KissMeData/099430/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,201200,6671151450,7030,7030,7030,7030,11431
20250226,201100,6671151450,7030,7030,7030,7030,0
20250226,201000,6671151450,7030,7030,7030,7030,0
20250226,200900,6671151450,7030,7030,7030,7030,0
20250226,200800,6671151450,7030,7030,7030,7030,0
20250226,200700,6671151450,7030,7030,7030,7030,0
20250226,200600,6671151450,7030,7030,7030,7030,0
20250226,200500,6671151450,7030,7030,7030,7030,0
20250226,200400,6671151450,7030,7030,7030,7030,0
20250226,200300,6671151450,7030,7030,7030,7030,0
20250226,200200,6671151450,7030,7030,7030,7030,0
20250226,200100,6671151450,7030,7030,7030,7030,0
20250226,200000,6671151450,7030,7030,7030,7030,0
20250226,195900,6671151450,7030,7030,7030,7030,0
20250226,195800,6671151450,7030,7030,7030,7030,0
20250226,195700,6671151450,7030,7030,7030,7030,0
20250226,195600,6671151450,7030,7030,7030,7030,0
20250226,195500,6671151450,7030,7030,7030,7030,0
20250226,195400,6671151450,7030,7030,7030,7030,0
20250226,195300,6671151450,7030,7030,7030,7030,0
20250226,195200,6671151450,7030,7030,7030,7030,0
20250226,195100,6671151450,7030,7030,7030,7030,0
20250226,195000,6671151450,7030,7030,7030,7030,0
20250226,194900,6671151450,7030,7030,7030,7030,0
20250226,194800,6671151450,7030,7030,7030,7030,0
20250226,194700,6671151450,7030,7030,7030,7030,0
20250226,194600,6671151450,7030,7030,7030,7030,0
20250226,194500,6671151450,7030,7030,7030,7030,0
20250226,194400,6671151450,7030,7030,7030,7030,0
20250226,194300,6671151450,7030,7030,7030,7030,0
20250226,194200,6671151450,7030,7030,7030,7030,11431
20250226,194100,6671151450,7030,7030,7030,7030,0
20250226,194000,6671151450,7030,7030,7030,7030,0
20250226,193900,6671151450,7030,7030,7030,7030,0
20250226,193800,6671151450,7030,7030,7030,7030,0
20250226,193700,6671151450,7030,7030,7030,7030,0
20250226,193600,6671151450,7030,7030,7030,7030,0
20250226,193500,6671151450,7030,7030,7030,7030,0
20250226,193400,6671151450,7030,7030,7030,7030,0
20250226,193300,6671151450,7030,7030,7030,7030,0
20250226,193200,6671151450,7030,7030,7030,7030,0
20250226,193100,6671151450,7030,7030,7030,7030,0
20250226,193000,6671151450,7030,7030,7030,7030,0
20250226,192900,6671151450,7030,7030,7030,7030,0
20250226,192800,6671151450,7030,7030,7030,7030,0
20250226,192700,6671151450,7030,7030,7030,7030,0
20250226,192600,6671151450,7030,7030,7030,7030,0
20250226,192500,6671151450,7030,7030,7030,7030,0
20250226,192400,6671151450,7030,7030,7030,7030,0
20250226,192300,6671151450,7030,7030,7030,7030,0
20250226,192200,6671151450,7030,7030,7030,7030,0
20250226,192100,6671151450,7030,7030,7030,7030,0
20250226,192000,6671151450,7030,7030,7030,7030,0
20250226,191900,6671151450,7030,7030,7030,7030,0
20250226,191800,6671151450,7030,7030,7030,7030,0
20250226,191700,6671151450,7030,7030,7030,7030,0
20250226,191600,6671151450,7030,7030,7030,7030,0
20250226,191500,6671151450,7030,7030,7030,7030,0
20250226,191400,6671151450,7030,7030,7030,7030,0
20250226,191300,6671151450,7030,7030,7030,7030,0
20250226,191200,6671151450,7030,7030,7030,7030,11431
20250226,191100,6671151450,7030,7030,7030,7030,0
20250226,191000,6671151450,7030,7030,7030,7030,0
20250226,190900,6671151450,7030,7030,7030,7030,0
20250226,190800,6671151450,7030,7030,7030,7030,0
20250226,190700,6671151450,7030,7030,7030,7030,0
20250226,190600,6671151450,7030,7030,7030,7030,0
20250226,190500,6671151450,7030,7030,7030,7030,0
20250226,190400,6671151450,7030,7030,7030,7030,0
20250226,190300,6671151450,7030,7030,7030,7030,0
20250226,190200,6671151450,7030,7030,7030,7030,0
20250226,190100,6671151450,7030,7030,7030,7030,0
20250226,190000,6671151450,7030,7030,7030,7030,0
20250226,185900,6671151450,7030,7030,7030,7030,0
20250226,185800,6671151450,7030,7030,7030,7030,0
20250226,185700,6671151450,7030,7030,7030,7030,0
20250226,185600,6671151450,7030,7030,7030,7030,0
20250226,185500,6671151450,7030,7030,7030,7030,0
20250226,185400,6671151450,7030,7030,7030,7030,0
20250226,185300,6671151450,7030,7030,7030,7030,0
20250226,185200,6671151450,7030,7030,7030,7030,0
20250226,185100,6671151450,7030,7030,7030,7030,0
20250226,185000,6671151450,7030,7030,7030,7030,0
20250226,184900,6671151450,7030,7030,7030,7030,0
20250226,184800,6671151450,7030,7030,7030,7030,0
20250226,184700,6671151450,7030,7030,7030,7030,0
20250226,184600,6671151450,7030,7030,7030,7030,0
20250226,184500,6671151450,7030,7030,7030,7030,0
20250226,184400,6671151450,7030,7030,7030,7030,0
20250226,184300,6671151450,7030,7030,7030,7030,0
20250226,184200,6671151450,7030,7030,7030,7030,11431
20250226,184100,6671151450,7030,7030,7030,7030,0
20250226,184000,6671151450,7030,7030,7030,7030,0
20250226,183900,6671151450,7030,7030,7030,7030,0
20250226,183800,6671151450,7030,7030,7030,7030,0
20250226,183700,6671151450,7030,7030,7030,7030,0
20250226,183600,6671151450,7030,7030,7030,7030,0
20250226,183500,6671151450,7030,7030,7030,7030,0
20250226,183400,6671151450,7030,7030,7030,7030,0
20250226,183300,6671151450,7030,7030,7030,7030,0
20250226,183200,6671151450,7030,7030,7030,7030,0
20250226,183100,6671151450,7030,7030,7030,7030,0
20250226,183000,6671151450,7030,7030,7030,7030,0
20250226,182900,6671151450,7030,7030,7030,7030,0
20250226,182800,6671151450,7030,7030,7030,7030,0
20250226,182700,6671151450,7030,7030,7030,7030,0
20250226,182600,6671151450,7030,7030,7030,7030,0
20250226,182500,6671151450,7030,7030,7030,7030,0
20250226,182400,6671151450,7030,7030,7030,7030,0
20250226,182300,6671151450,7030,7030,7030,7030,0
20250226,182200,6671151450,7030,7030,7030,7030,0
20250226,182100,6671151450,7030,7030,7030,7030,0
20250226,182000,6671151450,7030,7030,7030,7030,0
20250226,181900,6671151450,7030,7030,7030,7030,0
20250226,181800,6671151450,7030,7030,7030,7030,0
20250226,181700,6671151450,7030,7030,7030,7030,0
20250226,181600,6671151450,7030,7030,7030,7030,0
20250226,181500,6671151450,7030,7030,7030,7030,0
20250226,181400,6671151450,7030,7030,7030,7030,0
20250226,181300,6671151450,7030,7030,7030,7030,0
20250226,181200,6671151450,7030,7030,7030,7030,11431
20250226,181100,6671151450,7030,7030,7030,7030,0
20250226,181000,6671151450,7030,7030,7030,7030,0
20250226,180900,6671151450,7030,7030,7030,7030,0
20250226,180800,6671151450,7030,7030,7030,7030,0
20250226,180700,6671151450,7030,7030,7030,7030,0
20250226,180600,6671151450,7030,7030,7030,7030,0
20250226,180500,6671151450,7030,7030,7030,7030,0
20250226,180400,6671151450,7030,7030,7030,7030,0
20250226,180300,6671151450,7030,7030,7030,7030,0
20250226,180200,6671151450,7030,7030,7030,7030,0
20250226,180100,6671151450,7030,7030,7030,7030,0
20250226,180000,6671151450,7030,7030,7030,7030,0
20250226,175900,6671151450,7030,7030,7030,7030,0
20250226,175800,6671151450,7030,7030,7030,7030,0
20250226,175700,6671151450,7030,7030,7030,7030,0
20250226,175600,6671151450,7030,7030,7030,7030,0
20250226,175500,6671151450,7030,7030,7030,7030,0
20250226,175400,6671151450,7030,7030,7030,7030,0
20250226,175300,6671151450,7030,7030,7030,7030,0
20250226,175200,6671151450,7030,7030,7030,7030,0
20250226,175100,6671151450,7030,7030,7030,7030,0
20250226,175000,6671151450,7030,7030,7030,7030,0
20250226,174900,6671151450,7030,7030,7030,7030,0
20250226,174800,6671151450,7030,7030,7030,7030,0
20250226,174700,6671151450,7030,7030,7030,7030,0
20250226,174600,6671151450,7030,7030,7030,7030,0
20250226,174500,6671151450,7030,7030,7030,7030,0
20250226,174400,6671151450,7030,7030,7030,7030,0
20250226,174300,6671151450,7030,7030,7030,7030,0
20250226,174200,6671151450,7030,7030,7030,7030,11431
20250226,174100,6671151450,7030,7030,7030,7030,0
20250226,174000,6671151450,7030,7030,7030,7030,0
20250226,173900,6671151450,7030,7030,7030,7030,0
20250226,173800,6671151450,7030,7030,7030,7030,0
20250226,173700,6671151450,7030,7030,7030,7030,0
20250226,173600,6671151450,7030,7030,7030,7030,0
20250226,173500,6671151450,7030,7030,7030,7030,0
20250226,173400,6671151450,7030,7030,7030,7030,0
20250226,173300,6671151450,7030,7030,7030,7030,0
20250226,173200,6671151450,7030,7030,7030,7030,0
20250226,173100,6671151450,7030,7030,7030,7030,0
20250226,173000,6671151450,7030,7030,7030,7030,0
20250226,172900,6671151450,7030,7030,7030,7030,0
20250226,172800,6671151450,7030,7030,7030,7030,0
20250226,172700,6671151450,7030,7030,7030,7030,0
20250226,172600,6671151450,7030,7030,7030,7030,0
20250226,172500,6671151450,7030,7030,7030,7030,0
20250226,172400,6671151450,7030,7030,7030,7030,0
20250226,172300,6671151450,7030,7030,7030,7030,0
20250226,172200,6671151450,7030,7030,7030,7030,0
20250226,172100,6671151450,7030,7030,7030,7030,0
20250226,172000,6671151450,7030,7030,7030,7030,0
20250226,171900,6671151450,7030,7030,7030,7030,0
20250226,171800,6671151450,7030,7030,7030,7030,0
20250226,171700,6671151450,7030,7030,7030,7030,0
20250226,171600,6671151450,7030,7030,7030,7030,0
20250226,171500,6671151450,7030,7030,7030,7030,0
20250226,171400,6671151450,7030,7030,7030,7030,0
20250226,171300,6671151450,7030,7030,7030,7030,0
20250226,171200,6671151450,7030,7030,7030,7030,11431
20250226,171100,6671151450,7030,7030,7030,7030,0
20250226,171000,6671151450,7030,7030,7030,7030,0
20250226,170900,6671151450,7030,7030,7030,7030,0
20250226,170800,6671151450,7030,7030,7030,7030,0
20250226,170700,6671151450,7030,7030,7030,7030,0
20250226,170600,6671151450,7030,7030,7030,7030,0
20250226,170500,6671151450,7030,7030,7030,7030,0
20250226,170400,6671151450,7030,7030,7030,7030,0
20250226,170300,6671151450,7030,7030,7030,7030,0
20250226,170200,6671151450,7030,7030,7030,7030,0
20250226,170100,6671151450,7030,7030,7030,7030,0
20250226,170000,6671151450,7030,7030,7030,7030,0
20250226,165900,6671151450,7030,7030,7030,7030,0
20250226,165800,6671151450,7030,7030,7030,7030,0
20250226,165700,6671151450,7030,7030,7030,7030,0
20250226,165600,6671151450,7030,7030,7030,7030,0
20250226,165500,6671151450,7030,7030,7030,7030,0
20250226,165400,6671151450,7030,7030,7030,7030,0
20250226,165300,6671151450,7030,7030,7030,7030,0
20250226,165200,6671151450,7030,7030,7030,7030,0
20250226,165100,6671151450,7030,7030,7030,7030,0
20250226,165000,6671151450,7030,7030,7030,7030,0
20250226,164900,6671151450,7030,7030,7030,7030,0
20250226,164800,6671151450,7030,7030,7030,7030,0
20250226,164700,6671151450,7030,7030,7030,7030,0
20250226,164600,6671151450,7030,7030,7030,7030,0
20250226,164500,6671151450,7030,7030,7030,7030,0
20250226,164400,6671151450,7030,7030,7030,7030,0
20250226,164300,6671151450,7030,7030,7030,7030,0
20250226,164200,6671151450,7030,7030,7030,7030,11431
20250226,164100,6671151450,7030,7030,7030,7030,0
20250226,164000,6671151450,7030,7030,7030,7030,0
20250226,163900,6671151450,7030,7030,7030,7030,0
20250226,163800,6671151450,7030,7030,7030,7030,0
20250226,163700,6671151450,7030,7030,7030,7030,0
20250226,163600,6671151450,7030,7030,7030,7030,0
20250226,163500,6671151450,7030,7030,7030,7030,0
20250226,163400,6671151450,7030,7030,7030,7030,0
20250226,163300,6671151450,7030,7030,7030,7030,0
20250226,163200,6671151450,7030,7030,7030,7030,0
20250226,163100,6671151450,7030,7030,7030,7030,0
20250226,163000,6671151450,7030,7030,7030,7030,0
20250226,162900,6671151450,7030,7030,7030,7030,0
20250226,162800,6671151450,7030,7030,7030,7030,0
20250226,162700,6671151450,7030,7030,7030,7030,0
20250226,162600,6671151450,7030,7030,7030,7030,0
20250226,162500,6671151450,7030,7030,7030,7030,0
20250226,162400,6671151450,7030,7030,7030,7030,0
20250226,162300,6671151450,7030,7030,7030,7030,0
20250226,162200,6671151450,7030,7030,7030,7030,0
20250226,162100,6671151450,7030,7030,7030,7030,0
20250226,162000,6671151450,7030,7030,7030,7030,0
20250226,161900,6671151450,7030,7030,7030,7030,0
20250226,161800,6671151450,7030,7030,7030,7030,0
20250226,161700,6671151450,7030,7030,7030,7030,0
20250226,161600,6671151450,7030,7030,7030,7030,0
20250226,161500,6671151450,7030,7030,7030,7030,0
20250226,161400,6671151450,7030,7030,7030,7030,0
20250226,161300,6671151450,7030,7030,7030,7030,0
20250226,161200,6671151450,7030,7030,7030,7030,11431
20250226,161100,6671151450,7030,7030,7030,7030,0
20250226,161000,6671151450,7030,7030,7030,7030,0
20250226,160900,6671151450,7030,7030,7030,7030,0
20250226,160800,6671151450,7030,7030,7030,7030,0
20250226,160700,6671151450,7030,7030,7030,7030,0
20250226,160600,6671151450,7030,7030,7030,7030,0
20250226,160500,6671151450,7030,7030,7030,7030,0
20250226,160400,6671151450,7030,7030,7030,7030,0
20250226,160300,6671151450,7030,7030,7030,7030,0
20250226,160200,6671151450,7030,7030,7030,7030,0
20250226,160100,6671151450,7030,7030,7030,7030,0
20250226,160000,6671151450,7030,7030,7030,7030,0
20250226,155900,6671151450,7030,7030,7030,7030,0
20250226,155800,6671151450,7030,7030,7030,7030,0
20250226,155700,6671151450,7030,7030,7030,7030,0
20250226,155600,6671151450,7030,7030,7030,7030,0
20250226,155500,6671151450,7030,7030,7030,7030,0
20250226,155400,6671151450,7030,7030,7030,7030,0
20250226,155300,6671151450,7030,7030,7030,7030,0
20250226,155200,6671151450,7030,7030,7030,7030,0
20250226,155100,6671151450,7030,7030,7030,7030,0
20250226,155000,6671151450,7030,7030,7030,7030,0
20250226,154900,6671151450,7030,7030,7030,7030,0
20250226,154800,6671151450,7030,7030,7030,7030,0
20250226,154700,6671151450,7030,7030,7030,7030,0
20250226,154600,6671151450,7030,7030,7030,7030,0
20250226,154500,6671151450,7030,7030,7030,7030,0
20250226,154400,6671151450,7030,7030,7030,7030,0
20250226,154300,6671151450,7030,7030,7030,7030,0
20250226,154200,6671151450,7030,7030,7030,7030,11431
20250226,154100,6671151450,7030,7030,7030,7030,0
20250226,154000,6671151450,7030,7030,7030,7030,0
20250226,153900,6671151450,7030,7030,7030,7030,0
20250226,153800,6671151450,7030,7030,7030,7030,0
20250226,153700,6671151450,7030,7030,7030,7030,0
20250226,153600,6671151450,7030,7030,7030,7030,0
20250226,153500,6671151450,7030,7030,7030,7030,0
20250226,153400,6671151450,7030,7030,7030,7030,0
20250226,153300,6671151450,7030,7030,7030,7030,0
20250226,153200,6671151450,7030,7030,7030,7030,0
20250226,153100,6671151450,7030,7030,7030,7030,0
20250226,153000,6671151450,7030,7030,7030,7030,11431
20250226,152900,6590791520,7030,7030,7030,7030,0
20250226,152800,6590791520,7030,7030,7030,7030,0
20250226,152700,6590791520,7030,7030,7030,7030,0
20250226,152600,6590791520,7030,7030,7030,7030,0
20250226,152500,6590791520,7030,7030,7030,7030,0
20250226,152400,6590791520,7030,7030,7030,7030,0
20250226,152300,6590791520,7030,7030,7030,7030,0
20250226,152200,6590791520,7030,7030,7030,7030,0
20250226,152100,6590791520,7030,7030,7030,7030,0
20250226,152000,6590791520,7030,7030,7030,7030,0
20250226,151900,6590791520,7030,6990,7030,6970,4733
20250226,151800,6557724590,6990,6990,7000,6980,3149
20250226,151700,6535713570,7000,7000,7010,6990,1141
20250226,151600,6527728730,7000,7000,7010,6990,869
20250226,151500,6521652210,7000,6990,7000,6980,6023
20250226,151400,6479601080,6990,7000,7000,6990,512
20250226,151300,6476019840,7000,7000,7000,6990,1211
20250226,151200,6467550110,7000,7000,7010,6990,376
20250226,151100,6464918990,7000,7010,7010,7000,1307
20250226,151000,6455769290,7010,7000,7010,7000,271
20250226,150900,6453871240,7000,6990,7010,6990,513
20250226,150800,6450280380,7000,7000,7010,7000,1557
20250226,150700,6439371380,7000,7000,7010,7000,862
20250226,150600,6433336330,7010,7000,7010,7000,756
20250226,150500,6428040360,7000,7000,7000,6990,525
20250226,150400,6424368370,7000,6990,7000,6990,465
20250226,150300,6421115260,6990,7000,7000,6990,481
20250226,150200,6417749550,7010,7020,7020,7010,361
20250226,150100,6415218930,7020,7000,7020,7000,450
20250226,150000,6412066650,7010,7010,7010,7000,737
20250226,145900,6406903780,7000,7010,7010,7000,337
20250226,145800,6404543740,7000,7010,7010,7000,393
20250226,145700,6401791380,7000,7020,7020,7000,778
20250226,145600,6396334590,7020,7020,7020,7010,178
20250226,145500,6395086500,7010,7010,7010,7000,614
20250226,145400,6390784980,7000,7010,7020,7000,1505
20250226,145300,6380246580,7020,7010,7020,7010,511
20250226,145200,6376661640,7020,7010,7020,7000,716
20250226,145100,6371642420,7000,7020,7020,7000,2819
20250226,145000,6351870990,7010,7010,7010,6990,2216
20250226,144900,6336351780,7010,7000,7010,7000,1086
20250226,144800,6328749650,7000,7000,7000,6990,525
20250226,144700,6325077550,7010,7000,7010,6990,2225
20250226,144600,6309515480,6990,7000,7010,6990,1318
20250226,144500,6300299470,7000,7000,7010,7000,477
20250226,144400,6296958610,6990,7000,7010,6990,1603
20250226,144300,6285738800,7000,7010,7010,7000,8201
20250226,144200,6228326480,7010,7010,7020,7010,350
20250226,144100,6225872710,7010,7010,7010,7010,146
20250226,144000,6224849250,7000,7010,7020,7000,675
20250226,143900,6220115460,7020,7030,7030,7020,148
20250226,143800,6219075440,7030,7020,7030,7020,642
20250226,143700,6214566750,7020,7030,7030,7010,332
20250226,143600,6212236990,7020,7030,7030,7020,815
20250226,143500,6206511480,7020,7030,7030,7020,175
20250226,143400,6205282810,7020,7020,7030,7010,1703
20250226,143300,6193333910,7020,7010,7020,7010,340
20250226,143200,6190949450,7020,7030,7030,7010,281
20250226,143100,6188975840,7020,7030,7030,7010,1143
20250226,143000,6180954320,7040,7020,7040,7020,650
20250226,142900,6176387620,7030,7020,7030,7020,217
20250226,142800,6174863100,7030,7020,7030,7020,637
20250226,142700,6170389150,7020,7030,7030,7020,1635
20250226,142600,6158910070,7030,7030,7040,7030,204
20250226,142500,6157474990,7020,7030,7030,7020,1186
20250226,142400,6149146890,7020,7030,7030,7020,427
20250226,142300,6146147990,7020,7030,7030,7020,922
20250226,142200,6139668430,7020,7020,7030,7020,540
20250226,142100,6135877510,7030,7040,7040,7020,406
20250226,142000,6133024060,7040,7020,7040,7020,430
20250226,141900,6130002820,7020,7040,7040,7020,748
20250226,141800,6124745920,7030,7040,7040,7030,306
20250226,141700,6122593450,7030,7030,7040,7030,709
20250226,141600,6117606580,7040,7030,7040,7030,238
20250226,141500,6115932390,7030,7040,7040,7030,562
20250226,141400,6111979190,7040,7030,7040,7020,2086
20250226,141300,6097319780,7040,7040,7040,7040,231
20250226,141200,6095693540,7040,7030,7050,7030,253
20250226,141100,6093913290,7040,7040,7040,7030,569
20250226,141000,6089909730,7040,7040,7040,7030,268
20250226,140900,6088024330,7040,7040,7040,7030,241
20250226,140800,6086329360,7030,7030,7030,7020,1650
20250226,140700,6074733660,7030,7030,7040,7020,1079
20250226,140600,6067148360,7030,7040,7040,7020,243
20250226,140500,6065438770,7030,7030,7030,7020,947
20250226,140400,6058784860,7030,7030,7040,7030,777
20250226,140300,6053318650,7040,7020,7040,7020,400
20250226,140200,6050505940,7020,7040,7040,7020,701
20250226,140100,6045576500,7050,7040,7050,7030,446
20250226,140000,6042439850,7040,7030,7050,7030,5232
20250226,135900,6005565820,7020,7020,7030,7020,297
20250226,135800,6003479820,7020,7040,7040,7020,612
20250226,135700,5999178030,7040,7030,7040,7030,785
20250226,135600,5993652770,7020,7030,7030,7020,936
20250226,135500,5987078490,7020,7030,7030,7020,170
20250226,135400,5985884960,7030,7020,7030,7020,535
20250226,135300,5982126110,7030,7040,7040,7030,3006
20250226,135200,5960990460,7050,7040,7050,7040,1141
20250226,135100,5952955290,7040,7030,7040,7020,459
20250226,135000,5949730990,7040,7030,7040,7030,1789
20250226,134900,5937152970,7030,7040,7040,7030,627
20250226,134800,5932741440,7040,7030,7040,7030,492
20250226,134700,5929281500,7030,7030,7030,7030,281
20250226,134600,5927306070,7010,7020,7020,7010,324
20250226,134500,5925033470,7020,7020,7030,7010,578
20250226,134400,5920978810,7010,7010,7020,7010,417
20250226,134300,5918054560,7020,7010,7020,7010,512
20250226,134200,5914461590,7010,7010,7010,7000,490
20250226,134100,5911028990,7010,7010,7010,7010,293
20250226,134000,5908975060,7020,7020,7020,7020,136
20250226,133900,5908020340,7020,7010,7020,7000,528
20250226,133800,5904321430,7010,7020,7020,7010,442
20250226,133700,5901221780,7020,7020,7020,7010,439
20250226,133600,5898140990,7010,7020,7020,7010,484
20250226,133500,5894746820,7010,7010,7010,7000,778
20250226,133400,5889299020,7010,7000,7010,7000,441
20250226,133300,5886209310,7000,7000,7020,7000,443
20250226,133200,5883106680,7020,7000,7020,7000,1071
20250226,133100,5875599900,7010,7000,7010,7000,704
20250226,133000,5870670730,7010,7010,7020,7010,1041
20250226,132900,5863369880,7010,7010,7020,7010,739
20250226,132800,5858189180,7010,7020,7020,7000,860
20250226,132700,5852161180,7020,7020,7020,7010,699
20250226,132600,5847259360,7020,7010,7020,7010,2453
20250226,132500,5830050250,7010,7030,7030,7000,10768
20250226,132400,5754412630,7030,7030,7040,7030,1140
20250226,132300,5746396280,7030,7040,7040,7030,829
20250226,132200,5740562050,7040,7030,7040,7030,1367
20250226,132100,5730943140,7030,7030,7040,7030,475
20250226,132000,5727602650,7040,7040,7040,7030,437
20250226,131900,5724527160,7040,7040,7050,7040,3007
20250226,131800,5703357490,7050,7050,7060,7040,592
20250226,131700,5699186360,7060,7050,7060,7050,4604
20250226,131600,5666728070,7040,7060,7060,7040,1284
20250226,131500,5657675310,7060,7070,7070,7060,2340
20250226,131400,5641152840,7060,7050,7060,7050,2596
20250226,131300,5622835280,7050,7050,7060,7040,1303
20250226,131200,5613649540,7060,7040,7060,7030,1801
20250226,131100,5600961790,7040,7040,7040,7030,456
20250226,131000,5597753640,7030,7040,7040,7030,1415
20250226,130900,5587795540,7040,7020,7040,7020,1908
20250226,130800,5574373510,7020,7010,7020,7010,407
20250226,130700,5571519940,7020,7000,7020,7000,583
20250226,130600,5567437230,7010,7020,7020,7010,130
20250226,130500,5566524750,7020,7000,7020,7000,547
20250226,130400,5562692980,7000,7000,7020,7000,295
20250226,130300,5560626610,7000,7010,7010,7000,364
20250226,130200,5558077560,7010,7010,7010,7000,310
20250226,130100,5555906020,7010,7010,7010,7000,460
20250226,130000,5552684330,7010,7010,7010,7000,327
20250226,125900,5550392410,7010,7010,7030,7010,920
20250226,125800,5543941870,7010,7010,7010,7000,951
20250226,125700,5537277690,7000,7000,7020,7000,3425
20250226,125600,5513287050,7000,7000,7010,7000,553
20250226,125500,5509413730,7000,7010,7020,7000,693
20250226,125400,5504560080,7020,7000,7020,7000,734
20250226,125300,5499418670,7000,7010,7010,7000,402
20250226,125200,5496602220,7020,7000,7020,7000,1309
20250226,125100,5487419940,7010,7010,7010,7010,949
20250226,125000,5480767450,7010,7000,7020,6990,886
20250226,124900,5474564020,6990,6990,7000,6990,1043
20250226,124800,5467272370,6980,6980,6980,6970,262
20250226,124700,5465444890,6980,6980,6980,6980,304
20250226,124600,5463322970,6990,6980,6990,6970,492
20250226,124500,5459889320,7000,6980,7000,6980,282
20250226,124400,5457919640,6980,6980,6980,6970,494
20250226,124300,5454475140,6990,6970,6990,6970,292
20250226,124200,5452435940,6980,6980,6980,6970,255
20250226,124100,5450657020,6990,6980,6990,6980,450
20250226,124000,5447514790,6970,6990,6990,6970,2287
20250226,123900,5431568190,6990,7000,7000,6990,458
20250226,123800,5428364220,7000,6990,7000,6980,436
20250226,123700,5425319390,6990,6990,7000,6990,384
20250226,123600,5422633490,6980,6990,6990,6980,203
20250226,123500,5421215500,6980,6990,6990,6980,640
20250226,123400,5416745860,6980,7000,7000,6980,122
20250226,123300,5415893880,7000,6980,7000,6970,2086
20250226,123200,5401342890,6990,7000,7000,6980,588
20250226,123100,5397235760,7000,6990,7000,6990,286
20250226,123000,5395235400,6990,7000,7000,6990,168
20250226,122900,5394060960,6990,6990,7000,6980,2826
20250226,122800,5374308530,7000,7000,7000,7000,254
20250226,122700,5372530530,6990,6990,6990,6980,521
20250226,122600,5368889720,6990,7000,7000,6980,567
20250226,122500,5364925630,6990,7000,7000,6990,232
20250226,122400,5363302610,7000,6980,7010,6980,2166
20250226,122300,5348178470,6980,6990,7000,6970,632
20250226,122200,5343765260,6990,6970,6990,6970,172
20250226,122100,5342566120,6980,6980,6980,6970,1596
20250226,122000,5331433420,6970,6970,6980,6970,580
20250226,121900,5327386360,6970,6980,6980,6960,3520
20250226,121800,5302859520,6970,6980,6990,6970,4454
20250226,121700,5271810510,6980,7000,7000,6980,406
20250226,121600,5268975210,7000,6990,7000,6980,3909
20250226,121500,5241674090,6990,7000,7010,6990,745
20250226,121400,5236463580,7000,7000,7010,7000,985
20250226,121300,5229566530,7000,7010,7010,7000,471
20250226,121200,5226266830,7020,7020,7020,7010,602
20250226,121100,5222045040,7020,7010,7030,7000,513
20250226,121000,5218446670,7010,7020,7020,7000,1220
20250226,120900,5209896850,7020,6990,7020,6990,622
20250226,120800,5205536680,7000,7000,7010,7000,137
20250226,120700,5204577420,7000,6990,7010,6990,250
20250226,120600,5202827280,6990,7000,7000,6980,589
20250226,120500,5198710090,6990,7000,7010,6990,3279
20250226,120400,5175783680,7010,7000,7010,6990,351
20250226,120300,5173328940,7000,7010,7010,6990,617
20250226,120200,5169007540,7000,7010,7010,7000,371
20250226,120100,5166407190,7010,7010,7020,7010,368
20250226,120000,5163826460,7010,7030,7030,7010,415
20250226,115900,5160915290,7030,7000,7030,7000,470
20250226,115800,5157619540,7010,7020,7020,7010,582
20250226,115700,5153537260,7010,7020,7020,7010,518
20250226,115600,5149903790,7010,7010,7020,7010,436
20250226,115500,5146845620,7010,7010,7010,7010,226
20250226,115400,5145261360,7000,7010,7020,7000,833
20250226,115300,5139418750,7020,7020,7020,7010,354
20250226,115200,5136936420,7020,7020,7030,7020,290
20250226,115100,5134899400,7020,7020,7040,7020,302
20250226,115000,5132779000,7030,7020,7030,7020,1287
20250226,114900,5123736280,7030,7030,7030,7020,1248
20250226,114800,5114965420,7030,7040,7040,7030,369
20250226,114700,5112369230,7040,7030,7050,7030,395
20250226,114600,5109590850,7040,7030,7040,7030,820
20250226,114500,5103823200,7030,7050,7050,7030,298
20250226,114400,5101725320,7040,7040,7050,7040,754
20250226,114300,5096411310,7040,7060,7060,7040,429
20250226,114200,5093388740,7060,7060,7070,7050,1380
20250226,114100,5083651800,7050,7060,7070,7050,556
20250226,114000,5079729430,7050,7050,7060,7050,2483
20250226,113900,5062223220,7060,7060,7060,7050,314
20250226,113800,5060007660,7060,7060,7070,7050,1683
20250226,113700,5048122250,7070,7070,7070,7060,2442
20250226,113600,5030866750,7060,7050,7060,7050,385
20250226,113500,5028150220,7060,7040,7060,7040,3365
20250226,113400,5004408070,7040,7060,7070,7040,3239
20250226,113300,4981586530,7060,7070,7070,7060,511
20250226,113200,4977975980,7080,7060,7080,7060,397
20250226,113100,4975171250,7060,7060,7060,7050,1344
20250226,113000,4965683090,7060,7040,7060,7040,1672
20250226,112900,4953910680,7040,7040,7050,7040,860
20250226,112800,4947854070,7040,7050,7050,7040,746
20250226,112700,4942597320,7050,7040,7050,7040,482
20250226,112600,4939202240,7040,7040,7040,7040,830
20250226,112500,4933359040,7050,7040,7050,7040,468
20250226,112400,4930062190,7050,7080,7080,7050,2179
20250226,112300,4914690690,7070,7060,7070,7050,2350
20250226,112200,4898093810,7060,7050,7060,7020,6179
20250226,112100,4854546410,7040,7000,7050,7000,3175
20250226,112000,4832247990,7000,7010,7010,6990,1795
20250226,111900,4819683570,7000,7000,7000,7000,1236
20250226,111800,4811031570,7000,7000,7000,6990,509
20250226,111700,4807471120,7000,6990,7000,6990,740
20250226,111600,4802296270,6990,7000,7000,6990,2838
20250226,111500,4782439260,7010,7010,7020,7010,1842
20250226,111400,4769519490,7000,7020,7020,7000,901
20250226,111300,4763202380,7020,7010,7020,7010,1767
20250226,111200,4750801220,7010,6990,7030,6990,4806
20250226,111100,4717132340,6990,6980,6990,6980,4153
20250226,111000,4688144380,6990,6970,6990,6970,550
20250226,110900,4684306890,6970,6970,6970,6960,1024
20250226,110800,4677169640,6970,6970,6990,6960,2790
20250226,110700,4657719340,6960,6970,6970,6940,7153
20250226,110600,4607995540,6970,6990,6990,6950,11841
20250226,110500,4525410620,6990,6990,7000,6990,846
20250226,110400,4519495730,7000,6990,7000,6990,936
20250226,110300,4512949140,7000,7010,7010,6990,4068
20250226,110200,4484488930,7000,7010,7010,7000,525
20250226,110100,4480810450,7020,7010,7020,7000,1293
20250226,110000,4471747590,7010,7000,7010,7000,663
20250226,105900,4467103490,7030,7010,7030,7000,703
20250226,105800,4462176420,7010,7010,7010,7000,288
20250226,105700,4460159110,7000,7000,7000,6990,777
20250226,105600,4454724370,7010,7000,7010,7000,820
20250226,105500,4448984080,7000,7000,7000,6990,566
20250226,105400,4445024310,7000,6990,7000,6980,1667
20250226,105300,4433372020,7000,6990,7010,6990,659
20250226,105200,4428756670,6990,6990,7000,6990,395
20250226,105100,4425994560,6990,6990,7010,6990,762
20250226,105000,4420665630,7000,6990,7010,6990,142
20250226,104900,4419671390,7000,7000,7010,6990,1066
20250226,104800,4412207760,7000,7010,7010,6990,554
20250226,104700,4408332210,7010,6990,7010,6990,2594
20250226,104600,4390191100,6990,7020,7030,6990,3967
20250226,104500,4362407920,7020,7020,7020,7010,309
20250226,104400,4360241630,7020,7010,7020,7010,730
20250226,104300,4355123010,7010,7010,7020,7000,6631
20250226,104200,4308672600,7010,7030,7030,7010,16353
20250226,104100,4193862870,7030,7060,7060,7030,3781
20250226,104000,4167234450,7060,7070,7070,7040,7644
20250226,103900,4113259060,7080,7100,7110,7070,6738
20250226,103800,4065456870,7110,7120,7120,7100,1427
20250226,103700,4055308840,7110,7110,7110,7100,1514
20250226,103600,4044547190,7100,7100,7110,7100,656
20250226,103500,4039887930,7100,7110,7110,7100,2131
20250226,103400,4024745590,7120,7120,7130,7110,2793
20250226,103300,4004856820,7120,7110,7130,7100,5018
20250226,103200,3969155140,7110,7110,7110,7100,571
20250226,103100,3965097500,7110,7110,7110,7100,863
20250226,103000,3958968060,7110,7090,7110,7090,4131
20250226,102900,3929638810,7100,7110,7110,7060,7505
20250226,102800,3876487800,7110,7120,7120,7080,3912
20250226,102700,3848700320,7110,7090,7110,7090,8081
20250226,102600,3791327250,7090,7090,7090,7080,1004
20250226,102500,3784209890,7090,7080,7090,7080,331
20250226,102400,3781866310,7080,7080,7090,7080,119
20250226,102300,3781023700,7080,7080,7090,7080,3338
20250226,102200,3757383230,7080,7070,7080,7070,1101
20250226,102100,3749599030,7070,7070,7070,7070,187
20250226,102000,3748276940,7060,7070,7070,7060,907
20250226,101900,3741869290,7060,7070,7070,7060,428
20250226,101800,3738844540,7060,7070,7070,7060,656
20250226,101700,3734213130,7070,7070,7070,7060,755
20250226,101600,3728875500,7070,7060,7070,7060,233
20250226,101500,3727228490,7060,7060,7070,7050,7288
20250226,101400,3675816610,7060,7080,7080,7060,741
20250226,101300,3670578470,7080,7070,7080,7070,1331
20250226,101200,3661166310,7080,7070,7090,7070,1062
20250226,101100,3653649730,7070,7050,7080,7050,1575
20250226,101000,3642524610,7070,7080,7080,7050,4056
20250226,100900,3613876370,7080,7090,7090,7080,654
20250226,100800,3609244670,7090,7090,7090,7090,313
20250226,100700,3607025500,7090,7080,7090,7070,1732
20250226,100600,3594759350,7090,7070,7090,7070,5182
20250226,100500,3558068760,7070,7080,7080,7060,1956
20250226,100400,3544239620,7070,7080,7080,7070,203
20250226,100300,3542802390,7070,7090,7090,7070,1880
20250226,100200,3529500890,7100,7090,7100,7090,3414
20250226,100100,3505292650,7090,7100,7100,7090,2979
20250226,100000,3484160350,7110,7100,7110,7090,2558
20250226,095900,3465993720,7100,7110,7120,7090,2205
20250226,095800,3450316040,7100,7090,7100,7090,759
20250226,095700,3444932070,7090,7090,7110,7090,1167
20250226,095600,3436645970,7100,7090,7100,7090,1321
20250226,095500,3427275510,7100,7090,7100,7080,3732
20250226,095400,3400803700,7100,7090,7120,7090,15550
20250226,095300,3290370400,7090,7090,7090,7090,1648
20250226,095200,3278686080,7090,7090,7090,7080,389
20250226,095100,3275928860,7080,7070,7080,7060,2399
20250226,095000,3258949640,7060,7070,7070,7050,529
20250226,094900,3255217670,7060,7050,7060,7040,1311
20250226,094800,3245977460,7050,7060,7060,7040,775
20250226,094700,3240513410,7060,7070,7070,7050,1441
20250226,094600,3230342660,7070,7070,7080,7070,360
20250226,094500,3227796880,7070,7070,7070,7070,428
20250226,094400,3224770920,7070,7090,7090,7070,2336
20250226,094300,3208234490,7100,7110,7110,7100,2614
20250226,094200,3189670900,7100,7090,7110,7090,5366
20250226,094100,3151583530,7090,7080,7090,7080,3765
20250226,094000,3124919070,7080,7070,7080,7070,1889
20250226,093900,3111563280,7060,7050,7060,7040,2802
20250226,093800,3091809320,7050,7040,7060,7030,2272
20250226,093700,3075810790,7060,7060,7070,7020,14948
20250226,093600,2970654890,7070,7060,7070,7050,2949
20250226,093500,2949841370,7060,7050,7060,7040,3882
20250226,093400,2922469160,7050,7050,7050,7040,4732
20250226,093300,2889126030,7050,7070,7080,7050,10945
20250226,093200,2811801040,7070,7090,7090,7070,21373
20250226,093100,2660666820,7090,7090,7100,7080,3158
20250226,093000,2638283250,7090,7070,7100,7070,5009
20250226,092900,2602790260,7080,7100,7100,7080,2286
20250226,092800,2586599710,7090,7090,7110,7090,1803
20250226,092700,2573796820,7100,7130,7130,7090,9963
20250226,092600,2502956050,7130,7120,7140,7120,9995
20250226,092500,2431728010,7120,7140,7140,7120,6576
20250226,092400,2384890360,7140,7120,7150,7120,6994
20250226,092300,2334982040,7130,7190,7210,7130,23439
20250226,092200,2166685200,7190,7180,7190,7180,18727
20250226,092100,2032169830,7190,7150,7190,7140,21334
20250226,092000,1879184950,7150,7130,7160,7090,17316
20250226,091900,1755767070,7120,7130,7140,7100,8455
20250226,091800,1695512490,7130,7140,7150,7130,9331
20250226,091700,1628889730,7150,7160,7180,7140,11042
20250226,091600,1549820920,7150,7160,7180,7150,13084
20250226,091500,1456060940,7170,7140,7190,7120,38382
20250226,091400,1181402110,7140,7070,7150,7070,56782
20250226,091300,777500660,7070,6980,7070,6980,53965
20250226,091200,398173810,6980,6980,6980,6970,4899
20250226,091100,363981580,6980,6990,6990,6980,3973
20250226,091000,336248870,6970,6980,6990,6960,7262
20250226,090900,285524320,6960,6960,6980,6950,11112
20250226,090800,208107990,6950,6910,6960,6910,7807
20250226,090700,153993770,6890,6880,6900,6860,5318
20250226,090600,117363330,6900,6890,6900,6870,5007
20250226,090500,82919020,6890,6880,6890,6880,355
20250226,090400,80475570,6880,6880,6900,6880,1482
20250226,090300,70266840,6880,6880,6880,6870,290
20250226,090200,68271720,6880,6890,6900,6880,557
20250226,090100,64437770,6860,6850,6860,6850,299
20250226,090000,62387630,6870,6940,6940,6850,8862