KissMeData/468510/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,213500,207469315,2040,2040,2040,2040,195
20240226,213400,207469315,2040,2040,2040,2040,0
20240226,213300,207469315,2040,2040,2040,2040,0
20240226,213200,207469315,2040,2040,2040,2040,0
20240226,213100,207469315,2040,2040,2040,2040,0
20240226,213000,207469315,2040,2040,2040,2040,0
20240226,212900,207469315,2040,2040,2040,2040,0
20240226,212800,207469315,2040,2040,2040,2040,0
20240226,212700,207469315,2040,2040,2040,2040,0
20240226,212600,207469315,2040,2040,2040,2040,0
20240226,212500,207469315,2040,2040,2040,2040,0
20240226,212400,207469315,2040,2040,2040,2040,0
20240226,212300,207469315,2040,2040,2040,2040,0
20240226,212200,207469315,2040,2040,2040,2040,0
20240226,212100,207469315,2040,2040,2040,2040,0
20240226,212000,207469315,2040,2040,2040,2040,0
20240226,211900,207469315,2040,2040,2040,2040,0
20240226,211800,207469315,2040,2040,2040,2040,0
20240226,211700,207469315,2040,2040,2040,2040,0
20240226,211600,207469315,2040,2040,2040,2040,0
20240226,211500,207469315,2040,2040,2040,2040,0
20240226,211400,207469315,2040,2040,2040,2040,0
20240226,211300,207469315,2040,2040,2040,2040,0
20240226,211200,207469315,2040,2040,2040,2040,0
20240226,211100,207469315,2040,2040,2040,2040,0
20240226,211000,207469315,2040,2040,2040,2040,0
20240226,210900,207469315,2040,2040,2040,2040,0
20240226,210800,207469315,2040,2040,2040,2040,0
20240226,210700,207469315,2040,2040,2040,2040,0
20240226,210600,207469315,2040,2040,2040,2040,0
20240226,210500,207469315,2040,2040,2040,2040,195
20240226,210400,207469315,2040,2040,2040,2040,0
20240226,210300,207469315,2040,2040,2040,2040,0
20240226,210200,207469315,2040,2040,2040,2040,0
20240226,210100,207469315,2040,2040,2040,2040,0
20240226,210000,207469315,2040,2040,2040,2040,0
20240226,205900,207469315,2040,2040,2040,2040,0
20240226,205800,207469315,2040,2040,2040,2040,0
20240226,205700,207469315,2040,2040,2040,2040,0
20240226,205600,207469315,2040,2040,2040,2040,0
20240226,205500,207469315,2040,2040,2040,2040,0
20240226,205400,207469315,2040,2040,2040,2040,0
20240226,205300,207469315,2040,2040,2040,2040,0
20240226,205200,207469315,2040,2040,2040,2040,0
20240226,205100,207469315,2040,2040,2040,2040,0
20240226,205000,207469315,2040,2040,2040,2040,0
20240226,204900,207469315,2040,2040,2040,2040,0
20240226,204800,207469315,2040,2040,2040,2040,0
20240226,204700,207469315,2040,2040,2040,2040,0
20240226,204600,207469315,2040,2040,2040,2040,0
20240226,204500,207469315,2040,2040,2040,2040,0
20240226,204400,207469315,2040,2040,2040,2040,0
20240226,204300,207469315,2040,2040,2040,2040,0
20240226,204200,207469315,2040,2040,2040,2040,0
20240226,204100,207469315,2040,2040,2040,2040,0
20240226,204000,207469315,2040,2040,2040,2040,0
20240226,203900,207469315,2040,2040,2040,2040,0
20240226,203800,207469315,2040,2040,2040,2040,0
20240226,203700,207469315,2040,2040,2040,2040,0
20240226,203600,207469315,2040,2040,2040,2040,0
20240226,203500,207469315,2040,2040,2040,2040,195
20240226,203400,207469315,2040,2040,2040,2040,0
20240226,203300,207469315,2040,2040,2040,2040,0
20240226,203200,207469315,2040,2040,2040,2040,0
20240226,203100,207469315,2040,2040,2040,2040,0
20240226,203000,207469315,2040,2040,2040,2040,0
20240226,202900,207469315,2040,2040,2040,2040,0
20240226,202800,207469315,2040,2040,2040,2040,0
20240226,202700,207469315,2040,2040,2040,2040,0
20240226,202600,207469315,2040,2040,2040,2040,0
20240226,202500,207469315,2040,2040,2040,2040,0
20240226,202400,207469315,2040,2040,2040,2040,0
20240226,202300,207469315,2040,2040,2040,2040,0
20240226,202200,207469315,2040,2040,2040,2040,0
20240226,202100,207469315,2040,2040,2040,2040,0
20240226,202000,207469315,2040,2040,2040,2040,0
20240226,201900,207469315,2040,2040,2040,2040,0
20240226,201800,207469315,2040,2040,2040,2040,0
20240226,201700,207469315,2040,2040,2040,2040,0
20240226,201600,207469315,2040,2040,2040,2040,0
20240226,201500,207469315,2040,2040,2040,2040,0
20240226,201400,207469315,2040,2040,2040,2040,0
20240226,201300,207469315,2040,2040,2040,2040,0
20240226,201200,207469315,2040,2040,2040,2040,0
20240226,201100,207469315,2040,2040,2040,2040,0
20240226,201000,207469315,2040,2040,2040,2040,0
20240226,200900,207469315,2040,2040,2040,2040,0
20240226,200800,207469315,2040,2040,2040,2040,0
20240226,200700,207469315,2040,2040,2040,2040,0
20240226,200600,207469315,2040,2040,2040,2040,0
20240226,200500,207469315,2040,2040,2040,2040,195
20240226,200400,207469315,2040,2040,2040,2040,0
20240226,200300,207469315,2040,2040,2040,2040,0
20240226,200200,207469315,2040,2040,2040,2040,0
20240226,200100,207469315,2040,2040,2040,2040,0
20240226,200000,207469315,2040,2040,2040,2040,0
20240226,195900,207469315,2040,2040,2040,2040,0
20240226,195800,207469315,2040,2040,2040,2040,0
20240226,195700,207469315,2040,2040,2040,2040,0
20240226,195600,207469315,2040,2040,2040,2040,0
20240226,195500,207469315,2040,2040,2040,2040,0
20240226,195400,207469315,2040,2040,2040,2040,0
20240226,195300,207469315,2040,2040,2040,2040,0
20240226,195200,207469315,2040,2040,2040,2040,0
20240226,195100,207469315,2040,2040,2040,2040,0
20240226,195000,207469315,2040,2040,2040,2040,0
20240226,194900,207469315,2040,2040,2040,2040,0
20240226,194800,207469315,2040,2040,2040,2040,0
20240226,194700,207469315,2040,2040,2040,2040,0
20240226,194600,207469315,2040,2040,2040,2040,0
20240226,194500,207469315,2040,2040,2040,2040,0
20240226,194400,207469315,2040,2040,2040,2040,0
20240226,194300,207469315,2040,2040,2040,2040,0
20240226,194200,207469315,2040,2040,2040,2040,0
20240226,194100,207469315,2040,2040,2040,2040,0
20240226,194000,207469315,2040,2040,2040,2040,0
20240226,193900,207469315,2040,2040,2040,2040,0
20240226,193800,207469315,2040,2040,2040,2040,0
20240226,193700,207469315,2040,2040,2040,2040,0
20240226,193600,207469315,2040,2040,2040,2040,0
20240226,193500,207469315,2040,2040,2040,2040,195
20240226,193400,207469315,2040,2040,2040,2040,0
20240226,193300,207469315,2040,2040,2040,2040,0
20240226,193200,207469315,2040,2040,2040,2040,0
20240226,193100,207469315,2040,2040,2040,2040,0
20240226,193000,207469315,2040,2040,2040,2040,0
20240226,192900,207469315,2040,2040,2040,2040,0
20240226,192800,207469315,2040,2040,2040,2040,0
20240226,192700,207469315,2040,2040,2040,2040,0
20240226,192600,207469315,2040,2040,2040,2040,0
20240226,192500,207469315,2040,2040,2040,2040,0
20240226,192400,207469315,2040,2040,2040,2040,0
20240226,192300,207469315,2040,2040,2040,2040,0
20240226,192200,207469315,2040,2040,2040,2040,0
20240226,192100,207469315,2040,2040,2040,2040,0
20240226,192000,207469315,2040,2040,2040,2040,0
20240226,191900,207469315,2040,2040,2040,2040,0
20240226,191800,207469315,2040,2040,2040,2040,0
20240226,191700,207469315,2040,2040,2040,2040,0
20240226,191600,207469315,2040,2040,2040,2040,0
20240226,191500,207469315,2040,2040,2040,2040,0
20240226,191400,207469315,2040,2040,2040,2040,0
20240226,191300,207469315,2040,2040,2040,2040,0
20240226,191200,207469315,2040,2040,2040,2040,0
20240226,191100,207469315,2040,2040,2040,2040,0
20240226,191000,207469315,2040,2040,2040,2040,0
20240226,190900,207469315,2040,2040,2040,2040,0
20240226,190800,207469315,2040,2040,2040,2040,0
20240226,190700,207469315,2040,2040,2040,2040,0
20240226,190600,207469315,2040,2040,2040,2040,0
20240226,190500,207469315,2040,2040,2040,2040,195
20240226,190400,207469315,2040,2040,2040,2040,0
20240226,190300,207469315,2040,2040,2040,2040,0
20240226,190200,207469315,2040,2040,2040,2040,0
20240226,190100,207469315,2040,2040,2040,2040,0
20240226,190000,207469315,2040,2040,2040,2040,0
20240226,185900,207469315,2040,2040,2040,2040,0
20240226,185800,207469315,2040,2040,2040,2040,0
20240226,185700,207469315,2040,2040,2040,2040,0
20240226,185600,207469315,2040,2040,2040,2040,0
20240226,185500,207469315,2040,2040,2040,2040,0
20240226,185400,207469315,2040,2040,2040,2040,0
20240226,185300,207469315,2040,2040,2040,2040,0
20240226,185200,207469315,2040,2040,2040,2040,0
20240226,185100,207469315,2040,2040,2040,2040,0
20240226,185000,207469315,2040,2040,2040,2040,0
20240226,184900,207469315,2040,2040,2040,2040,0
20240226,184800,207469315,2040,2040,2040,2040,0
20240226,184700,207469315,2040,2040,2040,2040,0
20240226,184600,207469315,2040,2040,2040,2040,0
20240226,184500,207469315,2040,2040,2040,2040,0
20240226,184400,207469315,2040,2040,2040,2040,0
20240226,184300,207469315,2040,2040,2040,2040,0
20240226,184200,207469315,2040,2040,2040,2040,0
20240226,184100,207469315,2040,2040,2040,2040,0
20240226,184000,207469315,2040,2040,2040,2040,0
20240226,183900,207469315,2040,2040,2040,2040,0
20240226,183800,207469315,2040,2040,2040,2040,0
20240226,183700,207469315,2040,2040,2040,2040,0
20240226,183600,207469315,2040,2040,2040,2040,0
20240226,183500,207469315,2040,2040,2040,2040,195
20240226,183400,207469315,2040,2040,2040,2040,0
20240226,183300,207469315,2040,2040,2040,2040,0
20240226,183200,207469315,2040,2040,2040,2040,0
20240226,183100,207469315,2040,2040,2040,2040,0
20240226,183000,207469315,2040,2040,2040,2040,0
20240226,182900,207469315,2040,2040,2040,2040,0
20240226,182800,207469315,2040,2040,2040,2040,0
20240226,182700,207469315,2040,2040,2040,2040,0
20240226,182600,207469315,2040,2040,2040,2040,0
20240226,182500,207469315,2040,2040,2040,2040,0
20240226,182400,207469315,2040,2040,2040,2040,0
20240226,182300,207469315,2040,2040,2040,2040,0
20240226,182200,207469315,2040,2040,2040,2040,0
20240226,182100,207469315,2040,2040,2040,2040,0
20240226,182000,207469315,2040,2040,2040,2040,0
20240226,181900,207469315,2040,2040,2040,2040,0
20240226,181800,207469315,2040,2040,2040,2040,0
20240226,181700,207469315,2040,2040,2040,2040,0
20240226,181600,207469315,2040,2040,2040,2040,0
20240226,181500,207469315,2040,2040,2040,2040,0
20240226,181400,207469315,2040,2040,2040,2040,0
20240226,181300,207469315,2040,2040,2040,2040,0
20240226,181200,207469315,2040,2040,2040,2040,0
20240226,181100,207469315,2040,2040,2040,2040,0
20240226,181000,207469315,2040,2040,2040,2040,0
20240226,180900,207469315,2040,2040,2040,2040,0
20240226,180800,207469315,2040,2040,2040,2040,0
20240226,180700,207469315,2040,2040,2040,2040,0
20240226,180600,207469315,2040,2040,2040,2040,0
20240226,180500,207469315,2040,2040,2040,2040,195
20240226,180400,207469315,2040,2040,2040,2040,0
20240226,180300,207469315,2040,2040,2040,2040,0
20240226,180200,207469315,2040,2040,2040,2040,0
20240226,180100,207469315,2040,2040,2040,2040,0
20240226,180000,207469315,2040,2040,2040,2040,0
20240226,175900,207469315,2040,2040,2040,2040,0
20240226,175800,207469315,2040,2040,2040,2040,0
20240226,175700,207469315,2040,2040,2040,2040,0
20240226,175600,207469315,2040,2040,2040,2040,0
20240226,175500,207469315,2040,2040,2040,2040,0
20240226,175400,207469315,2040,2040,2040,2040,0
20240226,175300,207469315,2040,2040,2040,2040,0
20240226,175200,207469315,2040,2040,2040,2040,0
20240226,175100,207469315,2040,2040,2040,2040,0
20240226,175000,207469315,2040,2040,2040,2040,0
20240226,174900,207469315,2040,2040,2040,2040,0
20240226,174800,207469315,2040,2040,2040,2040,0
20240226,174700,207469315,2040,2040,2040,2040,0
20240226,174600,207469315,2040,2040,2040,2040,0
20240226,174500,207469315,2040,2040,2040,2040,0
20240226,174400,207469315,2040,2040,2040,2040,0
20240226,174300,207469315,2040,2040,2040,2040,0
20240226,174200,207469315,2040,2040,2040,2040,0
20240226,174100,207469315,2040,2040,2040,2040,0
20240226,174000,207469315,2040,2040,2040,2040,0
20240226,173900,207469315,2040,2040,2040,2040,0
20240226,173800,207469315,2040,2040,2040,2040,0
20240226,173700,207469315,2040,2040,2040,2040,0
20240226,173600,207469315,2040,2040,2040,2040,0
20240226,173500,207469315,2040,2040,2040,2040,195
20240226,173400,207469315,2040,2040,2040,2040,0
20240226,173300,207469315,2040,2040,2040,2040,0
20240226,173200,207469315,2040,2040,2040,2040,0
20240226,173100,207469315,2040,2040,2040,2040,0
20240226,173000,207469315,2040,2040,2040,2040,0
20240226,172900,207469315,2040,2040,2040,2040,0
20240226,172800,207469315,2040,2040,2040,2040,0
20240226,172700,207469315,2040,2040,2040,2040,0
20240226,172600,207469315,2040,2040,2040,2040,0
20240226,172500,207469315,2040,2040,2040,2040,0
20240226,172400,207469315,2040,2040,2040,2040,0
20240226,172300,207469315,2040,2040,2040,2040,0
20240226,172200,207469315,2040,2040,2040,2040,0
20240226,172100,207469315,2040,2040,2040,2040,0
20240226,172000,207469315,2040,2040,2040,2040,0
20240226,171900,207469315,2040,2040,2040,2040,0
20240226,171800,207469315,2040,2040,2040,2040,0
20240226,171700,207469315,2040,2040,2040,2040,0
20240226,171600,207469315,2040,2040,2040,2040,0
20240226,171500,207469315,2040,2040,2040,2040,0
20240226,171400,207469315,2040,2040,2040,2040,0
20240226,171300,207469315,2040,2040,2040,2040,0
20240226,171200,207469315,2040,2040,2040,2040,0
20240226,171100,207469315,2040,2040,2040,2040,0
20240226,171000,207469315,2040,2040,2040,2040,0
20240226,170900,207469315,2040,2040,2040,2040,0
20240226,170800,207469315,2040,2040,2040,2040,0
20240226,170700,207469315,2040,2040,2040,2040,0
20240226,170600,207469315,2040,2040,2040,2040,0
20240226,170500,207469315,2040,2040,2040,2040,195
20240226,170400,207469315,2040,2040,2040,2040,0
20240226,170300,207469315,2040,2040,2040,2040,0
20240226,170200,207469315,2040,2040,2040,2040,0
20240226,170100,207469315,2040,2040,2040,2040,0
20240226,170000,207469315,2040,2040,2040,2040,0
20240226,165900,207469315,2040,2040,2040,2040,0
20240226,165800,207469315,2040,2040,2040,2040,0
20240226,165700,207469315,2040,2040,2040,2040,0
20240226,165600,207469315,2040,2040,2040,2040,0
20240226,165500,207469315,2040,2040,2040,2040,0
20240226,165400,207469315,2040,2040,2040,2040,0
20240226,165300,207469315,2040,2040,2040,2040,0
20240226,165200,207469315,2040,2040,2040,2040,0
20240226,165100,207469315,2040,2040,2040,2040,0
20240226,165000,207469315,2040,2040,2040,2040,0
20240226,164900,207469315,2040,2040,2040,2040,0
20240226,164800,207469315,2040,2040,2040,2040,0
20240226,164700,207469315,2040,2040,2040,2040,0
20240226,164600,207469315,2040,2040,2040,2040,0
20240226,164500,207469315,2040,2040,2040,2040,0
20240226,164400,207469315,2040,2040,2040,2040,0
20240226,164300,207469315,2040,2040,2040,2040,0
20240226,164200,207469315,2040,2040,2040,2040,0
20240226,164100,207469315,2040,2040,2040,2040,0
20240226,164000,207469315,2040,2040,2040,2040,0
20240226,163900,207469315,2040,2040,2040,2040,0
20240226,163800,207469315,2040,2040,2040,2040,0
20240226,163700,207469315,2040,2040,2040,2040,0
20240226,163600,207469315,2040,2040,2040,2040,0
20240226,163500,207469315,2040,2040,2040,2040,195
20240226,163400,207469315,2040,2040,2040,2040,0
20240226,163300,207469315,2040,2040,2040,2040,0
20240226,163200,207469315,2040,2040,2040,2040,0
20240226,163100,207469315,2040,2040,2040,2040,0
20240226,163000,207469315,2040,2040,2040,2040,0
20240226,162900,207469315,2040,2040,2040,2040,0
20240226,162800,207469315,2040,2040,2040,2040,0
20240226,162700,207469315,2040,2040,2040,2040,0
20240226,162600,207469315,2040,2040,2040,2040,0
20240226,162500,207469315,2040,2040,2040,2040,0
20240226,162400,207469315,2040,2040,2040,2040,0
20240226,162300,207469315,2040,2040,2040,2040,0
20240226,162200,207469315,2040,2040,2040,2040,0
20240226,162100,207469315,2040,2040,2040,2040,0
20240226,162000,207469315,2040,2040,2040,2040,0
20240226,161900,207469315,2040,2040,2040,2040,0
20240226,161800,207469315,2040,2040,2040,2040,0
20240226,161700,207469315,2040,2040,2040,2040,0
20240226,161600,207469315,2040,2040,2040,2040,0
20240226,161500,207469315,2040,2040,2040,2040,0
20240226,161400,207469315,2040,2040,2040,2040,0
20240226,161300,207469315,2040,2040,2040,2040,0
20240226,161200,207469315,2040,2040,2040,2040,0
20240226,161100,207469315,2040,2040,2040,2040,0
20240226,161000,207469315,2040,2040,2040,2040,0
20240226,160900,207469315,2040,2040,2040,2040,0
20240226,160800,207469315,2040,2040,2040,2040,0
20240226,160700,207469315,2040,2040,2040,2040,0
20240226,160600,207469315,2040,2040,2040,2040,0
20240226,160500,207469315,2040,2040,2040,2040,195
20240226,160400,207469315,2040,2040,2040,2040,0
20240226,160300,207469315,2040,2040,2040,2040,0
20240226,160200,207469315,2040,2040,2040,2040,0
20240226,160100,207469315,2040,2040,2040,2040,0
20240226,160000,207469315,2040,2040,2040,2040,0
20240226,155900,207469315,2040,2040,2040,2040,0
20240226,155800,207469315,2040,2040,2040,2040,0
20240226,155700,207469315,2040,2040,2040,2040,0
20240226,155600,207469315,2040,2040,2040,2040,0
20240226,155500,207469315,2040,2040,2040,2040,0
20240226,155400,207469315,2040,2040,2040,2040,0
20240226,155300,207469315,2040,2040,2040,2040,0
20240226,155200,207469315,2040,2040,2040,2040,0
20240226,155100,207469315,2040,2040,2040,2040,0
20240226,155000,207469315,2040,2040,2040,2040,0
20240226,154900,207469315,2040,2040,2040,2040,0
20240226,154800,207469315,2040,2040,2040,2040,0
20240226,154700,207469315,2040,2040,2040,2040,0
20240226,154600,207469315,2040,2040,2040,2040,0
20240226,154500,207469315,2040,2040,2040,2040,0
20240226,154400,207469315,2040,2040,2040,2040,0
20240226,154300,207469315,2040,2040,2040,2040,0
20240226,154200,207469315,2040,2040,2040,2040,0
20240226,154100,207469315,2040,2040,2040,2040,0
20240226,154000,207469315,2040,2040,2040,2040,0
20240226,153900,207469315,2040,2040,2040,2040,0
20240226,153800,207469315,2040,2040,2040,2040,0
20240226,153700,207469315,2040,2040,2040,2040,0
20240226,153600,207469315,2040,2040,2040,2040,0
20240226,153500,207469315,2040,2040,2040,2040,195
20240226,153400,207469315,2040,2040,2040,2040,0
20240226,153300,207469315,2040,2040,2040,2040,0
20240226,153200,207469315,2040,2040,2040,2040,0
20240226,153100,207469315,2040,2040,2040,2040,0
20240226,153000,207469315,2040,2040,2040,2040,195
20240226,152900,207071515,2045,2045,2045,2045,0
20240226,152800,207071515,2045,2045,2045,2045,0
20240226,152700,207071515,2045,2045,2045,2045,0
20240226,152600,207071515,2045,2045,2045,2045,0
20240226,152500,207071515,2045,2045,2045,2045,0
20240226,152400,207071515,2045,2045,2045,2045,0
20240226,152300,207071515,2045,2045,2045,2045,0
20240226,152200,207071515,2045,2045,2045,2045,0
20240226,152100,207071515,2045,2045,2045,2045,0
20240226,152000,207071515,2045,2045,2045,2045,0
20240226,151900,207071515,2045,2045,2045,2045,0
20240226,151800,207071515,2045,2045,2045,2045,10
20240226,151700,207051065,2040,2040,2040,2040,0
20240226,151600,207051065,2040,2040,2040,2040,208
20240226,151500,206626745,2040,2040,2040,2040,27
20240226,151400,206571665,2040,2040,2040,2040,537
20240226,151300,205476185,2035,2040,2040,2035,858
20240226,151200,203730130,2040,2040,2040,2040,37
20240226,151100,203654650,2040,2040,2040,2040,37
20240226,151000,203579170,2040,2040,2040,2040,28
20240226,150900,203522050,2035,2040,2040,2035,560
20240226,150800,202382400,2040,2040,2040,2040,0
20240226,150700,202382400,2040,2040,2040,2040,6329
20240226,150600,189471240,2040,2040,2040,2040,200
20240226,150500,189063240,2045,2045,2045,2045,10
20240226,150400,189042790,2045,2045,2045,2045,10
20240226,150300,189022340,2045,2045,2045,2045,0
20240226,150200,189022340,2045,2045,2045,2045,10
20240226,150100,189001890,2045,2045,2045,2045,0
20240226,150000,189001890,2045,2045,2045,2045,110
20240226,145900,188776940,2045,2045,2045,2045,10
20240226,145800,188756490,2045,2045,2045,2045,0
20240226,145700,188756490,2045,2045,2045,2045,21
20240226,145600,188713545,2045,2045,2045,2045,135
20240226,145500,188437470,2045,2045,2045,2045,20
20240226,145400,188396570,2045,2045,2045,2045,0
20240226,145300,188396570,2045,2045,2045,2045,710
20240226,145200,186944620,2045,2045,2045,2045,10
20240226,145100,186924170,2045,2045,2045,2045,0
20240226,145000,186924170,2045,2040,2045,2040,16
20240226,144900,186891525,2045,2045,2045,2045,0
20240226,144800,186891525,2045,2045,2050,2045,207
20240226,144700,186468160,2050,2050,2050,2050,20
20240226,144600,186427160,2050,2050,2050,2050,0
20240226,144500,186427160,2050,2050,2050,2050,20
20240226,144400,186386160,2050,2050,2050,2050,0
20240226,144300,186386160,2050,2050,2050,2050,10
20240226,144200,186365660,2045,2045,2045,2045,0
20240226,144100,186365660,2045,2045,2045,2045,0
20240226,144000,186365660,2045,2045,2045,2045,0
20240226,143900,186365660,2045,2045,2045,2045,0
20240226,143800,186365660,2045,2045,2045,2045,579
20240226,143700,185181605,2050,2050,2050,2050,0
20240226,143600,185181605,2050,2050,2050,2050,10
20240226,143500,185161105,2050,2050,2050,2050,10
20240226,143400,185140605,2050,2050,2050,2050,0
20240226,143300,185140605,2050,2050,2050,2050,10
20240226,143200,185120105,2050,2050,2050,2050,0
20240226,143100,185120105,2050,2050,2050,2050,10
20240226,143000,185099605,2050,2050,2050,2050,0
20240226,142900,185099605,2050,2050,2050,2050,20
20240226,142800,185058605,2050,2050,2050,2050,10
20240226,142700,185038105,2050,2050,2050,2050,0
20240226,142600,185038105,2050,2050,2050,2050,10
20240226,142500,185017605,2050,2050,2050,2050,0
20240226,142400,185017605,2050,2045,2050,2045,101
20240226,142300,184811055,2050,2050,2050,2050,10
20240226,142200,184790555,2050,2050,2050,2050,10
20240226,142100,184770055,2040,2050,2050,2040,220
20240226,142000,184320965,2050,2050,2050,2050,0
20240226,141900,184320965,2050,2050,2050,2050,10
20240226,141800,184300465,2050,2050,2050,2050,10
20240226,141700,184279965,2050,2045,2050,2045,16910
20240226,141600,149655270,2045,2040,2045,2040,304
20240226,141500,149035060,2045,2045,2045,2045,1
20240226,141400,149033015,2040,2045,2045,2040,120
20240226,141300,148788115,2045,2045,2045,2045,0
20240226,141200,148788115,2045,2045,2045,2045,20
20240226,141100,148747215,2045,2045,2045,2045,10
20240226,141000,148726765,2040,2040,2040,2040,0
20240226,140900,148726765,2040,2040,2040,2040,18
20240226,140800,148690045,2040,2040,2040,2040,0
20240226,140700,148690045,2040,2040,2040,2040,0
20240226,140600,148690045,2040,2040,2040,2040,0
20240226,140500,148690045,2040,2040,2045,2040,89
20240226,140400,148508480,2045,2045,2045,2045,10
20240226,140300,148488030,2045,2045,2045,2045,0
20240226,140200,148488030,2045,2045,2045,2045,10
20240226,140100,148467580,2045,2045,2045,2045,0
20240226,140000,148467580,2045,2045,2045,2045,20
20240226,135900,148426680,2045,2045,2045,2045,20
20240226,135800,148385780,2045,2045,2045,2045,0
20240226,135700,148385780,2045,2045,2045,2045,10
20240226,135600,148365330,2045,2045,2045,2045,0
20240226,135500,148365330,2045,2040,2045,2040,1150
20240226,135400,146019280,2040,2040,2040,2040,20
20240226,135300,145978480,2040,2045,2045,2040,42
20240226,135200,145892790,2040,2045,2045,2040,20
20240226,135100,145851940,2045,2040,2045,2040,48
20240226,135000,145754015,2040,2040,2040,2040,1000
20240226,134900,143714015,2045,2045,2045,2045,0
20240226,134800,143714015,2045,2045,2045,2045,20
20240226,134700,143673115,2045,2045,2045,2045,20
20240226,134600,143632215,2045,2045,2045,2045,0
20240226,134500,143632215,2045,2045,2045,2045,20
20240226,134400,143591315,2045,2045,2045,2045,0
20240226,134300,143591315,2045,2045,2045,2045,10
20240226,134200,143570865,2040,2040,2040,2040,106
20240226,134100,143354625,2040,2040,2040,2040,0
20240226,134000,143354625,2040,2040,2040,2040,0
20240226,133900,143354625,2040,2040,2040,2040,0
20240226,133800,143354625,2040,2040,2040,2040,0
20240226,133700,143354625,2040,2040,2040,2040,3
20240226,133600,143348505,2045,2045,2045,2045,10
20240226,133500,143328055,2045,2045,2045,2045,10
20240226,133400,143307605,2045,2045,2045,2045,20
20240226,133300,143266705,2045,2045,2045,2045,10
20240226,133200,143246255,2045,2045,2045,2045,50
20240226,133100,143144005,2045,2045,2045,2045,10
20240226,133000,143123555,2045,2045,2045,2045,0
20240226,132900,143123555,2045,2045,2045,2045,10
20240226,132800,143103105,2045,2045,2045,2045,10
20240226,132700,143082655,2045,2045,2045,2045,0
20240226,132600,143082655,2045,2045,2045,2045,10
20240226,132500,143062205,2045,2045,2045,2045,0
20240226,132400,143062205,2045,2045,2045,2045,10
20240226,132300,143041755,2045,2045,2045,2045,0
20240226,132200,143041755,2045,2045,2045,2045,20
20240226,132100,143000855,2045,2045,2045,2045,20
20240226,132000,142959955,2045,2045,2045,2045,0
20240226,131900,142959955,2045,2045,2045,2045,20
20240226,131800,142919055,2045,2045,2045,2045,0
20240226,131700,142919055,2045,2045,2045,2045,10
20240226,131600,142898605,2040,2040,2040,2040,0
20240226,131500,142898605,2040,2040,2040,2040,0
20240226,131400,142898605,2040,2040,2040,2040,0
20240226,131300,142898605,2040,2040,2040,2040,0
20240226,131200,142898605,2040,2040,2040,2040,15
20240226,131100,142868005,2040,2040,2040,2040,5000
20240226,131000,132668005,2045,2045,2045,2045,10
20240226,130900,132647555,2045,2045,2045,2045,20
20240226,130800,132606655,2045,2045,2045,2045,1000
20240226,130700,130561655,2045,2045,2045,2045,10
20240226,130600,130541205,2045,2045,2045,2045,0
20240226,130500,130541205,2045,2045,2045,2045,20
20240226,130400,130500305,2045,2045,2045,2045,10
20240226,130300,130479855,2040,2045,2045,2040,408
20240226,130200,129647495,2045,2045,2045,2045,10
20240226,130100,129627045,2045,2045,2045,2045,0
20240226,130000,129627045,2045,2040,2045,2040,200
20240226,125900,129218995,2040,2040,2040,2040,5
20240226,125800,129208795,2045,2040,2045,2040,177
20240226,125700,128847665,2040,2045,2045,2040,20
20240226,125600,128806815,2045,2045,2045,2045,0
20240226,125500,128806815,2045,2045,2045,2045,5
20240226,125400,128796590,2040,2040,2040,2040,0
20240226,125300,128796590,2040,2040,2040,2040,0
20240226,125200,128796590,2040,2045,2045,2040,933
20240226,125100,126893220,2045,2045,2045,2045,0
20240226,125000,126893220,2045,2045,2045,2045,95
20240226,124900,126698945,2045,2045,2045,2045,0
20240226,124800,126698945,2045,2045,2045,2045,15
20240226,124700,126668270,2045,2045,2045,2045,10
20240226,124600,126647820,2045,2045,2045,2045,100
20240226,124500,126443320,2045,2045,2045,2045,20
20240226,124400,126402420,2045,2045,2045,2045,238
20240226,124300,125915710,2045,2045,2045,2045,20
20240226,124200,125874810,2045,2045,2045,2045,0
20240226,124100,125874810,2045,2040,2045,2040,66
20240226,124000,125739925,2040,2040,2040,2040,0
20240226,123900,125739925,2040,2040,2040,2040,765
20240226,123800,124179325,2040,2040,2040,2040,441
20240226,123700,123279685,2045,2045,2045,2045,0
20240226,123600,123279685,2045,2040,2045,2040,427
20240226,123500,122408550,2040,2040,2040,2040,0
20240226,123400,122408550,2040,2040,2040,2040,0
20240226,123300,122408550,2040,2045,2045,2040,11
20240226,123200,122386060,2045,2045,2045,2045,0
20240226,123100,122386060,2045,2045,2045,2045,10
20240226,123000,122365610,2045,2045,2045,2045,0
20240226,122900,122365610,2045,2045,2045,2045,20
20240226,122800,122324710,2045,2045,2045,2045,10
20240226,122700,122304260,2045,2045,2045,2045,0
20240226,122600,122304260,2045,2045,2045,2045,10
20240226,122500,122283810,2045,2045,2045,2045,0
20240226,122400,122283810,2045,2045,2045,2045,1
20240226,122300,122281765,2040,2045,2045,2040,1002
20240226,122200,120237675,2040,2045,2045,2040,800
20240226,122100,118605625,2045,2045,2045,2045,10
20240226,122000,118585175,2045,2045,2045,2045,0
20240226,121900,118585175,2045,2045,2045,2045,10
20240226,121800,118564725,2045,2045,2045,2045,10
20240226,121700,118544275,2045,2045,2045,2045,422
20240226,121600,117681285,2045,2045,2045,2045,10
20240226,121500,117660835,2045,2045,2045,2045,0
20240226,121400,117660835,2045,2045,2045,2045,10
20240226,121300,117640385,2045,2045,2045,2045,0
20240226,121200,117640385,2045,2045,2045,2045,10
20240226,121100,117619935,2045,2045,2045,2045,0
20240226,121000,117619935,2045,2045,2045,2045,20
20240226,120900,117579035,2045,2045,2045,2045,10
20240226,120800,117558585,2045,2045,2045,2045,0
20240226,120700,117558585,2045,2045,2045,2045,10
20240226,120600,117538135,2045,2045,2045,2045,0
20240226,120500,117538135,2045,2045,2045,2045,10
20240226,120400,117517685,2045,2045,2045,2045,10
20240226,120300,117497235,2045,2045,2045,2045,0
20240226,120200,117497235,2045,2045,2045,2045,10
20240226,120100,117476785,2045,2045,2045,2045,0
20240226,120000,117476785,2045,2045,2045,2045,20
20240226,115900,117435885,2045,2045,2045,2045,50
20240226,115800,117333635,2045,2045,2045,2045,10
20240226,115700,117313185,2045,2045,2045,2045,160
20240226,115600,116985985,2045,2045,2045,2045,1
20240226,115500,116983940,2040,2040,2040,2040,0
20240226,115400,116983940,2040,2040,2040,2040,100
20240226,115300,116779940,2045,2045,2045,2045,20
20240226,115200,116739040,2045,2045,2045,2045,10
20240226,115100,116718590,2045,2045,2045,2045,0
20240226,115000,116718590,2045,2045,2045,2045,20
20240226,114900,116677690,2045,2045,2045,2045,1
20240226,114800,116675645,2040,2040,2040,2040,500
20240226,114700,115655645,2045,2045,2045,2045,0
20240226,114600,115655645,2045,2045,2045,2045,10
20240226,114500,115635195,2045,2045,2045,2045,1
20240226,114400,115633150,2040,2040,2040,2040,7
20240226,114300,115618870,2045,2045,2045,2045,10
20240226,114200,115598420,2045,2045,2045,2045,0
20240226,114100,115598420,2045,2045,2045,2045,20
20240226,114000,115557520,2045,2045,2045,2045,0
20240226,113900,115557520,2045,2045,2045,2040,512
20240226,113800,114510485,2045,2045,2045,2045,11
20240226,113700,114487990,2040,2040,2040,2040,0
20240226,113600,114487990,2040,2040,2045,2040,212
20240226,113500,114055500,2045,2045,2045,2045,2
20240226,113400,114051410,2040,2040,2045,2040,218
20240226,113300,113606630,2040,2040,2040,2040,10
20240226,113200,113586230,2040,2040,2040,2040,0
20240226,113100,113586230,2040,2040,2040,2040,20
20240226,113000,113545430,2040,2040,2040,2040,0
20240226,112900,113545430,2040,2040,2040,2040,10
20240226,112800,113525030,2040,2040,2040,2040,29
20240226,112700,113465870,2040,2040,2040,2040,81
20240226,112600,113300630,2035,2035,2035,2035,0
20240226,112500,113300630,2035,2035,2035,2035,2751
20240226,112400,107702345,2040,2045,2045,2040,469
20240226,112300,106745485,2045,2045,2045,2045,0
20240226,112200,106745485,2045,2045,2045,2045,20
20240226,112100,106704585,2045,2045,2045,2045,20
20240226,112000,106663685,2045,2045,2045,2045,0
20240226,111900,106663685,2045,2040,2045,2040,62
20240226,111800,106537155,2040,2040,2040,2040,0
20240226,111700,106537155,2040,2040,2040,2040,0
20240226,111600,106537155,2040,2040,2040,2040,2000
20240226,111500,102457155,2040,2040,2040,2040,0
20240226,111400,102457155,2040,2040,2040,2040,0
20240226,111300,102457155,2040,2045,2045,2040,183
20240226,111200,102083785,2045,2045,2045,2045,10
20240226,111100,102063335,2045,2045,2045,2045,117
20240226,111000,101824070,2045,2045,2045,2045,10
20240226,110900,101803620,2045,2045,2045,2045,20
20240226,110800,101762720,2045,2045,2045,2045,0
20240226,110700,101762720,2045,2045,2045,2045,10
20240226,110600,101742270,2045,2045,2045,2045,0
20240226,110500,101742270,2045,2045,2045,2045,10
20240226,110400,101721820,2045,2045,2045,2045,0
20240226,110300,101721820,2045,2045,2045,2045,10
20240226,110200,101701370,2045,2045,2045,2045,10
20240226,110100,101680920,2045,2045,2045,2045,0
20240226,110000,101680920,2045,2045,2045,2045,11
20240226,105900,101658425,2040,2035,2040,2035,21477
20240226,105800,57945135,2035,2035,2035,2035,10
20240226,105700,57924785,2035,2035,2035,2035,20
20240226,105600,57884085,2035,2035,2035,2035,10
20240226,105500,57863735,2035,2035,2035,2035,10
20240226,105400,57843385,2035,2035,2035,2035,0
20240226,105300,57843385,2035,2035,2035,2035,20
20240226,105200,57802685,2035,2035,2035,2035,10
20240226,105100,57782335,2035,2035,2035,2035,10
20240226,105000,57761985,2035,2035,2035,2035,10
20240226,104900,57741635,2035,2035,2035,2035,1
20240226,104800,57739600,2030,2030,2030,2030,0
20240226,104700,57739600,2030,2030,2030,2030,50
20240226,104600,57638100,2035,2035,2035,2035,20
20240226,104500,57597400,2035,2035,2035,2035,10
20240226,104400,57577050,2035,2035,2035,2035,0
20240226,104300,57577050,2035,2035,2035,2035,20
20240226,104200,57536350,2035,2035,2035,2035,0
20240226,104100,57536350,2035,2030,2035,2030,1160
20240226,104000,55181500,2035,2035,2035,2035,0
20240226,103900,55181500,2035,2035,2035,2035,20
20240226,103800,55140800,2035,2035,2035,2035,11
20240226,103700,55118415,2030,2030,2030,2030,0
20240226,103600,55118415,2030,2030,2030,2030,0
20240226,103500,55118415,2030,2030,2030,2030,0
20240226,103400,55118415,2030,2030,2030,2030,985
20240226,103300,53118865,2035,2035,2035,2035,20
20240226,103200,53078165,2030,2030,2030,2030,257
20240226,103100,52556455,2035,2035,2035,2035,10
20240226,103000,52536105,2035,2035,2035,2035,0
20240226,102900,52536105,2035,2035,2035,2035,10
20240226,102800,52515755,2035,2035,2035,2035,2
20240226,102700,52511685,2035,2035,2035,2035,10
20240226,102600,52491335,2035,2035,2035,2035,20
20240226,102500,52450635,2035,2035,2035,2035,0
20240226,102400,52450635,2035,2035,2035,2035,21
20240226,102300,52407900,2030,2030,2030,2030,2
20240226,102200,52403840,2035,2030,2035,2030,43
20240226,102100,52316440,2030,2030,2030,2030,6
20240226,102000,52304260,2030,2030,2030,2030,5004
20240226,101900,42146140,2030,2030,2030,2030,0
20240226,101800,42146140,2030,2030,2030,2030,0
20240226,101700,42146140,2030,2030,2030,2030,500
20240226,101600,41131140,2030,2030,2030,2030,500
20240226,101500,40116140,2035,2035,2035,2035,15
20240226,101400,40085615,2035,2035,2035,2035,10
20240226,101300,40065265,2035,2035,2035,2035,0
20240226,101200,40065265,2035,2035,2035,2035,10
20240226,101100,40044915,2035,2035,2035,2035,0
20240226,101000,40044915,2035,2035,2035,2035,30
20240226,100900,39983865,2035,2035,2035,2035,10
20240226,100800,39963515,2035,2035,2035,2035,10
20240226,100700,39943165,2035,2035,2035,2035,10
20240226,100600,39922815,2035,2035,2035,2035,0
20240226,100500,39922815,2035,2030,2035,2030,510
20240226,100400,38887465,2030,2035,2035,2030,220
20240226,100300,38440765,2035,2035,2035,2035,2
20240226,100200,38436695,2035,2035,2035,2035,21
20240226,100100,38393960,2030,2030,2030,2030,0
20240226,100000,38393960,2030,2030,2030,2030,0
20240226,095900,38393960,2030,2030,2030,2030,0
20240226,095800,38393960,2030,2030,2030,2030,0
20240226,095700,38393960,2030,2030,2030,2030,472
20240226,095600,37435800,2035,2035,2035,2035,0
20240226,095500,37435800,2035,2035,2035,2035,10
20240226,095400,37415450,2035,2035,2035,2035,5
20240226,095300,37405275,2035,2035,2035,2035,120
20240226,095200,37161075,2035,2035,2035,2035,10
20240226,095100,37140725,2035,2035,2035,2035,0
20240226,095000,37140725,2035,2035,2035,2035,12
20240226,094900,37116305,2030,2030,2030,2030,0
20240226,094800,37116305,2030,2030,2030,2030,1003
20240226,094700,35080215,2030,2035,2035,2030,20
20240226,094600,35039565,2035,2035,2035,2035,6
20240226,094500,35027355,2035,2035,2035,2035,12
20240226,094400,35002935,2035,2035,2035,2035,98
20240226,094300,34803505,2035,2035,2035,2035,13
20240226,094200,34777050,2035,2035,2035,2035,15
20240226,094100,34746525,2035,2035,2035,2035,10
20240226,094000,34726175,2035,2035,2035,2035,10
20240226,093900,34705825,2035,2035,2035,2035,0
20240226,093800,34705825,2035,2035,2035,2035,10
20240226,093700,34685475,2035,2030,2035,2030,10
20240226,093600,34665130,2035,2035,2035,2035,10
20240226,093500,34644780,2035,2035,2035,2035,100
20240226,093400,34441280,2035,2035,2035,2035,2
20240226,093300,34437210,2030,2035,2035,2030,1005
20240226,093200,32397035,2035,2035,2035,2035,2
20240226,093100,32392965,2035,2035,2035,2035,0
20240226,093000,32392965,2035,2035,2035,2035,0
20240226,092900,32392965,2035,2035,2035,2035,0
20240226,092800,32392965,2035,2035,2035,2035,0
20240226,092700,32392965,2035,2035,2035,2035,2
20240226,092600,32388895,2030,2030,2030,2030,25
20240226,092500,32338145,2030,2030,2030,2030,1731
20240226,092400,28824215,2030,2030,2030,2030,3320
20240226,092300,22084615,2030,2030,2030,2030,852
20240226,092200,20355055,2030,2030,2030,2030,0
20240226,092100,20355055,2030,2030,2030,2030,500
20240226,092000,19340055,2035,2035,2035,2030,505
20240226,091900,18312385,2035,2035,2035,2035,221
20240226,091800,17862650,2035,2035,2035,2035,60
20240226,091700,17740550,2035,2035,2035,2035,843
20240226,091600,16025045,2035,2035,2035,2035,276
20240226,091500,15463385,2035,2035,2035,2035,1
20240226,091400,15461350,2035,2035,2035,2035,0
20240226,091300,15461350,2035,2030,2035,2030,4363
20240226,091200,6604350,2030,2030,2030,2030,21
20240226,091100,6561720,2030,2030,2030,2030,220
20240226,091000,6115120,2030,2025,2030,2025,1008
20240226,090900,4068910,2025,2030,2030,2025,118
20240226,090800,3829460,2025,2025,2025,2025,339
20240226,090700,3142985,2030,2025,2030,2025,399
20240226,090600,2334510,2030,2030,2030,2030,100
20240226,090500,2131510,2030,2030,2030,2030,1
20240226,090400,2129480,2030,2030,2030,2030,762
20240226,090300,582620,2035,2035,2035,2035,0
20240226,090200,582620,2035,2035,2035,2035,2
20240226,090100,578550,2030,2030,2030,2030,0
20240226,090000,578550,2030,2030,2030,2030,285