800,3564904910,6910,6910,6910,6910,0
20250225,172700,3564904910,6910,6910,6910,6910,0
20250225,172600,3564904910,6910,6910,6910,6910,0
20250225,172500,3564904910,6910,6910,6910,6910,0
20250225,172400,3564904910,6910,6910,6910,6910,0
20250225,172300,3564904910,6910,6910,6910,6910,0
20250225,172200,3564904910,6910,6910,6910,6910,0
20250225,172100,3564904910,6910,6910,6910,6910,0
20250225,172000,3564904910,6910,6910,6910,6910,0
20250225,171900,3564904910,6910,6910,6910,6910,0
20250225,171800,3564904910,6910,6910,6910,6910,0
20250225,171700,3564904910,6910,6910,6910,6910,0
20250225,171600,3564904910,6910,6910,6910,6910,0
20250225,171500,3564904910,6910,6910,6910,6910,0
20250225,171400,3564904910,6910,6910,6910,6910,0
20250225,171300,3564904910,6910,6910,6910,6910,7060
20250225,171200,3564904910,6910,6910,6910,6910,0
20250225,171100,3564904910,6910,6910,6910,6910,0
20250225,171000,3564904910,6910,6910,6910,6910,0
20250225,170900,3564904910,6910,6910,6910,6910,0
20250225,170800,3564904910,6910,6910,6910,6910,0
20250225,170700,3564904910,6910,6910,6910,6910,0
20250225,170600,3564904910,6910,6910,6910,6910,0
20250225,170500,3564904910,6910,6910,6910,6910,0
20250225,170400,3564904910,6910,6910,6910,6910,0
20250225,170300,3564904910,6910,6910,6910,6910,0
20250225,170200,3564904910,6910,6910,6910,6910,0
20250225,170100,3564904910,6910,6910,6910,6910,0
20250225,170000,3564904910,6910,6910,6910,6910,0
20250225,165900,3564904910,6910,6910,6910,6910,0
20250225,165800,3564904910,6910,6910,6910,6910,0
20250225,165700,3564904910,6910,6910,6910,6910,0
20250225,165600,3564904910,6910,6910,6910,6910,0
20250225,165500,3564904910,6910,6910,6910,6910,0
20250225,165400,3564904910,6910,6910,6910,6910,0
20250225,165300,3564904910,6910,6910,6910,6910,0
20250225,165200,3564904910,6910,6910,6910,6910,0
20250225,165100,3564904910,6910,6910,6910,6910,0
20250225,165000,3564904910,6910,6910,6910,6910,0
20250225,164900,3564904910,6910,6910,6910,6910,0
20250225,164800,3564904910,6910,6910,6910,6910,0
20250225,164700,3564904910,6910,6910,6910,6910,0
20250225,164600,3564904910,6910,6910,6910,6910,0
20250225,164500,3564904910,6910,6910,6910,6910,0
20250225,164400,3564904910,6910,6910,6910,6910,0
20250225,164300,3564904910,6910,6910,6910,6910,7060
20250225,164200,3564904910,6910,6910,6910,6910,0
20250225,164100,3564904910,6910,6910,6910,6910,0
20250225,164000,3564904910,6910,6910,6910,6910,0
20250225,163900,3564904910,6910,6910,6910,6910,0
20250225,163800,3564904910,6910,6910,6910,6910,0
20250225,163700,3564904910,6910,6910,6910,6910,0
20250225,163600,3564904910,6910,6910,6910,6910,0
20250225,163500,3564904910,6910,6910,6910,6910,0
20250225,163400,3564904910,6910,6910,6910,6910,0
20250225,163300,3564904910,6910,6910,6910,6910,0
20250225,163200,3564904910,6910,6910,6910,6910,0
20250225,163100,3564904910,6910,6910,6910,6910,0
20250225,163000,3564904910,6910,6910,6910,6910,0
20250225,162900,3564904910,6910,6910,6910,6910,0
20250225,162800,3564904910,6910,6910,6910,6910,0
20250225,162700,3564904910,6910,6910,6910,6910,0
20250225,162600,3564904910,6910,6910,6910,6910,0
20250225,162500,3564904910,6910,6910,6910,6910,0
20250225,162400,3564904910,6910,6910,6910,6910,0
20250225,162300,3564904910,6910,6910,6910,6910,0
20250225,162200,3564904910,6910,6910,6910,6910,0
20250225,162100,3564904910,6910,6910,6910,6910,0
20250225,162000,3564904910,6910,6910,6910,6910,0
20250225,161900,3564904910,6910,6910,6910,6910,0
20250225,161800,3564904910,6910,6910,6910,6910,0
20250225,161700,3564904910,6910,6910,6910,6910,0
20250225,161600,3564904910,6910,6910,6910,6910,0
20250225,161500,3564904910,6910,6910,6910,6910,0
20250225,161400,3564904910,6910,6910,6910,6910,0
20250225,161300,3564904910,6910,6910,6910,6910,7060
20250225,161200,3564904910,6910,6910,6910,6910,0
20250225,161100,3564904910,6910,6910,6910,6910,0
20250225,161000,3564904910,6910,6910,6910,6910,0
20250225,160900,3564904910,6910,6910,6910,6910,0
20250225,160800,3564904910,6910,6910,6910,6910,0
20250225,160700,3564904910,6910,6910,6910,6910,0
20250225,160600,3564904910,6910,6910,6910,6910,0
20250225,160500,3564904910,6910,6910,6910,6910,0
20250225,160400,3564904910,6910,6910,6910,6910,0
20250225,160300,3564904910,6910,6910,6910,6910,0
20250225,160200,3564904910,6910,6910,6910,6910,0
20250225,160100,3564904910,6910,6910,6910,6910,0
20250225,160000,3564904910,6910,6910,6910,6910,0
20250225,155900,3564904910,6910,6910,6910,6910,0
20250225,155800,3564904910,6910,6910,6910,6910,0
20250225,155700,3564904910,6910,6910,6910,6910,0
20250225,155600,3564904910,6910,6910,6910,6910,0
20250225,155500,3564904910,6910,6910,6910,6910,0
20250225,155400,3564904910,6910,6910,6910,6910,0
20250225,155300,3564904910,6910,6910,6910,6910,0
20250225,155200,3564904910,6910,6910,6910,6910,0
20250225,155100,3564904910,6910,6910,6910,6910,0
20250225,155000,3564904910,6910,6910,6910,6910,0
20250225,154900,3564904910,6910,6910,6910,6910,0
20250225,154800,3564904910,6910,6910,6910,6910,0
20250225,154700,3564904910,6910,6910,6910,6910,0
20250225,154600,3564904910,6910,6910,6910,6910,0
20250225,154500,3564904910,6910,6910,6910,6910,0
20250225,154400,3564904910,6910,6910,6910,6910,0
20250225,154300,3564904910,6910,6910,6910,6910,7060
20250225,154200,3564904910,6910,6910,6910,6910,0
20250225,154100,3564904910,6910,6910,6910,6910,0
20250225,154000,3564904910,6910,6910,6910,6910,0
20250225,153900,3564904910,6910,6910,6910,6910,0
20250225,153800,3564904910,6910,6910,6910,6910,0
20250225,153700,3564904910,6910,6910,6910,6910,0
20250225,153600,3564904910,6910,6910,6910,6910,0
20250225,153500,3564904910,6910,6910,6910,6910,0
20250225,153400,3564904910,6910,6910,6910,6910,0
20250225,153300,3564904910,6910,6910,6910,6910,0
20250225,153200,3564904910,6910,6910,6910,6910,0
20250225,153100,3564904910,6910,6910,6910,6910,0
20250225,153000,3564904910,6910,6910,6910,6910,7060
20250225,152900,3516120310,6920,6920,6920,6920,0
20250225,152800,3516120310,6920,6920,6920,6920,0
20250225,152700,3516120310,6920,6920,6920,6920,0
20250225,152600,3516120310,6920,6920,6920,6920,0
20250225,152500,3516120310,6920,6920,6920,6920,0
20250225,152400,3516120310,6920,6920,6920,6920,0
20250225,152300,3516120310,6920,6920,6920,6920,0
20250225,152200,3516120310,6920,6920,6920,6920,0
20250225,152100,3516120310,6920,6920,6920,6920,0
20250225,152000,3516120310,6920,6920,6920,6920,0
20250225,151900,3516120310,6920,6920,6920,6910,571
20250225,151800,3512173680,6910,6920,6920,6910,303
20250225,151700,3510079870,6920,6920,6920,6910,2521
20250225,151600,3492634760,6910,6920,6920,6910,1611
20250225,151500,3481500930,6920,6920,6920,6910,895
20250225,151400,3475310860,6920,6920,6930,6920,5416
20250225,151300,3437828680,6920,6930,6930,6920,3339
20250225,151200,3414712320,6930,6930,6930,6920,781
20250225,151100,3409300390,6930,6930,6930,6920,7891
20250225,151000,3354668710,6920,6890,6940,6890,20224
20250225,150900,3214637160,6890,6870,6890,6870,3101
20250225,150800,3193297410,6870,6880,6880,6870,1553
20250225,150700,3182627660,6880,6880,6880,6870,691
20250225,150600,3177876170,6880,6870,6880,6870,1699
20250225,150500,3166188920,6880,6860,6880,6860,7791
20250225,150400,3112670480,6860,6860,6860,6860,42
20250225,150300,3112382360,6860,6860,6860,6860,1584
20250225,150200,3101516120,6860,6860,6870,6860,196
20250225,150100,3100169920,6860,6870,6870,6860,1430
20250225,150000,3090359340,6870,6860,6870,6860,3408
20250225,145900,3066978500,6850,6860,6860,6850,349
20250225,145800,3064586360,6860,6860,6860,6860,196
20250225,145700,3063241800,6860,6860,6860,6860,160
20250225,145600,3062144200,6860,6850,6860,6850,1498
20250225,145500,3051879290,6850,6850,6850,6850,158
20250225,145400,3050796990,6850,6850,6850,6850,221
20250225,145300,3049283140,6840,6850,6850,6840,876
20250225,145200,3043282820,6850,6860,6860,6850,259
20250225,145100,3041506570,6860,6850,6860,6850,347
20250225,145000,3039127660,6850,6850,6850,6850,2024
20250225,144900,3025263260,6850,6850,6850,6840,452
20250225,144800,3022168080,6850,6850,6850,6850,239
20250225,144700,3020530930,6840,6840,6850,6840,716
20250225,144600,3015631530,6850,6850,6850,6850,272
20250225,144500,3013768330,6850,6850,6850,6850,170
20250225,144400,3012603830,6850,6850,6850,6850,272
20250225,144300,3010740630,6850,6840,6850,6840,153
20250225,144200,3009692610,6840,6840,6850,6840,354
20250225,144100,3007271230,6840,6840,6840,6840,74
20250225,144000,3006765070,6840,6840,6840,6840,991
20250225,143900,2999986630,6840,6840,6850,6840,277
20250225,143800,2998091850,6850,6840,6850,6840,270
20250225,143700,2996244910,6840,6840,6840,6840,44
20250225,143600,2995943950,6850,6840,6850,6840,199
20250225,143500,2994581280,6840,6840,6840,6840,359
20250225,143400,2992125720,6840,6850,6850,6840,46
20250225,143300,2991810880,6850,6840,6850,6840,397
20250225,143200,2989091950,6840,6850,6850,6840,190
20250225,143100,2987790750,6850,6840,6850,6840,359
20250225,143000,2985333960,6840,6840,6850,6840,2885
20250225,142900,2965600390,6850,6850,6850,6840,250
20250225,142800,2963888860,6840,6840,6850,6840,355
20250225,142700,2961458710,6830,6840,6840,6820,1513
20250225,142600,2951124800,6850,6850,6850,6850,346
20250225,142500,2948754700,6850,6840,6850,6840,550
20250225,142400,2944989200,6840,6840,6840,6840,201
20250225,142300,2943614360,6840,6850,6850,6840,819
20250225,142200,2938010860,6850,6850,6850,6840,377
20250225,142100,2935428710,6850,6850,6850,6850,150
20250225,142000,2934401210,6850,6850,6850,6850,85
20250225,141900,2933818960,6850,6840,6850,6840,435
20250225,141800,2930839410,6840,6840,6840,6840,195
20250225,141700,2929505610,6840,6840,6840,6830,212
20250225,141600,2928055650,6850,6850,6850,6850,150
20250225,141500,2927028150,6840,6840,6840,6840,344
20250225,141400,2924675190,6840,6840,6840,6840,150
20250225,141300,2923649190,6840,6840,6840,6840,9
20250225,141200,2923587630,6830,6830,6840,6830,887
20250225,141100,2917525960,6840,6840,6840,6840,150
20250225,141000,2916499960,6840,6840,6840,6840,259
20250225,140900,2914728400,6840,6840,6840,6840,226
20250225,140800,2913182560,6840,6840,6850,6840,277
20250225,140700,2911285920,6840,6840,6840,6840,1328
20250225,140600,2902202400,6840,6840,6840,6830,1370
20250225,140500,2892838530,6850,6840,6850,6840,168
20250225,140400,2891687910,6840,6840,6850,6840,204
20250225,140300,2890290870,6840,6840,6850,6840,842
20250225,140200,2884529640,6840,6830,6840,6830,457
20250225,140100,2881406760,6830,6830,6830,6830,391
20250225,140000,2878736230,6830,6830,6840,6830,501
20250225,135900,2875314390,6840,6840,6840,6830,705
20250225,135800,2870497190,6840,6830,6840,6830,449
20250225,135700,2867429020,6830,6840,6840,6830,1194
20250225,135600,2859272500,6840,6830,6840,6830,217
20250225,135500,2857788420,6830,6830,6840,6830,483
20250225,135400,2854486950,6830,6820,6840,6820,490
20250225,135300,2851139490,6820,6830,6830,6810,4410
20250225,135200,2821081190,6830,6830,6840,6820,2150
20250225,135100,2806400700,6830,6840,6840,6830,305
20250225,135000,2804316050,6830,6850,6860,6830,1959
20250225,134900,2790922540,6850,6830,6850,6830,850
20250225,134800,2785114040,6830,6840,6850,6830,2159
20250225,134700,2770352080,6850,6850,6850,6850,345
20250225,134600,2767988830,6840,6840,6840,6840,700
20250225,134500,2763200830,6850,6850,6860,6850,750
20250225,134400,2758059880,6850,6860,6860,6850,185
20250225,134300,2756791130,6860,6860,6860,6860,197
20250225,134200,2755439710,6860,6860,6870,6860,209
20250225,134100,2754004470,6860,6860,6870,6860,127
20250225,134000,2753133090,6860,6860,6860,6850,655
20250225,133900,2748640140,6850,6850,6850,6850,75
20250225,133800,2748126390,6850,6860,6860,6850,393
20250225,133700,2745430890,6850,6860,6870,6850,538
20250225,133600,2741738750,6860,6840,6860,6840,1454
20250225,133500,2731776290,6850,6840,6850,6840,290
20250225,133400,2729791190,6840,6840,6850,6830,1935
20250225,133300,2716563210,6840,6840,6840,6840,94
20250225,133200,2715920250,6850,6850,6850,6850,151
20250225,133100,2714885900,6850,6850,6850,6840,709
20250225,133000,2710032710,6850,6860,6870,6850,1457
20250225,132900,2700048200,6860,6860,6860,6860,95
20250225,132800,2699396500,6860,6870,6870,6850,491
20250225,132700,2696026960,6880,6860,6880,6860,363
20250225,132600,2693533130,6860,6860,6870,6860,51
20250225,132500,2693183220,6870,6870,6870,6870,150
20250225,132400,2692152720,6870,6860,6880,6860,944
20250225,132300,2685670830,6860,6870,6870,6860,398
20250225,132200,2682938770,6880,6870,6880,6870,1011
20250225,132100,2675988730,6870,6880,6880,6870,715
20250225,132000,2671074450,6890,6880,6890,6870,1619
20250225,131900,2659935040,6880,6880,6880,6870,123
20250225,131800,2659089820,6880,6870,6880,6870,250
20250225,131700,2657370820,6870,6870,6870,6870,355
20250225,131600,2654931970,6870,6860,6870,6860,374
20250225,131500,2652362720,6870,6850,6870,6850,518
20250225,131400,2648809480,6850,6850,6850,6850,534
20250225,131300,2645151580,6850,6850,6850,6840,364
20250225,131200,2642658380,6850,6850,6850,6850,53
20250225,131100,2642295330,6850,6850,6850,6840,361
20250225,131000,2639822630,6840,6860,6860,6840,949
20250225,130900,2633322670,6860,6860,6860,6860,8
20250225,130800,2633267790,6860,6860,6860,6860,819
20250225,130700,2627649450,6860,6860,6860,6860,553
20250225,130600,2623855870,6860,6850,6860,6850,431
20250225,130500,2620899570,6850,6850,6850,6840,572
20250225,130400,2616986360,6850,6840,6860,6840,1565
20250225,130300,2606275440,6850,6850,6850,6850,150
20250225,130200,2605247940,6850,6850,6850,6850,254
20250225,130100,2603508040,6850,6850,6850,6850,150
20250225,130000,2602480540,6850,6850,6850,6850,150
20250225,125900,2601453040,6850,6850,6850,6850,295
20250225,125800,2599432290,6850,6850,6860,6850,1335
20250225,125700,2590286040,6850,6860,6860,6850,409
20250225,125600,2587480930,6860,6860,6860,6860,150
20250225,125500,2586451930,6860,6860,6860,6860,223
20250225,125400,2584922150,6860,6860,6860,6860,150
20250225,125300,2583893150,6860,6850,6860,6850,205
20250225,125200,2582487400,6850,6860,6860,6850,97
20250225,125100,2581822790,6840,6860,6860,6840,234
20250225,125000,2580217950,6860,6860,6860,6860,344
20250225,124900,2577858110,6850,6850,6850,6850,7
20250225,124800,2577810160,6850,6850,6850,6850,376
20250225,124700,2575234560,6850,6850,6850,6850,526
20250225,124600,2571631460,6840,6870,6870,6840,1293
20250225,124500,2562765210,6870,6870,6870,6870,0
20250225,124400,2562765210,6870,6870,6870,6870,157
20250225,124300,2561686620,6870,6870,6870,6860,464
20250225,124200,2558499120,6860,6860,6860,6860,44
20250225,124100,2558197280,6860,6870,6870,6860,409
20250225,124000,2555387990,6870,6870,6870,6870,157
20250225,123900,2554309400,6870,6870,6870,6870,414
20250225,123800,2551465220,6860,6860,6860,6860,20
20250225,123700,2551328020,6860,6870,6870,6860,182
20250225,123600,2550077830,6870,6860,6870,6860,270
20250225,123500,2548223680,6860,6880,6880,6860,209
20250225,123400,2546789900,6850,6850,6850,6850,1458
20250225,123300,2536802600,6850,6870,6870,6850,2947
20250225,123200,2516606620,6870,6880,6880,6870,394
20250225,123100,2513896990,6880,6880,6880,6880,961
20250225,123000,2507285310,6890,6890,6890,6890,352
20250225,122900,2504860030,6890,6890,6890,6890,150
20250225,122800,2503826530,6880,6880,6880,6880,497
20250225,122700,2500407170,6890,6890,6890,6890,346
20250225,122600,2498023230,6890,6890,6900,6890,176
20250225,122500,2496809010,6890,6900,6900,6890,300
20250225,122400,2494739350,6900,6900,6900,6900,1451
20250225,122300,2484727450,6900,6890,6900,6890,479
20250225,122200,2481423690,6890,6890,6890,6890,157
20250225,122100,2480341960,6880,6880,6880,6880,179
20250225,122000,2479110440,6890,6880,6890,6880,364
20250225,121900,2476602670,6880,6880,6880,6880,123
20250225,121800,2475756430,6880,6890,6890,6880,258
20250225,121700,2473979190,6890,6880,6890,6880,175
20250225,121600,2472773690,6880,6880,6890,6880,274
20250225,121500,2470887070,6860,6890,6890,6860,1093
20250225,121400,2463378890,6890,6890,6890,6880,347
20250225,121300,2460988070,6880,6890,6890,6870,910
20250225,121200,2454732620,6890,6890,6890,6890,158
20250225,121100,2453644000,6890,6880,6890,6880,308
20250225,121000,2451523010,6880,6890,6890,6880,204
20250225,120900,2450117980,6890,6880,6890,6880,226
20250225,120800,2448561150,6880,6890,6890,6880,535
20250225,120700,2444879140,6890,6870,6890,6870,1075
20250225,120600,2437482750,6880,6870,6880,6870,667
20250225,120500,2432893900,6870,6890,6890,6870,644
20250225,120400,2428464860,6880,6880,6880,6880,49
20250225,120300,2428127740,6880,6900,6900,6880,821
20250225,120200,2422475660,6900,6900,6900,6890,458
20250225,120100,2419315860,6900,6900,6900,6900,7
20250225,120000,2419267560,6900,6890,6900,6890,551
20250225,115900,2415465720,6890,6880,6890,6880,102
20250225,115800,2414763370,6890,6890,6900,6890,778
20250225,115700,2409400790,6900,6900,6900,6900,182
20250225,115600,2408144990,6900,6900,6900,6900,320
20250225,115500,2405936990,6900,6890,6900,6890,337
20250225,115400,2403611700,6900,6900,6900,6900,8
20250225,115300,2403556500,6900,6900,6910,6900,1223
20250225,115200,2395114350,6900,6900,6900,6900,1307
20250225,115100,2386096050,6900,6890,6900,6890,196
20250225,115000,2384743660,6890,6890,6900,6890,390
20250225,114900,2382054990,6890,6900,6900,6890,297
20250225,114800,2380007160,6910,6910,6910,6900,456
20250225,114700,2376858820,6910,6910,6910,6910,307
20250225,114600,2374737450,6910,6910,6910,6910,347
20250225,114500,2372339680,6900,6900,6900,6900,0
20250225,114400,2372339680,6900,6900,6910,6900,585
20250225,114300,2368301230,6910,6910,6910,6910,150
20250225,114200,2367264730,6900,6910,6910,6900,550
20250225,114100,2363466260,6910,6910,6910,6910,0
20250225,114000,2363466260,6910,6920,6920,6910,803
20250225,113900,2357917120,6920,6920,6930,6920,321
20250225,113800,2355693850,6920,6920,6920,6920,534
20250225,113700,2351998570,6920,6920,6920,6920,360
20250225,113600,2349507370,6920,6920,6920,6920,453
20250225,113500,2346372610,6920,6920,6920,6920,1074
20250225,113400,2338940530,6920,6920,6920,6920,0
20250225,113300,2338940530,6920,6920,6920,6920,188
20250225,113200,2337639570,6920,6910,6920,6910,1366
20250225,113100,2328189410,6900,6910,6910,6900,2481
20250225,113000,2311067930,6900,6910,6910,6900,1875
20250225,112900,2298119950,6900,6900,6900,6900,145
20250225,112800,2297119450,6900,6910,6910,6900,1159
20250225,112700,2289118890,6900,6890,6900,6890,824
20250225,112600,2283433790,6900,6890,6900,6890,326
20250225,112500,2281186150,6890,6890,6890,6890,517
20250225,112400,2277624020,6890,6890,6890,6890,1663
20250225,112300,2266165950,6900,6890,6900,6890,2100
20250225,112200,2251696930,6890,6880,6890,6880,515
20250225,112100,2248152230,6890,6890,6900,6890,2242
20250225,112000,2232702420,6880,6890,6890,6880,134
20250225,111900,2231780110,6900,6900,6900,6890,1367
20250225,111800,2222356020,6900,6900,6900,6900,157
20250225,111700,2221272720,6900,6900,6900,6900,840
20250225,111600,2215476720,6900,6910,6920,6890,2386
20250225,111500,2199009860,6920,6910,6920,6910,347
20250225,111400,2196611340,6910,6910,6920,6910,307
20250225,111300,2194488020,6910,6910,6910,6900,276
20250225,111200,2192581110,6910,6910,6920,6910,350
20250225,111100,2190161110,6910,6930,6930,6910,4866
20250225,111000,2156485860,6930,6920,6930,6920,689
20250225,110900,2151717950,6930,6930,6930,6920,346
20250225,110800,2149321670,6930,6900,6930,6900,9379
20250225,110700,2084438580,6900,6890,6900,6890,1517
20250225,110600,2073975340,6890,6890,6890,6880,452
20250225,110500,2070863520,6890,6890,6890,6890,321
20250225,110400,2068651830,6890,6890,6890,6880,554
20250225,110300,2064837780,6890,6890,6890,6890,811
20250225,110200,2059249990,6890,6890,6890,6890,813
20250225,110100,2053648420,6890,6880,6890,6880,158
20250225,110000,2052559880,6880,6880,6890,6880,146
20250225,105900,2051554430,6880,6880,6890,6880,1770
20250225,105800,2039375330,6880,6870,6880,6870,513
20250225,105700,2035846010,6870,6870,6870,6870,151
20250225,105600,2034808640,6870,6870,6870,6870,331
20250225,105500,2032534670,6870,6870,6870,6870,152
20250225,105400,2031490430,6870,6870,6870,6870,150
20250225,105300,2030459930,6860,6860,6870,6860,524
20250225,105200,2026863330,6870,6870,6870,6870,149
20250225,105100,2025839700,6860,6870,6870,6860,347
20250225,105000,2023455830,6870,6870,6870,6870,10
20250225,104900,2023387130,6870,6860,6870,6860,361
20250225,104800,2020907190,6860,6860,6860,6860,1611
20250225,104700,2009855730,6850,6860,6880,6850,2091
20250225,104600,1995501820,6850,6870,6870,6850,1606
20250225,104500,1984500580,6870,6870,6880,6870,178
20250225,104400,1983276220,6880,6860,6890,6850,5959
20250225,104300,1942295910,6870,6880,6880,6870,1080
20250225,104200,1934875500,6880,6890,6890,6880,350
20250225,104100,1932464040,6890,6880,6890,6880,299
20250225,104000,1930405420,6890,6890,6890,6890,231
20250225,103900,1928813830,6890,6880,6890,6880,629
20250225,103800,1924484810,6890,6900,6900,6890,2035
20250225,103700,1910457850,6900,6900,6900,6900,496
20250225,103600,1907035450,6900,6900,6900,6900,960
20250225,103500,1900411450,6910,6910,6920,6900,1525
20250225,103400,1889871760,6910,6910,6910,6910,10258
20250225,103300,1818988980,6900,6900,6900,6900,2721
20250225,103200,1800214080,6900,6910,6910,6890,6730
20250225,103100,1753823610,6910,6900,6910,6900,4793
20250225,103000,1720716180,6900,6910,6910,6900,3117
20250225,102900,1699207330,6910,6900,6910,6890,1741
20250225,102800,1687196430,6900,6890,6900,6890,427
20250225,102700,1684252360,6890,6890,6900,6890,518
20250225,102600,1680681820,6890,6890,6900,6890,255
20250225,102500,1678922920,6890,6900,6900,6890,109
20250225,102400,1678171840,6900,6870,6900,6870,969
20250225,102300,1671504260,6870,6900,6900,6870,2435
20250225,102200,1654731230,6900,6920,6920,6890,1502
20250225,102100,1644362920,6920,6900,6920,6900,4114
20250225,102000,1615923370,6910,6900,6910,6890,4534
20250225,101900,1584647310,6890,6900,6900,6890,433
20250225,101800,1581659850,6890,6880,6890,6880,1022
20250225,101700,1574619350,6880,6870,6880,6870,511
20250225,101600,1571104610,6870,6870,6870,6860,1229
20250225,101500,1562661710,6880,6840,6880,6840,5129
20250225,101400,1527504560,6840,6850,6850,6840,183
20250225,101300,1526251220,6840,6860,6860,6840,296
20250225,101200,1524220860,6870,6900,6900,6860,1584
20250225,101100,1513328360,6890,6890,6900,6890,973
20250225,101000,1506619040,6880,6870,6900,6870,5602
20250225,100900,1468029450,6870,6860,6870,6860,2276
20250225,100800,1452399480,6850,6840,6850,6840,1436
20250225,100700,1442562960,6840,6830,6840,6820,7586
20250225,100600,1390764000,6830,6830,6840,6810,3606
20250225,100500,1366144380,6830,6830,6840,6830,537
20250225,100400,1362476660,6840,6850,6850,6840,2055
20250225,100300,1348419900,6850,6850,6860,6840,9057
20250225,100200,1286365300,6840,6840,6850,6840,1352
20250225,100100,1277117570,6850,6840,6850,6840,1546
20250225,100000,1266538690,6840,6830,6840,6830,2158
20250225,095900,1251781100,6840,6850,6850,6830,7953
20250225,095800,1197349550,6850,6840,6850,6840,3889
20250225,095700,1170748010,6840,6820,6840,6820,1788
20250225,095600,1158542530,6820,6820,6830,6810,1269
20250225,095500,1149887850,6820,6800,6830,6790,3231
20250225,095400,1127876740,6800,6810,6810,6790,781
20250225,095300,1122565050,6810,6800,6810,6790,2256
20250225,095200,1107233860,6790,6800,6810,6790,1035
20250225,095100,1100193170,6800,6800,6810,6790,797
20250225,095000,1094769210,6800,6810,6820,6790,727
20250225,094900,1089818250,6810,6810,6810,6800,2202
20250225,094800,1074830120,6810,6830,6830,6810,1389
20250225,094700,1065356170,6830,6820,6840,6820,772
20250225,094600,1060082370,6830,6830,6840,6820,1194
20250225,094500,1051917010,6830,6840,6850,6820,3684
20250225,094400,1026747010,6840,6840,6840,6820,1368
20250225,094300,1017391490,6840,6850,6850,6830,2868
20250225,094200,997762680,6850,6850,6850,6840,315
20250225,094100,995604970,6840,6820,6840,6820,6581
20250225,094000,950648510,6820,6820,6830,6820,2116
20250225,093900,936217210,6820,6820,6820,6810,613
20250225,093800,932040980,6820,6820,6820,6810,840
20250225,093700,926312920,6820,6830,6840,6820,1654
20250225,093600,915016430,6840,6830,6840,6830,1611
20250225,093500,904012720,6830,6820,6830,6800,4592
20250225,093400,872731170,6820,6820,6820,6820,353
20250225,093300,870323710,6820,6820,6820,6820,697
20250225,093200,865570170,6820,6830,6840,6810,2472
20250225,093100,848698640,6830,6810,6830,6810,857
20250225,093000,842857280,6820,6800,6820,6800,2322
20250225,092900,827048190,6810,6770,6810,6760,7275
20250225,092800,777644430,6760,6770,6780,6760,3504
20250225,092700,753947020,6760,6740,6760,6740,6813
20250225,092600,707948520,6730,6730,6730,6730,627
20250225,092500,703728810,6720,6730,6730,6710,2368
20250225,092400,687817820,6730,6710,6730,6700,2737
20250225,092300,669459790,6710,6720,6720,6710,5000
20250225,092200,635883230,6730,6750,6750,6730,10185
20250225,092100,567280340,6740,6730,6750,6730,3927
20250225,092000,540802110,6730,6740,6740,6730,4613
20250225,091900,509753410,6740,6740,6740,6740,35
20250225,091800,509517510,6740,6720,6740,6720,4490
20250225,091700,479261870,6710,6700,6710,6700,333
20250225,091600,477029640,6700,6690,6700,6680,1912
20250225,091500,464242800,6700,6700,6700,6700,315
20250225,091400,462132300,6700,6670,6700,6670,1520
20250225,091300,451957300,6690,6650,6690,6650,3109
20250225,091200,431233260,6650,6660,6660,6650,2006
20250225,091100,417873950,6660,6650,6670,6650,5020
20250225,091000,384424860,6650,6640,6650,6630,793
20250225,090900,379162300,6630,6640,6640,6620,5073
20250225,090800,345566950,6640,6610,6640,6600,4744
20250225,090700,314223300,6610,6610,6610,6590,8492
20250225,090600,258135770,6650,6620,6650,6610,4764
20250225,090500,226603050,6630,6630,6700,6630,2394
20250225,090400,210685750,6630,6620,6670,6610,6511
20250225,090300,167550140,6610,6660,6660,6560,9938
20250225,090200,101881730,6650,6660,6660,6650,1885
20250225,090100,89339590,6670,6710,6710,6670,5847
20250225,090000,50211460,6700,6760,6760,6700,7398