KissMeData/053080/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193700,1967204750,14020,14020,14020,14020,1828
20250226,193600,1967204750,14020,14020,14020,14020,0
20250226,193500,1967204750,14020,14020,14020,14020,0
20250226,193400,1967204750,14020,14020,14020,14020,0
20250226,193300,1967204750,14020,14020,14020,14020,0
20250226,193200,1967204750,14020,14020,14020,14020,0
20250226,193100,1967204750,14020,14020,14020,14020,0
20250226,193000,1967204750,14020,14020,14020,14020,0
20250226,192900,1967204750,14020,14020,14020,14020,0
20250226,192800,1967204750,14020,14020,14020,14020,0
20250226,192700,1967204750,14020,14020,14020,14020,0
20250226,192600,1967204750,14020,14020,14020,14020,0
20250226,192500,1967204750,14020,14020,14020,14020,0
20250226,192400,1967204750,14020,14020,14020,14020,0
20250226,192300,1967204750,14020,14020,14020,14020,0
20250226,192200,1967204750,14020,14020,14020,14020,0
20250226,192100,1967204750,14020,14020,14020,14020,0
20250226,192000,1967204750,14020,14020,14020,14020,0
20250226,191900,1967204750,14020,14020,14020,14020,0
20250226,191800,1967204750,14020,14020,14020,14020,0
20250226,191700,1967204750,14020,14020,14020,14020,0
20250226,191600,1967204750,14020,14020,14020,14020,0
20250226,191500,1967204750,14020,14020,14020,14020,0
20250226,191400,1967204750,14020,14020,14020,14020,0
20250226,191300,1967204750,14020,14020,14020,14020,0
20250226,191200,1967204750,14020,14020,14020,14020,0
20250226,191100,1967204750,14020,14020,14020,14020,0
20250226,191000,1967204750,14020,14020,14020,14020,0
20250226,190900,1967204750,14020,14020,14020,14020,0
20250226,190800,1967204750,14020,14020,14020,14020,0
20250226,190700,1967204750,14020,14020,14020,14020,1828
20250226,190600,1967204750,14020,14020,14020,14020,0
20250226,190500,1967204750,14020,14020,14020,14020,0
20250226,190400,1967204750,14020,14020,14020,14020,0
20250226,190300,1967204750,14020,14020,14020,14020,0
20250226,190200,1967204750,14020,14020,14020,14020,0
20250226,190100,1967204750,14020,14020,14020,14020,0
20250226,190000,1967204750,14020,14020,14020,14020,0
20250226,185900,1967204750,14020,14020,14020,14020,0
20250226,185800,1967204750,14020,14020,14020,14020,0
20250226,185700,1967204750,14020,14020,14020,14020,0
20250226,185600,1967204750,14020,14020,14020,14020,0
20250226,185500,1967204750,14020,14020,14020,14020,0
20250226,185400,1967204750,14020,14020,14020,14020,0
20250226,185300,1967204750,14020,14020,14020,14020,0
20250226,185200,1967204750,14020,14020,14020,14020,0
20250226,185100,1967204750,14020,14020,14020,14020,0
20250226,185000,1967204750,14020,14020,14020,14020,0
20250226,184900,1967204750,14020,14020,14020,14020,0
20250226,184800,1967204750,14020,14020,14020,14020,0
20250226,184700,1967204750,14020,14020,14020,14020,0
20250226,184600,1967204750,14020,14020,14020,14020,0
20250226,184500,1967204750,14020,14020,14020,14020,0
20250226,184400,1967204750,14020,14020,14020,14020,0
20250226,184300,1967204750,14020,14020,14020,14020,0
20250226,184200,1967204750,14020,14020,14020,14020,0
20250226,184100,1967204750,14020,14020,14020,14020,0
20250226,184000,1967204750,14020,14020,14020,14020,0
20250226,183900,1967204750,14020,14020,14020,14020,0
20250226,183800,1967204750,14020,14020,14020,14020,0
20250226,183700,1967204750,14020,14020,14020,14020,1828
20250226,183600,1967204750,14020,14020,14020,14020,0
20250226,183500,1967204750,14020,14020,14020,14020,0
20250226,183400,1967204750,14020,14020,14020,14020,0
20250226,183300,1967204750,14020,14020,14020,14020,0
20250226,183200,1967204750,14020,14020,14020,14020,0
20250226,183100,1967204750,14020,14020,14020,14020,0
20250226,183000,1967204750,14020,14020,14020,14020,0
20250226,182900,1967204750,14020,14020,14020,14020,0
20250226,182800,1967204750,14020,14020,14020,14020,0
20250226,182700,1967204750,14020,14020,14020,14020,0
20250226,182600,1967204750,14020,14020,14020,14020,0
20250226,182500,1967204750,14020,14020,14020,14020,0
20250226,182400,1967204750,14020,14020,14020,14020,0
20250226,182300,1967204750,14020,14020,14020,14020,0
20250226,182200,1967204750,14020,14020,14020,14020,0
20250226,182100,1967204750,14020,14020,14020,14020,0
20250226,182000,1967204750,14020,14020,14020,14020,0
20250226,181900,1967204750,14020,14020,14020,14020,0
20250226,181800,1967204750,14020,14020,14020,14020,0
20250226,181700,1967204750,14020,14020,14020,14020,0
20250226,181600,1967204750,14020,14020,14020,14020,0
20250226,181500,1967204750,14020,14020,14020,14020,0
20250226,181400,1967204750,14020,14020,14020,14020,0
20250226,181300,1967204750,14020,14020,14020,14020,0
20250226,181200,1967204750,14020,14020,14020,14020,0
20250226,181100,1967204750,14020,14020,14020,14020,0
20250226,181000,1967204750,14020,14020,14020,14020,0
20250226,180900,1967204750,14020,14020,14020,14020,0
20250226,180800,1967204750,14020,14020,14020,14020,0
20250226,180700,1967204750,14020,14020,14020,14020,1828
20250226,180600,1967204750,14020,14020,14020,14020,0
20250226,180500,1967204750,14020,14020,14020,14020,0
20250226,180400,1967204750,14020,14020,14020,14020,0
20250226,180300,1967204750,14020,14020,14020,14020,0
20250226,180200,1967204750,14020,14020,14020,14020,0
20250226,180100,1967204750,14020,14020,14020,14020,0
20250226,180000,1967204750,14020,14020,14020,14020,0
20250226,175900,1967204750,14020,14020,14020,14020,0
20250226,175800,1967204750,14020,14020,14020,14020,0
20250226,175700,1967204750,14020,14020,14020,14020,0
20250226,175600,1967204750,14020,14020,14020,14020,0
20250226,175500,1967204750,14020,14020,14020,14020,0
20250226,175400,1967204750,14020,14020,14020,14020,0
20250226,175300,1967204750,14020,14020,14020,14020,0
20250226,175200,1967204750,14020,14020,14020,14020,0
20250226,175100,1967204750,14020,14020,14020,14020,0
20250226,175000,1967204750,14020,14020,14020,14020,0
20250226,174900,1967204750,14020,14020,14020,14020,0
20250226,174800,1967204750,14020,14020,14020,14020,0
20250226,174700,1967204750,14020,14020,14020,14020,0
20250226,174600,1967204750,14020,14020,14020,14020,0
20250226,174500,1967204750,14020,14020,14020,14020,0
20250226,174400,1967204750,14020,14020,14020,14020,0
20250226,174300,1967204750,14020,14020,14020,14020,0
20250226,174200,1967204750,14020,14020,14020,14020,0
20250226,174100,1967204750,14020,14020,14020,14020,0
20250226,174000,1967204750,14020,14020,14020,14020,0
20250226,173900,1967204750,14020,14020,14020,14020,0
20250226,173800,1967204750,14020,14020,14020,14020,0
20250226,173700,1967204750,14020,14020,14020,14020,1828
20250226,173600,1967204750,14020,14020,14020,14020,0
20250226,173500,1967204750,14020,14020,14020,14020,0
20250226,173400,1967204750,14020,14020,14020,14020,0
20250226,173300,1967204750,14020,14020,14020,14020,0
20250226,173200,1967204750,14020,14020,14020,14020,0
20250226,173100,1967204750,14020,14020,14020,14020,0
20250226,173000,1967204750,14020,14020,14020,14020,0
20250226,172900,1967204750,14020,14020,14020,14020,0
20250226,172800,1967204750,14020,14020,14020,14020,0
20250226,172700,1967204750,14020,14020,14020,14020,0
20250226,172600,1967204750,14020,14020,14020,14020,0
20250226,172500,1967204750,14020,14020,14020,14020,0
20250226,172400,1967204750,14020,14020,14020,14020,0
20250226,172300,1967204750,14020,14020,14020,14020,0
20250226,172200,1967204750,14020,14020,14020,14020,0
20250226,172100,1967204750,14020,14020,14020,14020,0
20250226,172000,1967204750,14020,14020,14020,14020,0
20250226,171900,1967204750,14020,14020,14020,14020,0
20250226,171800,1967204750,14020,14020,14020,14020,0
20250226,171700,1967204750,14020,14020,14020,14020,0
20250226,171600,1967204750,14020,14020,14020,14020,0
20250226,171500,1967204750,14020,14020,14020,14020,0
20250226,171400,1967204750,14020,14020,14020,14020,0
20250226,171300,1967204750,14020,14020,14020,14020,0
20250226,171200,1967204750,14020,14020,14020,14020,0
20250226,171100,1967204750,14020,14020,14020,14020,0
20250226,171000,1967204750,14020,14020,14020,14020,0
20250226,170900,1967204750,14020,14020,14020,14020,0
20250226,170800,1967204750,14020,14020,14020,14020,0
20250226,170700,1967204750,14020,14020,14020,14020,1828
20250226,170600,1967204750,14020,14020,14020,14020,0
20250226,170500,1967204750,14020,14020,14020,14020,0
20250226,170400,1967204750,14020,14020,14020,14020,0
20250226,170300,1967204750,14020,14020,14020,14020,0
20250226,170200,1967204750,14020,14020,14020,14020,0
20250226,170100,1967204750,14020,14020,14020,14020,0
20250226,170000,1967204750,14020,14020,14020,14020,0
20250226,165900,1967204750,14020,14020,14020,14020,0
20250226,165800,1967204750,14020,14020,14020,14020,0
20250226,165700,1967204750,14020,14020,14020,14020,0
20250226,165600,1967204750,14020,14020,14020,14020,0
20250226,165500,1967204750,14020,14020,14020,14020,0
20250226,165400,1967204750,14020,14020,14020,14020,0
20250226,165300,1967204750,14020,14020,14020,14020,0
20250226,165200,1967204750,14020,14020,14020,14020,0
20250226,165100,1967204750,14020,14020,14020,14020,0
20250226,165000,1967204750,14020,14020,14020,14020,0
20250226,164900,1967204750,14020,14020,14020,14020,0
20250226,164800,1967204750,14020,14020,14020,14020,0
20250226,164700,1967204750,14020,14020,14020,14020,0
20250226,164600,1967204750,14020,14020,14020,14020,0
20250226,164500,1967204750,14020,14020,14020,14020,0
20250226,164400,1967204750,14020,14020,14020,14020,0
20250226,164300,1967204750,14020,14020,14020,14020,0
20250226,164200,1967204750,14020,14020,14020,14020,0
20250226,164100,1967204750,14020,14020,14020,14020,0
20250226,164000,1967204750,14020,14020,14020,14020,0
20250226,163900,1967204750,14020,14020,14020,14020,0
20250226,163800,1967204750,14020,14020,14020,14020,0
20250226,163700,1967204750,14020,14020,14020,14020,1828
20250226,163600,1967204750,14020,14020,14020,14020,0
20250226,163500,1967204750,14020,14020,14020,14020,0
20250226,163400,1967204750,14020,14020,14020,14020,0
20250226,163300,1967204750,14020,14020,14020,14020,0
20250226,163200,1967204750,14020,14020,14020,14020,0
20250226,163100,1967204750,14020,14020,14020,14020,0
20250226,163000,1967204750,14020,14020,14020,14020,0
20250226,162900,1967204750,14020,14020,14020,14020,0
20250226,162800,1967204750,14020,14020,14020,14020,0
20250226,162700,1967204750,14020,14020,14020,14020,0
20250226,162600,1967204750,14020,14020,14020,14020,0
20250226,162500,1967204750,14020,14020,14020,14020,0
20250226,162400,1967204750,14020,14020,14020,14020,0
20250226,162300,1967204750,14020,14020,14020,14020,0
20250226,162200,1967204750,14020,14020,14020,14020,0
20250226,162100,1967204750,14020,14020,14020,14020,0
20250226,162000,1967204750,14020,14020,14020,14020,0
20250226,161900,1967204750,14020,14020,14020,14020,0
20250226,161800,1967204750,14020,14020,14020,14020,0
20250226,161700,1967204750,14020,14020,14020,14020,0
20250226,161600,1967204750,14020,14020,14020,14020,0
20250226,161500,1967204750,14020,14020,14020,14020,0
20250226,161400,1967204750,14020,14020,14020,14020,0
20250226,161300,1967204750,14020,14020,14020,14020,0
20250226,161200,1967204750,14020,14020,14020,14020,0
20250226,161100,1967204750,14020,14020,14020,14020,0
20250226,161000,1967204750,14020,14020,14020,14020,0
20250226,160900,1967204750,14020,14020,14020,14020,0
20250226,160800,1967204750,14020,14020,14020,14020,0
20250226,160700,1967204750,14020,14020,14020,14020,1828
20250226,160600,1967204750,14020,14020,14020,14020,0
20250226,160500,1967204750,14020,14020,14020,14020,0
20250226,160400,1967204750,14020,14020,14020,14020,0
20250226,160300,1967204750,14020,14020,14020,14020,0
20250226,160200,1967204750,14020,14020,14020,14020,0
20250226,160100,1967204750,14020,14020,14020,14020,0
20250226,160000,1967204750,14020,14020,14020,14020,0
20250226,155900,1967204750,14020,14020,14020,14020,0
20250226,155800,1967204750,14020,14020,14020,14020,0
20250226,155700,1967204750,14020,14020,14020,14020,0
20250226,155600,1967204750,14020,14020,14020,14020,0
20250226,155500,1967204750,14020,14020,14020,14020,0
20250226,155400,1967204750,14020,14020,14020,14020,0
20250226,155300,1967204750,14020,14020,14020,14020,0
20250226,155200,1967204750,14020,14020,14020,14020,0
20250226,155100,1967204750,14020,14020,14020,14020,0
20250226,155000,1967204750,14020,14020,14020,14020,0
20250226,154900,1967204750,14020,14020,14020,14020,0
20250226,154800,1967204750,14020,14020,14020,14020,0
20250226,154700,1967204750,14020,14020,14020,14020,0
20250226,154600,1967204750,14020,14020,14020,14020,0
20250226,154500,1967204750,14020,14020,14020,14020,0
20250226,154400,1967204750,14020,14020,14020,14020,0
20250226,154300,1967204750,14020,14020,14020,14020,0
20250226,154200,1967204750,14020,14020,14020,14020,0
20250226,154100,1967204750,14020,14020,14020,14020,0
20250226,154000,1967204750,14020,14020,14020,14020,0
20250226,153900,1967204750,14020,14020,14020,14020,0
20250226,153800,1967204750,14020,14020,14020,14020,0
20250226,153700,1967204750,14020,14020,14020,14020,1828
20250226,153600,1967204750,14020,14020,14020,14020,0
20250226,153500,1967204750,14020,14020,14020,14020,0
20250226,153400,1967204750,14020,14020,14020,14020,0
20250226,153300,1967204750,14020,14020,14020,14020,0
20250226,153200,1967204750,14020,14020,14020,14020,0
20250226,153100,1967204750,14020,14020,14020,14020,0
20250226,153000,1967204750,14020,14020,14020,14020,1828
20250226,152900,1941576190,14050,14050,14050,14050,0
20250226,152800,1941576190,14050,14050,14050,14050,0
20250226,152700,1941576190,14050,14050,14050,14050,0
20250226,152600,1941576190,14050,14050,14050,14050,0
20250226,152500,1941576190,14050,14050,14050,14050,0
20250226,152400,1941576190,14050,14050,14050,14050,0
20250226,152300,1941576190,14050,14050,14050,14050,0
20250226,152200,1941576190,14050,14050,14050,14050,0
20250226,152100,1941576190,14050,14050,14050,14050,0
20250226,152000,1941576190,14050,14050,14050,14050,0
20250226,151900,1941576190,14050,14040,14050,14020,358
20250226,151800,1936548720,14050,14070,14070,14050,1094
20250226,151700,1921167090,14070,14070,14070,14070,699
20250226,151600,1911332160,14080,14080,14080,14080,473
20250226,151500,1904672320,14080,14070,14080,14070,163
20250226,151400,1902378890,14080,14060,14080,14060,84
20250226,151300,1901197180,14080,14080,14080,14080,32
20250226,151200,1900746620,14080,14060,14080,14060,389
20250226,151100,1895273680,14060,14050,14060,14050,202
20250226,151000,1892434400,14050,14030,14050,14030,1928
20250226,150900,1865372530,14040,14050,14050,14040,115
20250226,150800,1863757720,14050,14040,14050,14040,256
20250226,150700,1860163470,14050,14030,14050,14030,306
20250226,150600,1855869400,14030,14030,14030,14030,23
20250226,150500,1855546710,14040,14040,14040,14040,2
20250226,150400,1855518630,14040,14030,14040,14030,99
20250226,150300,1854129630,14030,14040,14040,14030,203
20250226,150200,1851281080,14030,14030,14030,14030,102
20250226,150100,1849850020,14030,14030,14030,14030,202
20250226,150000,1847015960,14040,14030,14040,14030,307
20250226,145900,1842706220,14030,14010,14030,14010,623
20250226,145800,1833966410,14020,14020,14020,14020,0
20250226,145700,1833966410,14020,14020,14020,14020,27
20250226,145600,1833587870,14030,14030,14030,14030,0
20250226,145500,1833587870,14030,14000,14030,14000,1564
20250226,145400,1811690280,14000,14000,14000,14000,110
20250226,145300,1810150280,14000,13980,14000,13980,460
20250226,145200,1803713480,13970,13970,13970,13970,8
20250226,145100,1803601720,13980,14000,14000,13980,614
20250226,145000,1795017000,14000,14000,14000,14000,142
20250226,144900,1793029000,13990,14000,14000,13990,182
20250226,144800,1790481330,14000,14000,14000,14000,0
20250226,144700,1790481330,14000,14010,14010,14000,235
20250226,144600,1787190630,14000,14010,14010,14000,182
20250226,144500,1784642170,14000,14000,14020,14000,62
20250226,144400,1783773570,14000,14020,14020,14000,73
20250226,144300,1782750130,14010,14000,14010,14000,276
20250226,144200,1778884270,14000,14000,14010,14000,134
20250226,144100,1777008240,14000,14000,14000,14000,22
20250226,144000,1776700240,14000,14010,14020,14000,8
20250226,143900,1776588200,14010,14010,14010,14010,5
20250226,143800,1776518150,14030,14000,14030,14000,250
20250226,143700,1773015550,13980,13980,13980,13980,1000
20250226,143600,1759035550,13980,13980,13980,13980,54
20250226,143500,1758280630,14000,14000,14000,14000,0
20250226,143400,1758280630,14000,13980,14000,13980,213
20250226,143300,1755300730,13970,13970,13970,13970,273
20250226,143200,1751486920,13970,13970,13970,13970,150
20250226,143100,1749391420,13980,13970,13980,13970,114
20250226,143000,1747798390,13960,13960,13970,13960,1993
20250226,142900,1719975610,13940,13940,13940,13940,23
20250226,142800,1719654990,13950,13950,13950,13950,300
20250226,142700,1715469990,13950,13950,13950,13950,58
20250226,142600,1714660890,13950,13950,13950,13950,0
20250226,142500,1714660890,13950,13960,13960,13950,769
20250226,142400,1703933240,13960,13960,13960,13960,150
20250226,142300,1701839240,13990,13990,13990,13990,272
20250226,142200,1698033960,13980,13960,13980,13960,335
20250226,142100,1693357260,13960,13960,13960,13960,50
20250226,142000,1692659260,13960,13960,13960,13960,186
20250226,141900,1690062700,13960,13960,13960,13960,2
20250226,141800,1690034780,13960,13990,13990,13960,174
20250226,141700,1687602500,13990,13960,14000,13960,172
20250226,141600,1685199110,13960,13960,13960,13960,8
20250226,141500,1685087430,13960,13960,13960,13960,43
20250226,141400,1684487150,13940,13940,13940,13940,9
20250226,141300,1684361690,13960,13960,13960,13960,0
20250226,141200,1684361690,13960,13960,13960,13960,51
20250226,141100,1683649730,13950,13950,13950,13950,20
20250226,141000,1683370730,13940,13940,13940,13940,83
20250226,140900,1682213710,13940,13920,13940,13910,225
20250226,140800,1679081690,13920,13920,13920,13920,596
20250226,140700,1670785370,13920,13950,13950,13920,282
20250226,140600,1666856960,13950,13950,13950,13950,0
20250226,140500,1666856960,13950,13950,13960,13950,75
20250226,140400,1665810700,13930,13930,13930,13930,222
20250226,140300,1662718240,13930,13930,13930,13930,0
20250226,140200,1662718240,13930,13930,13930,13930,144
20250226,140100,1660712320,13930,13930,13930,13930,6
20250226,140000,1660628740,13930,13930,13930,13930,1
20250226,135900,1660614810,13930,13930,13930,13930,0
20250226,135800,1660614810,13930,13940,13950,13930,332
20250226,135700,1655984230,13920,13940,13940,13920,520
20250226,135600,1648744460,13940,13930,13940,13930,21
20250226,135500,1648451920,13940,13940,13940,13940,10
20250226,135400,1648312520,13950,13940,13950,13930,471
20250226,135300,1641750530,13950,13950,13950,13950,1
20250226,135200,1641736580,13940,13930,13940,13930,37
20250226,135100,1641221110,13930,13920,13930,13920,398
20250226,135000,1635680940,13930,13900,13930,13900,195
20250226,134900,1632968990,13900,13920,13930,13900,547
20250226,134800,1625361030,13930,13930,13930,13930,2
20250226,134700,1625333170,13910,13910,13920,13910,145
20250226,134600,1623316170,13910,13910,13910,13910,3
20250226,134500,1623274440,13910,13950,13950,13910,1001
20250226,134400,1609342650,13940,13950,13950,13940,2
20250226,134300,1609314760,13950,13950,13950,13950,1
20250226,134200,1609300810,13920,13950,13950,13920,2
20250226,134100,1609272940,13920,13920,13920,13920,0
20250226,134000,1609272940,13920,13920,13920,13920,100
20250226,133900,1607880940,13920,13950,13950,13920,95
20250226,133800,1606557530,13950,13950,13950,13950,52
20250226,133700,1605832130,13930,13950,13950,13930,55
20250226,133600,1605064900,13950,13950,13950,13950,3
20250226,133500,1605023050,13950,14010,14010,13950,120
20250226,133400,1603347860,14010,14010,14010,14010,9
20250226,133300,1603221770,14010,13980,14010,13980,212
20250226,133200,1600253250,13970,13950,13970,13950,36
20250226,133100,1599750720,13910,13910,13910,13910,1
20250226,133000,1599736810,13920,13960,13960,13900,5030
20250226,132900,1529725270,13960,13970,13970,13960,87
20250226,132800,1528510650,13960,13960,13960,13960,1
20250226,132700,1528496690,13960,13960,13960,13960,62
20250226,132600,1527631170,13970,13980,13990,13970,5
20250226,132500,1527561280,13960,13970,13980,13960,148
20250226,132400,1525493000,13980,13970,13980,13970,25
20250226,132300,1525143650,13980,13980,13980,13980,7
20250226,132200,1525045790,13980,13980,13980,13980,8
20250226,132100,1524933950,13960,13960,13960,13960,70
20250226,132000,1523956750,13960,13960,13960,13960,7
20250226,131900,1523859030,13970,13970,13970,13970,20
20250226,131800,1523579630,13970,13970,13970,13970,0
20250226,131700,1523579630,13970,13960,13970,13960,95
20250226,131600,1522252900,13960,13960,13960,13960,4
20250226,131500,1522197060,13960,13960,13960,13960,39
20250226,131400,1521652620,13950,13960,13960,13950,293
20250226,131300,1517563620,13960,13960,13960,13960,221
20250226,131200,1514478460,13960,13980,13980,13960,181
20250226,131100,1511950560,13990,13990,13990,13990,0
20250226,131000,1511950560,13990,14000,14000,13990,10
20250226,130900,1511810610,13970,13990,13990,13970,1000
20250226,130800,1497830290,13990,13990,13990,13990,200
20250226,130700,1495032290,13990,14000,14000,13990,528
20250226,130600,1487640400,14010,14010,14030,14010,112
20250226,130500,1486071260,14010,14010,14010,14010,213
20250226,130400,1483087130,14010,14010,14010,14010,38
20250226,130300,1482554750,14020,14020,14020,14020,0
20250226,130200,1482554750,14020,14040,14040,14020,443
20250226,130100,1476343590,14020,14060,14060,14020,37
20250226,130000,1475824510,14020,14020,14020,14020,0
20250226,125900,1475824510,14020,14020,14020,14020,0
20250226,125800,1475824510,14020,14030,14080,14020,801
20250226,125700,1464566110,14020,14020,14020,14020,0
20250226,125600,1464566110,14020,14020,14020,14020,80
20250226,125500,1463444510,14030,14030,14030,14030,101
20250226,125400,1462027480,14030,14030,14030,14030,0
20250226,125300,1462027480,14030,14020,14030,14020,33
20250226,125200,1461564710,14020,14030,14030,14020,30
20250226,125100,1461144010,14030,14030,14030,14030,9
20250226,125000,1461017740,14020,14020,14030,14020,59
20250226,124900,1460190550,14020,14020,14020,14020,30
20250226,124800,1459769950,14000,14000,14000,14000,62
20250226,124700,1458901950,14000,14000,14000,14000,1
20250226,124600,1458887950,14000,14000,14000,14000,0
20250226,124500,1458887950,14000,14000,14000,14000,0
20250226,124400,1458887950,14000,14030,14030,14000,529
20250226,124300,1451481050,14000,14000,14000,14000,0
20250226,124200,1451481050,14000,14000,14000,14000,0
20250226,124100,1451481050,14000,14000,14030,14000,347
20250226,124000,1446617890,14010,14000,14010,14000,393
20250226,123900,1441114300,14000,14020,14020,14000,197
20250226,123800,1438355570,14020,14020,14020,14020,0
20250226,123700,1438355570,14020,14020,14020,14020,0
20250226,123600,1438355570,14020,14020,14020,14020,0
20250226,123500,1438355570,14020,14020,14020,14020,510
20250226,123400,1431205370,14030,14030,14030,14030,0
20250226,123300,1431205370,14030,14010,14030,14010,33
20250226,123200,1430742780,14010,14010,14010,14010,37
20250226,123100,1430224410,14020,14020,14020,14010,7
20250226,123000,1430126280,14030,14010,14030,14010,16
20250226,122900,1429902100,14010,14010,14010,14010,0
20250226,122800,1429902100,14010,14030,14030,14010,37
20250226,122700,1429383010,14040,14040,14040,14040,0
20250226,122600,1429383010,14040,14030,14040,14030,20
20250226,122500,1429102320,14040,14040,14040,14040,0
20250226,122400,1429102320,14040,14040,14040,14040,0
20250226,122300,1429102320,14040,14040,14040,14040,70
20250226,122200,1428119520,14040,14040,14040,14040,1
20250226,122100,1428105480,14040,14040,14040,14040,0
20250226,122000,1428105480,14040,14040,14040,14040,1
20250226,121900,1428091440,14000,14000,14000,14000,0
20250226,121800,1428091440,14000,14030,14030,14000,2195
20250226,121700,1397349090,14020,14030,14030,14020,355
20250226,121600,1392368800,14030,14040,14040,14030,139
20250226,121500,1390417290,14040,14050,14090,14040,606
20250226,121400,1381903800,14080,14080,14080,14070,541
20250226,121300,1374287230,14080,14050,14080,14050,88
20250226,121200,1373049370,14060,14060,14060,14060,84
20250226,121100,1371868330,14060,14060,14060,14060,0
20250226,121000,1371868330,14060,14060,14060,14060,0
20250226,120900,1371868330,14060,14060,14060,14060,12
20250226,120800,1371699610,14050,14070,14070,14050,28
20250226,120700,1371306190,14080,14080,14080,14080,0
20250226,120600,1371306190,14080,14070,14080,14070,3
20250226,120500,1371263970,14080,14080,14080,14080,0
20250226,120400,1371263970,14080,14080,14080,14080,0
20250226,120300,1371263970,14080,14080,14080,14080,0
20250226,120200,1371263970,14080,14070,14080,14050,803
20250226,120100,1359978230,14070,14070,14070,14070,110
20250226,120000,1358430530,14070,14070,14070,14070,0
20250226,115900,1358430530,14070,14070,14070,14070,105
20250226,115800,1356953180,14060,14060,14060,14060,100
20250226,115700,1355547180,14060,14060,14060,14060,3
20250226,115600,1355505000,14070,14050,14070,14050,650
20250226,115500,1346365990,14050,14050,14050,14050,46
20250226,115400,1345719690,14040,14040,14040,14040,100
20250226,115300,1344315690,14040,14040,14040,14040,48
20250226,115200,1343641770,14040,14040,14040,14040,27
20250226,115100,1343262690,14040,14050,14050,14040,104
20250226,115000,1341802520,14050,14050,14050,14050,0
20250226,114900,1341802520,14050,14040,14050,14040,4
20250226,114800,1341746350,14040,14050,14050,14040,150
20250226,114700,1339639850,14050,14040,14050,14030,235
20250226,114600,1336342770,14050,14030,14050,14030,9
20250226,114500,1336216390,14030,14040,14040,14030,21
20250226,114400,1335921630,14040,14040,14040,14040,68
20250226,114300,1334966910,14050,14050,14050,14050,6
20250226,114200,1334882610,14030,14030,14030,14030,0
20250226,114100,1334882610,14030,14050,14050,14030,30
20250226,114000,1334461200,14050,14050,14050,14050,361
20250226,113900,1329389150,14060,14060,14060,14060,257
20250226,113800,1325775730,14060,14050,14060,14050,207
20250226,113700,1322865830,14050,14020,14050,14020,190
20250226,113600,1320199300,14000,14000,14000,14000,0
20250226,113500,1320199300,14000,14000,14000,14000,1
20250226,113400,1320185300,14030,14000,14030,14000,651
20250226,113300,1311070510,13970,13970,13970,13970,0
20250226,113200,1311070510,13970,13990,13990,13970,240
20250226,113100,1307713570,13970,13970,13970,13970,33
20250226,113000,1307252560,13970,13970,13970,13970,156
20250226,112900,1305073240,13970,13980,13980,13970,525
20250226,112800,1297733770,13980,13980,13980,13980,978
20250226,112700,1284061330,13980,13980,13980,13980,0
20250226,112600,1284061330,13980,13980,13980,13980,0
20250226,112500,1284061330,13980,13980,13980,13980,0
20250226,112400,1284061330,13980,13980,13980,13980,110
20250226,112300,1282523530,13950,13950,13950,13950,167
20250226,112200,1280193880,13950,13990,13990,13950,13
20250226,112100,1280012090,13990,13990,13990,13990,1
20250226,112000,1279998100,13990,13990,13990,13990,0
20250226,111900,1279998100,13990,13940,13990,13940,225
20250226,111800,1276861050,13940,13950,13950,13940,21
20250226,111700,1276568300,13940,13990,13990,13940,221
20250226,111600,1273478510,13990,13990,13990,13990,1
20250226,111500,1273464520,13940,13950,13980,13940,358
20250226,111400,1268470170,13950,13960,13960,13950,184
20250226,111300,1265903150,13980,13980,13980,13980,1
20250226,111200,1265889170,13950,13970,13970,13950,178
20250226,111100,1263405250,13960,13980,13980,13960,192
20250226,111000,1260723620,13990,13990,13990,13990,0
20250226,110900,1260723620,13990,13990,13990,13970,94
20250226,110800,1259409960,13990,13990,13990,13990,2
20250226,110700,1259381980,13970,13990,13990,13970,64
20250226,110600,1258487860,13970,13970,13970,13970,6
20250226,110500,1258404040,14000,13990,14000,13970,80
20250226,110400,1257284640,14000,14000,14000,14000,154
20250226,110300,1255128640,13970,13980,13990,13970,766
20250226,110200,1244425280,13980,13980,13980,13980,6
20250226,110100,1244341400,13980,13980,14000,13970,496
20250226,110000,1237407600,13980,13980,13980,13970,29
20250226,105900,1237002190,13980,14000,14000,13980,45
20250226,105800,1236372310,14000,14000,14000,14000,10
20250226,105700,1236232310,13970,13980,13980,13970,51
20250226,105600,1235519690,13980,13980,13980,13980,1
20250226,105500,1235505710,13970,13970,13970,13970,120
20250226,105400,1233829310,13960,13970,13970,13960,355
20250226,105300,1228873410,13960,13960,13960,13960,0
20250226,105200,1228873410,13960,13970,13970,13960,33
20250226,105100,1228412420,14010,14010,14010,14010,1
20250226,105000,1228398410,13950,13950,13950,13950,0
20250226,104900,1228398410,13950,13970,13970,13950,625
20250226,104800,1219676270,13970,13970,13970,13970,66
20250226,104700,1218754250,13980,13990,13990,13980,191
20250226,104600,1216083870,13990,13990,13990,13990,25
20250226,104500,1215734120,13990,13990,13990,13990,100
20250226,104400,1214335120,13990,13990,13990,13990,22
20250226,104300,1214027340,13990,14000,14000,13990,126
20250226,104200,1212264280,14000,14010,14010,14000,969
20250226,104100,1198696910,14030,14010,14030,14010,872
20250226,104000,1186467050,14020,14030,14030,14020,172
20250226,103900,1184055590,14030,14030,14030,14030,11
20250226,103800,1183901260,14040,14050,14050,14040,93
20250226,103700,1182595520,14030,14030,14030,14020,475
20250226,103600,1175932550,14040,14070,14070,14040,177
20250226,103500,1173446900,14070,14070,14070,14070,6
20250226,103400,1173362480,14080,14050,14080,14040,221
20250226,103300,1170257390,14050,14060,14060,14050,206
20250226,103200,1167362990,14060,14060,14060,14060,5
20250226,103100,1167292690,14060,14060,14060,14060,37
20250226,103000,1166772470,14060,14050,14060,14050,80
20250226,102900,1165648200,14060,14070,14070,14060,954
20250226,102800,1152234880,14080,14060,14080,14060,451
20250226,102700,1145889310,14060,14060,14060,14060,109
20250226,102600,1144356770,14060,14040,14060,14030,145
20250226,102500,1142320610,14040,14050,14050,14030,362
20250226,102400,1137240180,14050,14050,14050,14050,5
20250226,102300,1137169930,14040,14040,14040,14040,62
20250226,102200,1136299450,14050,14050,14050,14050,53
20250226,102100,1135554800,14050,14040,14050,14040,32
20250226,102000,1135105500,14050,14040,14050,14040,50
20250226,101900,1134403050,14020,14020,14020,14000,215
20250226,101800,1131388770,14000,14000,14000,14000,69
20250226,101700,1130422770,14020,14010,14020,14000,519
20250226,101600,1123152120,14020,14020,14020,14020,1
20250226,101500,1123138100,14020,14020,14020,14020,8
20250226,101400,1123025940,14000,14010,14020,14000,243
20250226,101300,1119623750,14010,14000,14010,14000,149
20250226,101200,1117537260,14000,14010,14010,14000,101
20250226,101100,1116123250,14010,14010,14010,14010,221
20250226,101000,1113027040,14010,14000,14010,14000,310
20250226,100900,1108685940,14010,14030,14030,14010,217
20250226,100800,1105643720,14030,14030,14030,14030,40
20250226,100700,1105082520,14050,14030,14050,14030,83
20250226,100600,1103917430,14030,14030,14050,14030,319
20250226,100500,1099439780,14030,13990,14050,13980,2118
20250226,100400,1069768080,13980,13970,13980,13970,495
20250226,100300,1062851770,13970,13970,13970,13960,351
20250226,100200,1057951750,13970,13930,13970,13930,151
20250226,100100,1055848280,13930,13930,13930,13930,270
20250226,100000,1052087180,13930,13930,13930,13930,1
20250226,095900,1052073250,13930,13930,13970,13930,2746
20250226,095800,1013818700,13930,13930,13930,13920,708
20250226,095700,1003961090,13920,13930,13930,13920,200
20250226,095600,1001175440,13930,13960,13960,13930,265
20250226,095500,997482610,13940,13940,13940,13940,611
20250226,095400,988965270,13940,13970,13970,13940,253
20250226,095300,985437850,13980,13980,13980,13980,12
20250226,095200,985270090,13970,13960,13970,13960,14
20250226,095100,985074550,13960,13960,13960,13940,676
20250226,095000,975640080,13960,13960,13960,13960,269
20250226,094900,971884840,13950,13950,13950,13950,0
20250226,094800,971884840,13950,13960,13960,13950,2280
20250226,094700,940077760,13950,13990,13990,13940,2113
20250226,094600,910600990,13970,13950,13970,13940,1349
20250226,094500,891766300,13950,13940,13950,13940,17
20250226,094400,891529190,13940,13950,13950,13910,433
20250226,094300,885496210,13940,13940,13970,13940,297
20250226,094200,881355940,13930,13930,13930,13930,50
20250226,094100,880659440,13930,13940,13940,13930,275
20250226,094000,876825950,13940,13960,13960,13930,435
20250226,093900,870762110,13960,13960,13960,13960,37
20250226,093800,870245590,13970,13970,13970,13950,77
20250226,093700,869171340,13940,13960,13960,13940,405
20250226,093600,863522590,13960,13960,13960,13940,417
20250226,093500,857707310,13960,13950,13960,13950,142
20250226,093400,855726310,13950,14000,14000,13950,200
20250226,093300,852932570,13960,14000,14000,13960,256
20250226,093200,849350600,14000,13850,14000,13840,728
20250226,093100,839228230,13840,13880,13880,13840,166
20250226,093000,836930150,13850,13840,13850,13830,1053
20250226,092900,822358100,13830,13810,13830,13800,2132
20250226,092800,792916430,13820,13810,13820,13810,1187
20250226,092700,776520760,13810,13820,13820,13810,686
20250226,092600,767040960,13820,13820,13830,13820,1730
20250226,092500,743129360,13820,13820,13830,13820,71
20250226,092400,742148030,13820,13820,13830,13820,402
20250226,092300,736592000,13810,13820,13880,13800,1790
20250226,092200,711838100,13820,13840,13850,13800,4346
20250226,092100,651764480,13850,13920,13920,13850,4632
20250226,092000,587413600,13920,13920,13950,13920,1102
20250226,091900,572064450,13920,13940,14020,13920,1652
20250226,091800,549054570,13940,13930,13940,13920,919
20250226,091700,536253210,13940,13960,13960,13930,649
20250226,091600,527205290,13940,13980,13980,13940,2698
20250226,091500,489526580,13980,14030,14040,13960,2212
20250226,091400,458589840,14080,14020,14080,14020,385
20250226,091300,453191900,14020,14020,14030,14020,228
20250226,091200,449995310,14020,14060,14060,14000,265
20250226,091100,446282030,14000,14020,14120,14000,3491
20250226,091000,397126860,14010,14100,14100,13910,2247
20250226,090900,365668840,14100,14160,14160,14100,3169
20250226,090800,320899360,14180,14200,14200,14180,224
20250226,090700,317720580,14200,14210,14240,14200,1015
20250226,090600,303286170,14210,14220,14220,14200,1198
20250226,090500,286266550,14220,14260,14260,14220,955
20250226,090400,272682270,14240,14220,14270,14210,652
20250226,090300,263412110,14220,14340,14340,14220,2028
20250226,090200,234478000,14370,14320,14370,14220,4006
20250226,090100,177171060,14320,14320,14390,14320,5111
20250226,090000,103765260,14310,14290,14310,14280,7175