KissMeData/009520/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185400,7100331690,14080,14080,14080,14080,7607
20250226,185300,7100331690,14080,14080,14080,14080,0
20250226,185200,7100331690,14080,14080,14080,14080,0
20250226,185100,7100331690,14080,14080,14080,14080,0
20250226,185000,7100331690,14080,14080,14080,14080,0
20250226,184900,7100331690,14080,14080,14080,14080,0
20250226,184800,7100331690,14080,14080,14080,14080,0
20250226,184700,7100331690,14080,14080,14080,14080,0
20250226,184600,7100331690,14080,14080,14080,14080,0
20250226,184500,7100331690,14080,14080,14080,14080,0
20250226,184400,7100331690,14080,14080,14080,14080,0
20250226,184300,7100331690,14080,14080,14080,14080,0
20250226,184200,7100331690,14080,14080,14080,14080,0
20250226,184100,7100331690,14080,14080,14080,14080,0
20250226,184000,7100331690,14080,14080,14080,14080,0
20250226,183900,7100331690,14080,14080,14080,14080,0
20250226,183800,7100331690,14080,14080,14080,14080,0
20250226,183700,7100331690,14080,14080,14080,14080,0
20250226,183600,7100331690,14080,14080,14080,14080,0
20250226,183500,7100331690,14080,14080,14080,14080,0
20250226,183400,7100331690,14080,14080,14080,14080,0
20250226,183300,7100331690,14080,14080,14080,14080,0
20250226,183200,7100331690,14080,14080,14080,14080,0
20250226,183100,7100331690,14080,14080,14080,14080,0
20250226,183000,7100331690,14080,14080,14080,14080,0
20250226,182900,7100331690,14080,14080,14080,14080,0
20250226,182800,7100331690,14080,14080,14080,14080,0
20250226,182700,7100331690,14080,14080,14080,14080,0
20250226,182600,7100331690,14080,14080,14080,14080,0
20250226,182500,7100331690,14080,14080,14080,14080,0
20250226,182400,7100331690,14080,14080,14080,14080,7607
20250226,182300,7100331690,14080,14080,14080,14080,0
20250226,182200,7100331690,14080,14080,14080,14080,0
20250226,182100,7100331690,14080,14080,14080,14080,0
20250226,182000,7100331690,14080,14080,14080,14080,0
20250226,181900,7100331690,14080,14080,14080,14080,0
20250226,181800,7100331690,14080,14080,14080,14080,0
20250226,181700,7100331690,14080,14080,14080,14080,0
20250226,181600,7100331690,14080,14080,14080,14080,0
20250226,181500,7100331690,14080,14080,14080,14080,0
20250226,181400,7100331690,14080,14080,14080,14080,0
20250226,181300,7100331690,14080,14080,14080,14080,0
20250226,181200,7100331690,14080,14080,14080,14080,0
20250226,181100,7100331690,14080,14080,14080,14080,0
20250226,181000,7100331690,14080,14080,14080,14080,0
20250226,180900,7100331690,14080,14080,14080,14080,0
20250226,180800,7100331690,14080,14080,14080,14080,0
20250226,180700,7100331690,14080,14080,14080,14080,0
20250226,180600,7100331690,14080,14080,14080,14080,0
20250226,180500,7100331690,14080,14080,14080,14080,0
20250226,180400,7100331690,14080,14080,14080,14080,0
20250226,180300,7100331690,14080,14080,14080,14080,0
20250226,180200,7100331690,14080,14080,14080,14080,0
20250226,180100,7100331690,14080,14080,14080,14080,0
20250226,180000,7100331690,14080,14080,14080,14080,0
20250226,175900,7100331690,14080,14080,14080,14080,0
20250226,175800,7100331690,14080,14080,14080,14080,0
20250226,175700,7100331690,14080,14080,14080,14080,0
20250226,175600,7100331690,14080,14080,14080,14080,0
20250226,175500,7100331690,14080,14080,14080,14080,0
20250226,175400,7100331690,14080,14080,14080,14080,7607
20250226,175300,7100331690,14080,14080,14080,14080,0
20250226,175200,7100331690,14080,14080,14080,14080,0
20250226,175100,7100331690,14080,14080,14080,14080,0
20250226,175000,7100331690,14080,14080,14080,14080,0
20250226,174900,7100331690,14080,14080,14080,14080,0
20250226,174800,7100331690,14080,14080,14080,14080,0
20250226,174700,7100331690,14080,14080,14080,14080,0
20250226,174600,7100331690,14080,14080,14080,14080,0
20250226,174500,7100331690,14080,14080,14080,14080,0
20250226,174400,7100331690,14080,14080,14080,14080,0
20250226,174300,7100331690,14080,14080,14080,14080,0
20250226,174200,7100331690,14080,14080,14080,14080,0
20250226,174100,7100331690,14080,14080,14080,14080,0
20250226,174000,7100331690,14080,14080,14080,14080,0
20250226,173900,7100331690,14080,14080,14080,14080,0
20250226,173800,7100331690,14080,14080,14080,14080,0
20250226,173700,7100331690,14080,14080,14080,14080,0
20250226,173600,7100331690,14080,14080,14080,14080,0
20250226,173500,7100331690,14080,14080,14080,14080,0
20250226,173400,7100331690,14080,14080,14080,14080,0
20250226,173300,7100331690,14080,14080,14080,14080,0
20250226,173200,7100331690,14080,14080,14080,14080,0
20250226,173100,7100331690,14080,14080,14080,14080,0
20250226,173000,7100331690,14080,14080,14080,14080,0
20250226,172900,7100331690,14080,14080,14080,14080,0
20250226,172800,7100331690,14080,14080,14080,14080,0
20250226,172700,7100331690,14080,14080,14080,14080,0
20250226,172600,7100331690,14080,14080,14080,14080,0
20250226,172500,7100331690,14080,14080,14080,14080,0
20250226,172400,7100331690,14080,14080,14080,14080,7607
20250226,172300,7100331690,14080,14080,14080,14080,0
20250226,172200,7100331690,14080,14080,14080,14080,0
20250226,172100,7100331690,14080,14080,14080,14080,0
20250226,172000,7100331690,14080,14080,14080,14080,0
20250226,171900,7100331690,14080,14080,14080,14080,0
20250226,171800,7100331690,14080,14080,14080,14080,0
20250226,171700,7100331690,14080,14080,14080,14080,0
20250226,171600,7100331690,14080,14080,14080,14080,0
20250226,171500,7100331690,14080,14080,14080,14080,0
20250226,171400,7100331690,14080,14080,14080,14080,0
20250226,171300,7100331690,14080,14080,14080,14080,0
20250226,171200,7100331690,14080,14080,14080,14080,0
20250226,171100,7100331690,14080,14080,14080,14080,0
20250226,171000,7100331690,14080,14080,14080,14080,0
20250226,170900,7100331690,14080,14080,14080,14080,0
20250226,170800,7100331690,14080,14080,14080,14080,0
20250226,170700,7100331690,14080,14080,14080,14080,0
20250226,170600,7100331690,14080,14080,14080,14080,0
20250226,170500,7100331690,14080,14080,14080,14080,0
20250226,170400,7100331690,14080,14080,14080,14080,0
20250226,170300,7100331690,14080,14080,14080,14080,0
20250226,170200,7100331690,14080,14080,14080,14080,0
20250226,170100,7100331690,14080,14080,14080,14080,0
20250226,170000,7100331690,14080,14080,14080,14080,0
20250226,165900,7100331690,14080,14080,14080,14080,0
20250226,165800,7100331690,14080,14080,14080,14080,0
20250226,165700,7100331690,14080,14080,14080,14080,0
20250226,165600,7100331690,14080,14080,14080,14080,0
20250226,165500,7100331690,14080,14080,14080,14080,0
20250226,165400,7100331690,14080,14080,14080,14080,7607
20250226,165300,7100331690,14080,14080,14080,14080,0
20250226,165200,7100331690,14080,14080,14080,14080,0
20250226,165100,7100331690,14080,14080,14080,14080,0
20250226,165000,7100331690,14080,14080,14080,14080,0
20250226,164900,7100331690,14080,14080,14080,14080,0
20250226,164800,7100331690,14080,14080,14080,14080,0
20250226,164700,7100331690,14080,14080,14080,14080,0
20250226,164600,7100331690,14080,14080,14080,14080,0
20250226,164500,7100331690,14080,14080,14080,14080,0
20250226,164400,7100331690,14080,14080,14080,14080,0
20250226,164300,7100331690,14080,14080,14080,14080,0
20250226,164200,7100331690,14080,14080,14080,14080,0
20250226,164100,7100331690,14080,14080,14080,14080,0
20250226,164000,7100331690,14080,14080,14080,14080,0
20250226,163900,7100331690,14080,14080,14080,14080,0
20250226,163800,7100331690,14080,14080,14080,14080,0
20250226,163700,7100331690,14080,14080,14080,14080,0
20250226,163600,7100331690,14080,14080,14080,14080,0
20250226,163500,7100331690,14080,14080,14080,14080,0
20250226,163400,7100331690,14080,14080,14080,14080,0
20250226,163300,7100331690,14080,14080,14080,14080,0
20250226,163200,7100331690,14080,14080,14080,14080,0
20250226,163100,7100331690,14080,14080,14080,14080,0
20250226,163000,7100331690,14080,14080,14080,14080,0
20250226,162900,7100331690,14080,14080,14080,14080,0
20250226,162800,7100331690,14080,14080,14080,14080,0
20250226,162700,7100331690,14080,14080,14080,14080,0
20250226,162600,7100331690,14080,14080,14080,14080,0
20250226,162500,7100331690,14080,14080,14080,14080,0
20250226,162400,7100331690,14080,14080,14080,14080,7607
20250226,162300,7100331690,14080,14080,14080,14080,0
20250226,162200,7100331690,14080,14080,14080,14080,0
20250226,162100,7100331690,14080,14080,14080,14080,0
20250226,162000,7100331690,14080,14080,14080,14080,0
20250226,161900,7100331690,14080,14080,14080,14080,0
20250226,161800,7100331690,14080,14080,14080,14080,0
20250226,161700,7100331690,14080,14080,14080,14080,0
20250226,161600,7100331690,14080,14080,14080,14080,0
20250226,161500,7100331690,14080,14080,14080,14080,0
20250226,161400,7100331690,14080,14080,14080,14080,0
20250226,161300,7100331690,14080,14080,14080,14080,0
20250226,161200,7100331690,14080,14080,14080,14080,0
20250226,161100,7100331690,14080,14080,14080,14080,0
20250226,161000,7100331690,14080,14080,14080,14080,0
20250226,160900,7100331690,14080,14080,14080,14080,0
20250226,160800,7100331690,14080,14080,14080,14080,0
20250226,160700,7100331690,14080,14080,14080,14080,0
20250226,160600,7100331690,14080,14080,14080,14080,0
20250226,160500,7100331690,14080,14080,14080,14080,0
20250226,160400,7100331690,14080,14080,14080,14080,0
20250226,160300,7100331690,14080,14080,14080,14080,0
20250226,160200,7100331690,14080,14080,14080,14080,0
20250226,160100,7100331690,14080,14080,14080,14080,0
20250226,160000,7100331690,14080,14080,14080,14080,0
20250226,155900,7100331690,14080,14080,14080,14080,0
20250226,155800,7100331690,14080,14080,14080,14080,0
20250226,155700,7100331690,14080,14080,14080,14080,0
20250226,155600,7100331690,14080,14080,14080,14080,0
20250226,155500,7100331690,14080,14080,14080,14080,0
20250226,155400,7100331690,14080,14080,14080,14080,7607
20250226,155300,7100331690,14080,14080,14080,14080,0
20250226,155200,7100331690,14080,14080,14080,14080,0
20250226,155100,7100331690,14080,14080,14080,14080,0
20250226,155000,7100331690,14080,14080,14080,14080,0
20250226,154900,7100331690,14080,14080,14080,14080,0
20250226,154800,7100331690,14080,14080,14080,14080,0
20250226,154700,7100331690,14080,14080,14080,14080,0
20250226,154600,7100331690,14080,14080,14080,14080,0
20250226,154500,7100331690,14080,14080,14080,14080,0
20250226,154400,7100331690,14080,14080,14080,14080,0
20250226,154300,7100331690,14080,14080,14080,14080,0
20250226,154200,7100331690,14080,14080,14080,14080,0
20250226,154100,7100331690,14080,14080,14080,14080,0
20250226,154000,7100331690,14080,14080,14080,14080,0
20250226,153900,7100331690,14080,14080,14080,14080,0
20250226,153800,7100331690,14080,14080,14080,14080,0
20250226,153700,7100331690,14080,14080,14080,14080,0
20250226,153600,7100331690,14080,14080,14080,14080,0
20250226,153500,7100331690,14080,14080,14080,14080,0
20250226,153400,7100331690,14080,14080,14080,14080,0
20250226,153300,7100331690,14080,14080,14080,14080,0
20250226,153200,7100331690,14080,14080,14080,14080,0
20250226,153100,7100331690,14080,14080,14080,14080,0
20250226,153000,7100331690,14080,14080,14080,14080,7607
20250226,152900,6993225130,14120,14120,14120,14120,0
20250226,152800,6993225130,14120,14120,14120,14120,0
20250226,152700,6993225130,14120,14120,14120,14120,0
20250226,152600,6993225130,14120,14120,14120,14120,0
20250226,152500,6993225130,14120,14120,14120,14120,0
20250226,152400,6993225130,14120,14120,14120,14120,0
20250226,152300,6993225130,14120,14120,14120,14120,0
20250226,152200,6993225130,14120,14120,14120,14120,0
20250226,152100,6993225130,14120,14120,14120,14120,0
20250226,152000,6993225130,14120,14120,14120,14120,0
20250226,151900,6993225130,14120,14110,14120,14110,982
20250226,151800,6979368130,14110,14120,14130,14110,1092
20250226,151700,6963949810,14120,14120,14130,14120,1494
20250226,151600,6942850060,14110,14110,14120,14100,1193
20250226,151500,6926019450,14110,14110,14120,14100,386
20250226,151400,6920573120,14110,14120,14120,14110,873
20250226,151300,6908254090,14120,14110,14120,14110,324
20250226,151200,6903682420,14130,14100,14130,14100,927
20250226,151100,6890604680,14110,14100,14110,14100,305
20250226,151000,6886303600,14100,14090,14100,14080,439
20250226,150900,6880117240,14100,14100,14100,14080,24
20250226,150800,6879778910,14100,14100,14110,14080,1256
20250226,150700,6862079530,14070,14080,14100,14060,3223
20250226,150600,6816709090,14080,14070,14090,14070,244
20250226,150500,6813274290,14080,14060,14080,14060,259
20250226,150400,6809630120,14080,14070,14080,14070,520
20250226,150300,6802311700,14060,14060,14060,14060,127
20250226,150200,6800526080,14060,14080,14080,14060,336
20250226,150100,6795801810,14080,14080,14080,14080,323
20250226,150000,6791253970,14090,14080,14090,14080,51
20250226,145900,6790535880,14080,14060,14080,14040,1268
20250226,145800,6772711490,14040,14040,14040,14040,2
20250226,145700,6772683410,14040,14040,14050,14040,265
20250226,145600,6768962010,14050,14060,14060,14040,368
20250226,145500,6763791550,14050,14040,14060,14040,374
20250226,145400,6758538370,14040,14040,14060,14040,1821
20250226,145300,6732970270,14040,14070,14070,14040,760
20250226,145200,6722288250,14070,14070,14070,14050,13
20250226,145100,6722105480,14080,14090,14090,14040,200
20250226,145000,6719292300,14040,14070,14090,14040,1428
20250226,144900,6699217840,14070,14070,14070,14060,234
20250226,144800,6695927460,14070,14090,14090,14060,3916
20250226,144700,6640830290,14090,14080,14090,14080,359
20250226,144600,6635775510,14080,14070,14080,14070,724
20250226,144500,6625588410,14070,14070,14070,14070,749
20250226,144400,6615049980,14070,14070,14070,14070,436
20250226,144300,6608915460,14070,14080,14080,14070,164
20250226,144200,6606606360,14080,14080,14090,14070,1065
20250226,144100,6591605590,14100,14080,14100,14080,390
20250226,144000,6586111610,14080,14090,14090,14070,2290
20250226,143900,6553881750,14100,14090,14110,14090,331
20250226,143800,6549215350,14090,14070,14090,14060,546
20250226,143700,6541528510,14070,14080,14090,14070,720
20250226,143600,6531391760,14080,14090,14090,14080,450
20250226,143500,6525054030,14090,14090,14110,14090,124
20250226,143400,6523306690,14090,14100,14100,14090,1123
20250226,143300,6507483340,14110,14110,14110,14100,1221
20250226,143200,6490265350,14120,14140,14140,14120,614
20250226,143100,6481590070,14140,14140,14140,14140,6
20250226,143000,6481505230,14120,14130,14130,14120,390
20250226,142900,6475997250,14140,14140,14140,14140,942
20250226,142800,6462677370,14140,14150,14150,14140,127
20250226,142700,6460881020,14140,14140,14140,14140,210
20250226,142600,6457911620,14140,14160,14160,14120,817
20250226,142500,6446363470,14160,14140,14160,14140,201
20250226,142400,6443519070,14140,14150,14150,14140,931
20250226,142300,6430349530,14150,14150,14160,14150,342
20250226,142200,6425509410,14150,14150,14160,14140,244
20250226,142100,6422058830,14140,14130,14140,14130,578
20250226,142000,6413889480,14120,14130,14130,14120,69
20250226,141900,6412914940,14130,14140,14140,14130,607
20250226,141800,6404334010,14140,14150,14150,14140,1042
20250226,141700,6389599710,14150,14140,14150,14140,387
20250226,141600,6384123900,14140,14160,14160,14140,328
20250226,141500,6379482870,14150,14140,14150,14140,253
20250226,141400,6375902930,14130,14130,14150,14130,128
20250226,141300,6374093990,14130,14130,14130,14130,1103
20250226,141200,6358508600,14120,14130,14130,14120,63
20250226,141100,6357618460,14120,14120,14120,14120,31
20250226,141000,6357180740,14120,14100,14120,14100,455
20250226,140900,6350760910,14100,14110,14110,14100,221
20250226,140800,6347643350,14110,14120,14130,14110,545
20250226,140700,6339948280,14120,14130,14130,14120,30
20250226,140600,6339524390,14100,14110,14110,14100,1164
20250226,140500,6323101750,14110,14120,14130,14110,2414
20250226,140400,6289038920,14120,14120,14120,14120,971
20250226,140300,6275328400,14130,14150,14150,14130,1047
20250226,140200,6260531310,14150,14140,14150,14140,279
20250226,140100,6256586180,14140,14140,14140,14140,34
20250226,140000,6256105420,14140,14140,14140,14140,4
20250226,135900,6256048860,14150,14120,14150,14120,388
20250226,135800,6250568480,14120,14110,14130,14110,519
20250226,135700,6243237400,14110,14130,14130,14110,782
20250226,135600,6232194620,14130,14130,14130,14130,262
20250226,135500,6228492560,14130,14110,14130,14110,137
20250226,135400,6226559470,14110,14120,14120,14110,1021
20250226,135300,6212153100,14120,14140,14160,14110,3285
20250226,135200,6165749610,14140,14150,14160,14140,1179
20250226,135100,6149066130,14140,14130,14150,14130,358
20250226,135000,6144005310,14140,14140,14140,14130,307
20250226,134900,6139665820,14160,14180,14190,14130,300
20250226,134800,6135419740,14170,14160,14170,14150,300
20250226,134700,6131170580,14190,14180,14200,14160,899
20250226,134600,6118428350,14190,14190,14190,14160,295
20250226,134500,6114244560,14190,14160,14200,14160,659
20250226,134400,6104900130,14160,14180,14180,14130,134
20250226,134300,6103003850,14130,14150,14180,14130,834
20250226,134200,6091212140,14180,14180,14180,14150,883
20250226,134100,6078710980,14200,14200,14200,14150,4013
20250226,134000,6021842150,14210,14240,14240,14200,521
20250226,133900,6014426570,14240,14190,14240,14190,2202
20250226,133800,5983144200,14180,14200,14200,14180,2097
20250226,133700,5953385060,14200,14190,14200,14190,210
20250226,133600,5950403730,14190,14180,14190,14180,188
20250226,133500,5947737730,14180,14220,14220,14180,1133
20250226,133400,5931650120,14220,14230,14270,14220,2420
20250226,133300,5897162010,14210,14240,14250,14200,3672
20250226,133200,5845003740,14250,14280,14300,14210,10688
20250226,133100,5692595580,14290,14170,14300,14170,17628
20250226,133000,5441436500,14170,14170,14170,14150,779
20250226,132900,5430405020,14160,14160,14180,14150,2198
20250226,132800,5399280210,14160,14150,14190,14150,2251
20250226,132700,5367394090,14150,14100,14160,14100,2386
20250226,132600,5333723210,14100,14060,14100,14050,745
20250226,132500,5323232570,14060,14070,14080,14050,370
20250226,132400,5318027960,14060,14070,14070,14060,28
20250226,132300,5317634200,14040,14070,14070,14040,431
20250226,132200,5311573690,14070,14050,14070,14050,136
20250226,132100,5309662570,14040,14050,14070,14040,483
20250226,132000,5302876690,14030,14040,14050,14030,342
20250226,131900,5298075860,14050,14050,14070,14050,263
20250226,131800,5294380670,14070,14050,14090,14050,272
20250226,131700,5290557040,14050,14030,14050,14030,347
20250226,131600,5285682870,14030,14030,14040,14030,871
20250226,131500,5273457040,14030,14040,14050,14030,1161
20250226,131400,5257157810,14050,14040,14050,14030,528
20250226,131300,5249744350,14060,14070,14070,14050,866
20250226,131200,5237567750,14060,14090,14090,14060,590
20250226,131100,5229267440,14090,14090,14090,14090,376
20250226,131000,5223969600,14070,14080,14080,14070,246
20250226,130900,5220507360,14080,14100,14100,14080,3758
20250226,130800,5167557470,14090,14090,14100,14090,49
20250226,130700,5166866790,14100,14080,14110,14070,40
20250226,130600,5166303420,14060,14070,14070,14060,191
20250226,130500,5163617290,14070,14110,14110,14050,647
20250226,130400,5154513270,14090,14120,14120,14090,1725
20250226,130300,5130183190,14110,14140,14150,14110,1405
20250226,130200,5110328100,14150,14160,14160,14150,80
20250226,130100,5109196070,14130,14150,14160,14130,323
20250226,130000,5104625590,14150,14130,14160,14110,579
20250226,125900,5096448550,14110,14200,14200,14110,1933
20250226,125800,5069134840,14190,14200,14230,14160,1721
20250226,125700,5044748440,14240,14200,14250,14200,4741
20250226,125600,4977297010,14230,14250,14250,14160,2591
20250226,125500,4940424810,14240,14170,14240,14160,11647
20250226,125400,4774991840,14170,14180,14180,14160,164
20250226,125300,4772667910,14180,14180,14180,14150,429
20250226,125200,4766590480,14160,14180,14180,14150,825
20250226,125100,4754904840,14180,14160,14210,14160,4212
20250226,125000,4695126070,14170,14160,14190,14160,743
20250226,124900,4684600840,14170,14200,14200,14120,1251
20250226,124800,4666870650,14210,14240,14240,14080,4405
20250226,124700,4604481520,14240,14200,14250,14190,4962
20250226,124600,4533903990,14200,14160,14200,14160,2621
20250226,124500,4496746300,14160,14140,14160,14130,384
20250226,124400,4491315080,14140,14150,14150,14140,342
20250226,124300,4486477640,14150,14140,14150,14140,754
20250226,124200,4475813310,14140,14140,14140,14130,945
20250226,124100,4462451160,14120,14130,14170,14120,724
20250226,124000,4452212510,14140,14090,14140,14080,1784
20250226,123900,4427030970,14080,14060,14100,14060,374
20250226,123800,4421758070,14100,14090,14100,14080,328
20250226,123700,4417138960,14090,14070,14090,14070,460
20250226,123600,4410666210,14070,14070,14070,14060,211
20250226,123500,4407697450,14070,14070,14070,14070,176
20250226,123400,4405221130,14070,14080,14080,14070,1093
20250226,123300,4389832590,14080,14040,14080,14040,889
20250226,123200,4377342700,14030,14030,14030,14020,615
20250226,123100,4368715400,14040,14040,14040,14030,325
20250226,123000,4364153200,14030,14030,14040,14020,463
20250226,122900,4357653460,14020,14020,14020,14020,0
20250226,122800,4357653460,14020,14020,14020,14010,276
20250226,122700,4353784440,14020,14040,14050,14020,104
20250226,122600,4352323890,14050,14020,14060,14020,51
20250226,122500,4351607730,13990,13990,14020,13980,137
20250226,122400,4349688710,13990,14000,14000,13980,706
20250226,122300,4339813700,14010,14000,14010,13990,409
20250226,122200,4334088120,14010,14020,14020,14000,1047
20250226,122100,4319425210,14020,14010,14040,14000,267
20250226,122000,4315680220,14010,14050,14050,14000,591
20250226,121900,4307400420,14030,14030,14060,14010,480
20250226,121800,4300670490,14030,14030,14070,13980,2953
20250226,121700,4259311580,14030,14080,14090,14020,3739
20250226,121600,4206819410,14080,14140,14140,14080,1868
20250226,121500,4180450790,14140,14150,14190,14140,1494
20250226,121400,4159306410,14150,14190,14200,14100,5298
20250226,121300,4084315750,14190,14260,14280,14150,11828
20250226,121200,3916187710,14260,14130,14280,14130,19261
20250226,121100,3642538520,14100,14030,14120,14030,10984
20250226,121000,3487819040,14030,14030,14050,14030,444
20250226,120900,3481587400,14040,14040,14050,14040,293
20250226,120800,3477473030,14040,14030,14040,14030,112
20250226,120700,3475900570,14030,14030,14040,14030,128
20250226,120600,3474103860,14030,14040,14040,14030,317
20250226,120500,3469656140,14040,14040,14040,14030,823
20250226,120400,3458107920,14030,14040,14040,14030,113
20250226,120300,3456521820,14040,14050,14050,14040,339
20250226,120200,3451761410,14050,14050,14050,14050,103
20250226,120100,3450314260,14050,14050,14050,14030,1018
20250226,120000,3436015950,14050,14030,14050,14030,27
20250226,115900,3435637120,14050,14050,14060,14040,2298
20250226,115800,3403353210,14040,14050,14060,14040,783
20250226,115700,3392350500,14050,14050,14060,14040,1713
20250226,115600,3368283540,14040,14030,14040,14030,2898
20250226,115500,3327597640,14030,14000,14030,14000,4926
20250226,115400,3258509310,14010,14010,14010,14000,182
20250226,115300,3255960000,14010,14010,14010,14010,114
20250226,115200,3254362860,14010,13990,14010,13990,111
20250226,115100,3252808850,13990,14000,14000,13990,331
20250226,115000,3248178090,14000,14000,14000,13990,298
20250226,114900,3244006530,13990,14000,14000,13990,217
20250226,114800,3240970550,13990,13990,14000,13990,38
20250226,114700,3240438860,13990,13990,13990,13990,74
20250226,114600,3239403600,14000,13980,14000,13980,75
20250226,114500,3238354200,13980,13980,14000,13980,326
20250226,114400,3233796100,14000,13980,14000,13980,121
20250226,114300,3232104140,13980,13970,13990,13970,417
20250226,114200,3226274120,13970,13970,13970,13970,15
20250226,114100,3226064570,13960,13960,13960,13960,61
20250226,114000,3225213010,13960,13970,14000,13960,241
20250226,113900,3221845990,14000,14000,14000,13980,102
20250226,113800,3220419270,14000,13990,14010,13990,711
20250226,113700,3210465780,13990,13990,13990,13940,898
20250226,113600,3197912830,13940,13940,13940,13940,135
20250226,113500,3196030930,13920,13920,13920,13920,100
20250226,113400,3194638930,13990,13970,13990,13940,666
20250226,113300,3185340710,13950,13920,13950,13910,620
20250226,113200,3176702710,13910,13910,13920,13910,348
20250226,113100,3171861580,13930,13920,13930,13900,1034
20250226,113000,3157481820,13930,13940,13940,13930,452
20250226,112900,3151183040,13950,13950,13950,13950,1080
20250226,112800,3136117040,13950,13960,13970,13950,2205
20250226,112700,3105336640,13970,13970,13970,13970,129
20250226,112600,3103534510,14000,13960,14000,13960,14
20250226,112500,3103338910,13960,13970,13970,13960,159
20250226,112400,3101119050,13970,13970,13990,13970,193
20250226,112300,3098420640,13950,13950,13970,13950,158
20250226,112200,3096215190,13960,13970,13970,13960,48
20250226,112100,3095544990,13950,13960,13970,13950,434
20250226,112000,3089487120,13970,13980,13980,13960,290
20250226,111900,3085434730,13990,14010,14020,13990,678
20250226,111800,3075940700,14010,14020,14030,14010,644
20250226,111700,3066911150,14020,14000,14020,14000,96
20250226,111600,3065565940,14000,14020,14020,14000,506
20250226,111500,3058477700,14010,14010,14020,14010,224
20250226,111400,3055338980,14020,14000,14020,14000,157
20250226,111300,3053140830,14000,14000,14000,14000,18
20250226,111200,3052888830,14000,14000,14000,13990,68
20250226,111100,3051937030,13990,13990,14000,13990,176
20250226,111000,3049474520,14010,13990,14020,13990,33
20250226,110900,3049012610,14000,14000,14000,13990,258
20250226,110800,3045402610,14000,14020,14030,13990,222
20250226,110700,3042290990,14020,14020,14020,14020,61
20250226,110600,3041435770,14020,14010,14020,14010,64
20250226,110500,3040538720,14030,14010,14030,14010,217
20250226,110400,3037497670,14000,14010,14010,14000,39
20250226,110300,3036951430,13990,14000,14010,13980,712
20250226,110200,3026992320,14000,13990,14010,13990,618
20250226,110100,3018346000,13990,13990,13990,13990,125
20250226,110000,3016597250,13990,13990,13990,13970,63
20250226,105900,3015716460,13990,14000,14000,13990,207
20250226,105800,3012818910,14000,13970,14000,13970,1016
20250226,105700,2998615420,13960,13960,13960,13960,256
20250226,105600,2995041660,13960,13960,13960,13950,140
20250226,105500,2993088260,13960,13950,13960,13950,58
20250226,105400,2992279150,13950,13960,13960,13940,27
20250226,105300,2991902420,13960,13960,13960,13960,17
20250226,105200,2991665100,13960,13960,13960,13930,568
20250226,105100,2983744330,13950,13970,13970,13950,291
20250226,105000,2979680600,13980,13970,13980,13960,52
20250226,104900,2978954140,13970,13970,13980,13960,136
20250226,104800,2977053860,13960,13980,13980,13960,190
20250226,104700,2974399300,13980,14010,14010,13980,172
20250226,104600,2971991780,14020,14020,14040,14020,1040
20250226,104500,2957401500,14020,14010,14020,14010,377
20250226,104400,2952116430,14020,14000,14020,14000,135
20250226,104300,2950225860,14000,14010,14010,14000,206
20250226,104200,2947341780,14010,14020,14030,14010,202
20250226,104100,2944509670,14020,14030,14040,14020,598
20250226,104000,2936123180,14030,14020,14030,14020,402
20250226,103900,2930483460,14030,14000,14030,14000,752
20250226,103800,2919951930,13990,14000,14000,13980,702
20250226,103700,2910136430,13980,14000,14000,13980,493
20250226,103600,2903240330,13990,13990,14000,13980,158
20250226,103500,2901029900,13990,13990,13990,13980,171
20250226,103400,2898638650,13990,13990,14000,13980,75
20250226,103300,2897589160,14000,14000,14000,14000,8
20250226,103200,2897477160,14000,14000,14000,13990,213
20250226,103100,2894496430,14000,13990,14000,13990,130
20250226,103000,2892677540,13990,14010,14010,13990,444
20250226,102900,2886463230,14020,14020,14020,14020,55
20250226,102800,2885692130,14010,14030,14040,14010,549
20250226,102700,2877990040,14040,14050,14050,14040,749
20250226,102600,2867468600,14060,14050,14060,14050,605
20250226,102500,2858965490,14050,14040,14050,14030,136
20250226,102400,2857055630,14040,14030,14040,14030,127
20250226,102300,2855273350,14030,14040,14040,14020,152
20250226,102200,2853140780,14040,14010,14040,14010,466
20250226,102100,2846602240,14010,13980,14010,13980,1794
20250226,102000,2821487200,13980,13990,13990,13970,274
20250226,101900,2817656720,13990,14000,14000,13990,171
20250226,101800,2815263730,14010,13990,14010,13990,562
20250226,101700,2807397830,13990,13980,13990,13980,36
20250226,101600,2806894200,13980,13990,13990,13980,154
20250226,101500,2804740050,13990,13960,13990,13960,615
20250226,101400,2796153810,13970,13960,13970,13950,652
20250226,101300,2787055860,13930,13950,13960,13930,218
20250226,101200,2784015580,13950,13930,13950,13920,474
20250226,101100,2777409330,13930,13920,13930,13920,337
20250226,101000,2772717480,13920,13920,13920,13910,77
20250226,100900,2771645660,13920,13940,13940,13920,38
20250226,100800,2771116360,13940,13940,13940,13940,13
20250226,100700,2770935140,13900,13920,13940,13900,738
20250226,100600,2760664000,13920,13880,13920,13880,555
20250226,100500,2752959650,13880,13900,13900,13880,372
20250226,100400,2747792410,13900,13890,13900,13880,302
20250226,100300,2743595400,13880,13940,13940,13850,2519
20250226,100200,2708670520,13910,13910,13930,13910,689
20250226,100100,2699086020,13950,13940,13950,13880,6673
20250226,100000,2606266560,13950,13950,13950,13940,49
20250226,095900,2605583260,13960,13950,13960,13930,261
20250226,095800,2601942090,13950,13960,13960,13950,166
20250226,095700,2599625840,13950,13950,13960,13940,669
20250226,095600,2590294470,13960,13940,13960,13930,1067
20250226,095500,2575424650,13940,13970,13970,13940,2436
20250226,095400,2541442230,13970,13980,13990,13970,441
20250226,095300,2535279090,13980,14000,14010,13980,1095
20250226,095200,2519958840,14000,14030,14040,13990,1621
20250226,095100,2497257120,14030,14020,14040,14020,256
20250226,095000,2493666890,14020,14010,14020,14010,48
20250226,094900,2492993970,14010,14050,14050,14000,2865
20250226,094800,2452794590,14050,14050,14060,14050,691
20250226,094700,2443085820,14050,14070,14080,14050,1636
20250226,094600,2420082100,14080,14050,14080,14050,947
20250226,094500,2406761910,14060,14000,14060,14000,419
20250226,094400,2400876090,14050,14030,14060,14000,2212
20250226,094300,2369811700,14030,14000,14040,13990,1184
20250226,094200,2353227740,14000,13990,14010,13990,1489
20250226,094100,2332384590,13930,13970,14000,13930,1616
20250226,094000,2309824320,13970,13950,13970,13910,570
20250226,093900,2301888180,13940,13920,13980,13910,630
20250226,093800,2293111180,13920,13930,13930,13910,1016
20250226,093700,2278968330,13930,13940,13940,13920,531
20250226,093600,2271572010,13940,14000,14000,13940,421
20250226,093500,2265697390,14000,14000,14010,13970,973
20250226,093400,2252085170,14010,14020,14040,14000,1264
20250226,093300,2234353520,14020,13960,14030,13960,2081
20250226,093200,2205235730,13950,13940,13950,13930,729
20250226,093100,2195071080,13940,13940,13940,13910,358
20250226,093000,2190084840,13940,13850,13940,13850,2559
20250226,092900,2154544950,13840,13920,13920,13810,7823
20250226,092800,2046056400,13930,13950,13950,13920,2772
20250226,092700,2007443310,13930,13920,13960,13920,766
20250226,092600,1996773230,13910,13970,13990,13910,2559
20250226,092500,1961048420,13910,13940,13960,13900,3228
20250226,092400,1916078500,13930,13940,13950,13930,1211
20250226,092300,1899202350,13940,13950,13950,13930,476
20250226,092200,1892569800,13930,13940,13970,13930,1337
20250226,092100,1873927880,13940,13930,13950,13910,1302
20250226,092000,1855801600,13920,14000,14010,13920,5419
20250226,091900,1780147980,14010,14070,14080,14000,7765
20250226,091800,1670962740,14070,14100,14130,14070,2420
20250226,091700,1636849280,14080,14100,14110,14070,3265
20250226,091600,1590833640,14080,14080,14120,14080,1180
20250226,091500,1574189070,14060,14100,14100,14040,3414
20250226,091400,1526096160,14100,14160,14160,14090,7815
20250226,091300,1415772940,14160,14190,14240,14130,15222
20250226,091200,1200033760,14180,14060,14190,13980,10324
20250226,091100,1054383170,14050,13990,14050,13970,9383
20250226,091000,922965740,14000,14000,14020,13980,5762
20250226,090900,842306970,14000,13940,14000,13930,5563
20250226,090800,764524000,13930,14030,14030,13930,3305
20250226,090700,718374100,14000,14050,14050,13980,8187
20250226,090600,603598440,14050,13940,14050,13940,5038
20250226,090500,532917370,13940,13830,13990,13830,9181
20250226,090400,405088890,13850,13770,13890,13740,8190
20250226,090300,292025250,13810,13810,13850,13760,2064
20250226,090200,263526140,13800,13790,13800,13690,5093
20250226,090100,193419390,13790,13730,13800,13700,3038
20250226,090000,151644950,13770,13630,13780,13620,11090