KissMeData/445360/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,212900,3772225,2110,2110,2110,2110,225
20240215,212800,3772225,2110,2110,2110,2110,0
20240215,212700,3772225,2110,2110,2110,2110,0
20240215,212600,3772225,2110,2110,2110,2110,0
20240215,212500,3772225,2110,2110,2110,2110,0
20240215,212400,3772225,2110,2110,2110,2110,0
20240215,212300,3772225,2110,2110,2110,2110,0
20240215,212200,3772225,2110,2110,2110,2110,0
20240215,212100,3772225,2110,2110,2110,2110,0
20240215,212000,3772225,2110,2110,2110,2110,0
20240215,211900,3772225,2110,2110,2110,2110,0
20240215,211800,3772225,2110,2110,2110,2110,0
20240215,211700,3772225,2110,2110,2110,2110,0
20240215,211600,3772225,2110,2110,2110,2110,0
20240215,211500,3772225,2110,2110,2110,2110,0
20240215,211400,3772225,2110,2110,2110,2110,0
20240215,211300,3772225,2110,2110,2110,2110,0
20240215,211200,3772225,2110,2110,2110,2110,0
20240215,211100,3772225,2110,2110,2110,2110,0
20240215,211000,3772225,2110,2110,2110,2110,0
20240215,210900,3772225,2110,2110,2110,2110,0
20240215,210800,3772225,2110,2110,2110,2110,0
20240215,210700,3772225,2110,2110,2110,2110,0
20240215,210600,3772225,2110,2110,2110,2110,0
20240215,210500,3772225,2110,2110,2110,2110,0
20240215,210400,3772225,2110,2110,2110,2110,0
20240215,210300,3772225,2110,2110,2110,2110,0
20240215,210200,3772225,2110,2110,2110,2110,0
20240215,210100,3772225,2110,2110,2110,2110,0
20240215,210000,3772225,2110,2110,2110,2110,0
20240215,205900,3772225,2110,2110,2110,2110,225
20240215,205800,3772225,2110,2110,2110,2110,0
20240215,205700,3772225,2110,2110,2110,2110,0
20240215,205600,3772225,2110,2110,2110,2110,0
20240215,205500,3772225,2110,2110,2110,2110,0
20240215,205400,3772225,2110,2110,2110,2110,0
20240215,205300,3772225,2110,2110,2110,2110,0
20240215,205200,3772225,2110,2110,2110,2110,0
20240215,205100,3772225,2110,2110,2110,2110,0
20240215,205000,3772225,2110,2110,2110,2110,0
20240215,204900,3772225,2110,2110,2110,2110,0
20240215,204800,3772225,2110,2110,2110,2110,0
20240215,204700,3772225,2110,2110,2110,2110,0
20240215,204600,3772225,2110,2110,2110,2110,0
20240215,204500,3772225,2110,2110,2110,2110,0
20240215,204400,3772225,2110,2110,2110,2110,0
20240215,204300,3772225,2110,2110,2110,2110,0
20240215,204200,3772225,2110,2110,2110,2110,0
20240215,204100,3772225,2110,2110,2110,2110,0
20240215,204000,3772225,2110,2110,2110,2110,0
20240215,203900,3772225,2110,2110,2110,2110,0
20240215,203800,3772225,2110,2110,2110,2110,0
20240215,203700,3772225,2110,2110,2110,2110,0
20240215,203600,3772225,2110,2110,2110,2110,0
20240215,203500,3772225,2110,2110,2110,2110,0
20240215,203400,3772225,2110,2110,2110,2110,0
20240215,203300,3772225,2110,2110,2110,2110,0
20240215,203200,3772225,2110,2110,2110,2110,0
20240215,203100,3772225,2110,2110,2110,2110,0
20240215,203000,3772225,2110,2110,2110,2110,0
20240215,202900,3772225,2110,2110,2110,2110,225
20240215,202800,3772225,2110,2110,2110,2110,0
20240215,202700,3772225,2110,2110,2110,2110,0
20240215,202600,3772225,2110,2110,2110,2110,0
20240215,202500,3772225,2110,2110,2110,2110,0
20240215,202400,3772225,2110,2110,2110,2110,0
20240215,202300,3772225,2110,2110,2110,2110,0
20240215,202200,3772225,2110,2110,2110,2110,0
20240215,202100,3772225,2110,2110,2110,2110,0
20240215,202000,3772225,2110,2110,2110,2110,0
20240215,201900,3772225,2110,2110,2110,2110,0
20240215,201800,3772225,2110,2110,2110,2110,0
20240215,201700,3772225,2110,2110,2110,2110,0
20240215,201600,3772225,2110,2110,2110,2110,0
20240215,201500,3772225,2110,2110,2110,2110,0
20240215,201400,3772225,2110,2110,2110,2110,0
20240215,201300,3772225,2110,2110,2110,2110,0
20240215,201200,3772225,2110,2110,2110,2110,0
20240215,201100,3772225,2110,2110,2110,2110,0
20240215,201000,3772225,2110,2110,2110,2110,0
20240215,200900,3772225,2110,2110,2110,2110,0
20240215,200800,3772225,2110,2110,2110,2110,0
20240215,200700,3772225,2110,2110,2110,2110,0
20240215,200600,3772225,2110,2110,2110,2110,0
20240215,200500,3772225,2110,2110,2110,2110,0
20240215,200400,3772225,2110,2110,2110,2110,0
20240215,200300,3772225,2110,2110,2110,2110,0
20240215,200200,3772225,2110,2110,2110,2110,0
20240215,200100,3772225,2110,2110,2110,2110,0
20240215,200000,3772225,2110,2110,2110,2110,0
20240215,195900,3772225,2110,2110,2110,2110,225
20240215,195800,3772225,2110,2110,2110,2110,0
20240215,195700,3772225,2110,2110,2110,2110,0
20240215,195600,3772225,2110,2110,2110,2110,0
20240215,195500,3772225,2110,2110,2110,2110,0
20240215,195400,3772225,2110,2110,2110,2110,0
20240215,195300,3772225,2110,2110,2110,2110,0
20240215,195200,3772225,2110,2110,2110,2110,0
20240215,195100,3772225,2110,2110,2110,2110,0
20240215,195000,3772225,2110,2110,2110,2110,0
20240215,194900,3772225,2110,2110,2110,2110,0
20240215,194800,3772225,2110,2110,2110,2110,0
20240215,194700,3772225,2110,2110,2110,2110,0
20240215,194600,3772225,2110,2110,2110,2110,0
20240215,194500,3772225,2110,2110,2110,2110,0
20240215,194400,3772225,2110,2110,2110,2110,0
20240215,194300,3772225,2110,2110,2110,2110,0
20240215,194200,3772225,2110,2110,2110,2110,0
20240215,194100,3772225,2110,2110,2110,2110,0
20240215,194000,3772225,2110,2110,2110,2110,0
20240215,193900,3772225,2110,2110,2110,2110,0
20240215,193800,3772225,2110,2110,2110,2110,0
20240215,193700,3772225,2110,2110,2110,2110,0
20240215,193600,3772225,2110,2110,2110,2110,0
20240215,193500,3772225,2110,2110,2110,2110,0
20240215,193400,3772225,2110,2110,2110,2110,0
20240215,193300,3772225,2110,2110,2110,2110,0
20240215,193200,3772225,2110,2110,2110,2110,0
20240215,193100,3772225,2110,2110,2110,2110,0
20240215,193000,3772225,2110,2110,2110,2110,0
20240215,192900,3772225,2110,2110,2110,2110,225
20240215,192800,3772225,2110,2110,2110,2110,0
20240215,192700,3772225,2110,2110,2110,2110,0
20240215,192600,3772225,2110,2110,2110,2110,0
20240215,192500,3772225,2110,2110,2110,2110,0
20240215,192400,3772225,2110,2110,2110,2110,0
20240215,192300,3772225,2110,2110,2110,2110,0
20240215,192200,3772225,2110,2110,2110,2110,0
20240215,192100,3772225,2110,2110,2110,2110,0
20240215,192000,3772225,2110,2110,2110,2110,0
20240215,191900,3772225,2110,2110,2110,2110,0
20240215,191800,3772225,2110,2110,2110,2110,0
20240215,191700,3772225,2110,2110,2110,2110,0
20240215,191600,3772225,2110,2110,2110,2110,0
20240215,191500,3772225,2110,2110,2110,2110,0
20240215,191400,3772225,2110,2110,2110,2110,0
20240215,191300,3772225,2110,2110,2110,2110,0
20240215,191200,3772225,2110,2110,2110,2110,0
20240215,191100,3772225,2110,2110,2110,2110,0
20240215,191000,3772225,2110,2110,2110,2110,0
20240215,190900,3772225,2110,2110,2110,2110,0
20240215,190800,3772225,2110,2110,2110,2110,0
20240215,190700,3772225,2110,2110,2110,2110,0
20240215,190600,3772225,2110,2110,2110,2110,0
20240215,190500,3772225,2110,2110,2110,2110,0
20240215,190400,3772225,2110,2110,2110,2110,0
20240215,190300,3772225,2110,2110,2110,2110,0
20240215,190200,3772225,2110,2110,2110,2110,0
20240215,190100,3772225,2110,2110,2110,2110,0
20240215,190000,3772225,2110,2110,2110,2110,0
20240215,185900,3772225,2110,2110,2110,2110,225
20240215,185800,3772225,2110,2110,2110,2110,0
20240215,185700,3772225,2110,2110,2110,2110,0
20240215,185600,3772225,2110,2110,2110,2110,0
20240215,185500,3772225,2110,2110,2110,2110,0
20240215,185400,3772225,2110,2110,2110,2110,0
20240215,185300,3772225,2110,2110,2110,2110,0
20240215,185200,3772225,2110,2110,2110,2110,0
20240215,185100,3772225,2110,2110,2110,2110,0
20240215,185000,3772225,2110,2110,2110,2110,0
20240215,184900,3772225,2110,2110,2110,2110,0
20240215,184800,3772225,2110,2110,2110,2110,0
20240215,184700,3772225,2110,2110,2110,2110,0
20240215,184600,3772225,2110,2110,2110,2110,0
20240215,184500,3772225,2110,2110,2110,2110,0
20240215,184400,3772225,2110,2110,2110,2110,0
20240215,184300,3772225,2110,2110,2110,2110,0
20240215,184200,3772225,2110,2110,2110,2110,0
20240215,184100,3772225,2110,2110,2110,2110,0
20240215,184000,3772225,2110,2110,2110,2110,0
20240215,183900,3772225,2110,2110,2110,2110,0
20240215,183800,3772225,2110,2110,2110,2110,0
20240215,183700,3772225,2110,2110,2110,2110,0
20240215,183600,3772225,2110,2110,2110,2110,0
20240215,183500,3772225,2110,2110,2110,2110,0
20240215,183400,3772225,2110,2110,2110,2110,0
20240215,183300,3772225,2110,2110,2110,2110,0
20240215,183200,3772225,2110,2110,2110,2110,0
20240215,183100,3772225,2110,2110,2110,2110,0
20240215,183000,3772225,2110,2110,2110,2110,0
20240215,182900,3772225,2110,2110,2110,2110,225
20240215,182800,3772225,2110,2110,2110,2110,0
20240215,182700,3772225,2110,2110,2110,2110,0
20240215,182600,3772225,2110,2110,2110,2110,0
20240215,182500,3772225,2110,2110,2110,2110,0
20240215,182400,3772225,2110,2110,2110,2110,0
20240215,182300,3772225,2110,2110,2110,2110,0
20240215,182200,3772225,2110,2110,2110,2110,0
20240215,182100,3772225,2110,2110,2110,2110,0
20240215,182000,3772225,2110,2110,2110,2110,0
20240215,181900,3772225,2110,2110,2110,2110,0
20240215,181800,3772225,2110,2110,2110,2110,0
20240215,181700,3772225,2110,2110,2110,2110,0
20240215,181600,3772225,2110,2110,2110,2110,0
20240215,181500,3772225,2110,2110,2110,2110,0
20240215,181400,3772225,2110,2110,2110,2110,0
20240215,181300,3772225,2110,2110,2110,2110,0
20240215,181200,3772225,2110,2110,2110,2110,0
20240215,181100,3772225,2110,2110,2110,2110,0
20240215,181000,3772225,2110,2110,2110,2110,0
20240215,180900,3772225,2110,2110,2110,2110,0
20240215,180800,3772225,2110,2110,2110,2110,0
20240215,180700,3772225,2110,2110,2110,2110,0
20240215,180600,3772225,2110,2110,2110,2110,0
20240215,180500,3772225,2110,2110,2110,2110,0
20240215,180400,3772225,2110,2110,2110,2110,0
20240215,180300,3772225,2110,2110,2110,2110,0
20240215,180200,3772225,2110,2110,2110,2110,0
20240215,180100,3772225,2110,2110,2110,2110,0
20240215,180000,3772225,2110,2110,2110,2110,0
20240215,175900,3772225,2110,2110,2110,2110,225
20240215,175800,3772225,2110,2110,2110,2110,0
20240215,175700,3772225,2110,2110,2110,2110,0
20240215,175600,3772225,2110,2110,2110,2110,0
20240215,175500,3772225,2110,2110,2110,2110,0
20240215,175400,3772225,2110,2110,2110,2110,0
20240215,175300,3772225,2110,2110,2110,2110,0
20240215,175200,3772225,2110,2110,2110,2110,0
20240215,175100,3772225,2110,2110,2110,2110,0
20240215,175000,3772225,2110,2110,2110,2110,0
20240215,174900,3772225,2110,2110,2110,2110,0
20240215,174800,3772225,2110,2110,2110,2110,0
20240215,174700,3772225,2110,2110,2110,2110,0
20240215,174600,3772225,2110,2110,2110,2110,0
20240215,174500,3772225,2110,2110,2110,2110,0
20240215,174400,3772225,2110,2110,2110,2110,0
20240215,174300,3772225,2110,2110,2110,2110,0
20240215,174200,3772225,2110,2110,2110,2110,0
20240215,174100,3772225,2110,2110,2110,2110,0
20240215,174000,3772225,2110,2110,2110,2110,0
20240215,173900,3772225,2110,2110,2110,2110,0
20240215,173800,3772225,2110,2110,2110,2110,0
20240215,173700,3772225,2110,2110,2110,2110,0
20240215,173600,3772225,2110,2110,2110,2110,0
20240215,173500,3772225,2110,2110,2110,2110,0
20240215,173400,3772225,2110,2110,2110,2110,0
20240215,173300,3772225,2110,2110,2110,2110,0
20240215,173200,3772225,2110,2110,2110,2110,0
20240215,173100,3772225,2110,2110,2110,2110,0
20240215,173000,3772225,2110,2110,2110,2110,0
20240215,172900,3772225,2110,2110,2110,2110,225
20240215,172800,3772225,2110,2110,2110,2110,0
20240215,172700,3772225,2110,2110,2110,2110,0
20240215,172600,3772225,2110,2110,2110,2110,0
20240215,172500,3772225,2110,2110,2110,2110,0
20240215,172400,3772225,2110,2110,2110,2110,0
20240215,172300,3772225,2110,2110,2110,2110,0
20240215,172200,3772225,2110,2110,2110,2110,0
20240215,172100,3772225,2110,2110,2110,2110,0
20240215,172000,3772225,2110,2110,2110,2110,0
20240215,171900,3772225,2110,2110,2110,2110,0
20240215,171800,3772225,2110,2110,2110,2110,0
20240215,171700,3772225,2110,2110,2110,2110,0
20240215,171600,3772225,2110,2110,2110,2110,0
20240215,171500,3772225,2110,2110,2110,2110,0
20240215,171400,3772225,2110,2110,2110,2110,0
20240215,171300,3772225,2110,2110,2110,2110,0
20240215,171200,3772225,2110,2110,2110,2110,0
20240215,171100,3772225,2110,2110,2110,2110,0
20240215,171000,3772225,2110,2110,2110,2110,0
20240215,170900,3772225,2110,2110,2110,2110,0
20240215,170800,3772225,2110,2110,2110,2110,0
20240215,170700,3772225,2110,2110,2110,2110,0
20240215,170600,3772225,2110,2110,2110,2110,0
20240215,170500,3772225,2110,2110,2110,2110,0
20240215,170400,3772225,2110,2110,2110,2110,0
20240215,170300,3772225,2110,2110,2110,2110,0
20240215,170200,3772225,2110,2110,2110,2110,0
20240215,170100,3772225,2110,2110,2110,2110,0
20240215,170000,3772225,2110,2110,2110,2110,0
20240215,165900,3772225,2110,2110,2110,2110,225
20240215,165800,3772225,2110,2110,2110,2110,0
20240215,165700,3772225,2110,2110,2110,2110,0
20240215,165600,3772225,2110,2110,2110,2110,0
20240215,165500,3772225,2110,2110,2110,2110,0
20240215,165400,3772225,2110,2110,2110,2110,0
20240215,165300,3772225,2110,2110,2110,2110,0
20240215,165200,3772225,2110,2110,2110,2110,0
20240215,165100,3772225,2110,2110,2110,2110,0
20240215,165000,3772225,2110,2110,2110,2110,0
20240215,164900,3772225,2110,2110,2110,2110,0
20240215,164800,3772225,2110,2110,2110,2110,0
20240215,164700,3772225,2110,2110,2110,2110,0
20240215,164600,3772225,2110,2110,2110,2110,0
20240215,164500,3772225,2110,2110,2110,2110,0
20240215,164400,3772225,2110,2110,2110,2110,0
20240215,164300,3772225,2110,2110,2110,2110,0
20240215,164200,3772225,2110,2110,2110,2110,0
20240215,164100,3772225,2110,2110,2110,2110,0
20240215,164000,3772225,2110,2110,2110,2110,0
20240215,163900,3772225,2110,2110,2110,2110,0
20240215,163800,3772225,2110,2110,2110,2110,0
20240215,163700,3772225,2110,2110,2110,2110,0
20240215,163600,3772225,2110,2110,2110,2110,0
20240215,163500,3772225,2110,2110,2110,2110,0
20240215,163400,3772225,2110,2110,2110,2110,0
20240215,163300,3772225,2110,2110,2110,2110,0
20240215,163200,3772225,2110,2110,2110,2110,0
20240215,163100,3772225,2110,2110,2110,2110,0
20240215,163000,3772225,2110,2110,2110,2110,0
20240215,162900,3772225,2110,2110,2110,2110,225
20240215,162800,3772225,2110,2110,2110,2110,0
20240215,162700,3772225,2110,2110,2110,2110,0
20240215,162600,3772225,2110,2110,2110,2110,0
20240215,162500,3772225,2110,2110,2110,2110,0
20240215,162400,3772225,2110,2110,2110,2110,0
20240215,162300,3772225,2110,2110,2110,2110,0
20240215,162200,3772225,2110,2110,2110,2110,0
20240215,162100,3772225,2110,2110,2110,2110,0
20240215,162000,3772225,2110,2110,2110,2110,0
20240215,161900,3772225,2110,2110,2110,2110,0
20240215,161800,3772225,2110,2110,2110,2110,0
20240215,161700,3772225,2110,2110,2110,2110,0
20240215,161600,3772225,2110,2110,2110,2110,0
20240215,161500,3772225,2110,2110,2110,2110,0
20240215,161400,3772225,2110,2110,2110,2110,0
20240215,161300,3772225,2110,2110,2110,2110,0
20240215,161200,3772225,2110,2110,2110,2110,0
20240215,161100,3772225,2110,2110,2110,2110,0
20240215,161000,3772225,2110,2110,2110,2110,0
20240215,160900,3772225,2110,2110,2110,2110,0
20240215,160800,3772225,2110,2110,2110,2110,0
20240215,160700,3772225,2110,2110,2110,2110,0
20240215,160600,3772225,2110,2110,2110,2110,0
20240215,160500,3772225,2110,2110,2110,2110,0
20240215,160400,3772225,2110,2110,2110,2110,0
20240215,160300,3772225,2110,2110,2110,2110,0
20240215,160200,3772225,2110,2110,2110,2110,0
20240215,160100,3772225,2110,2110,2110,2110,0
20240215,160000,3772225,2110,2110,2110,2110,0
20240215,155900,3772225,2110,2110,2110,2110,225
20240215,155800,3772225,2110,2110,2110,2110,0
20240215,155700,3772225,2110,2110,2110,2110,0
20240215,155600,3772225,2110,2110,2110,2110,0
20240215,155500,3772225,2110,2110,2110,2110,0
20240215,155400,3772225,2110,2110,2110,2110,0
20240215,155300,3772225,2110,2110,2110,2110,0
20240215,155200,3772225,2110,2110,2110,2110,0
20240215,155100,3772225,2110,2110,2110,2110,0
20240215,155000,3772225,2110,2110,2110,2110,0
20240215,154900,3772225,2110,2110,2110,2110,0
20240215,154800,3772225,2110,2110,2110,2110,0
20240215,154700,3772225,2110,2110,2110,2110,0
20240215,154600,3772225,2110,2110,2110,2110,0
20240215,154500,3772225,2110,2110,2110,2110,0
20240215,154400,3772225,2110,2110,2110,2110,0
20240215,154300,3772225,2110,2110,2110,2110,0
20240215,154200,3772225,2110,2110,2110,2110,0
20240215,154100,3772225,2110,2110,2110,2110,0
20240215,154000,3772225,2110,2110,2110,2110,0
20240215,153900,3772225,2110,2110,2110,2110,0
20240215,153800,3772225,2110,2110,2110,2110,0
20240215,153700,3772225,2110,2110,2110,2110,0
20240215,153600,3772225,2110,2110,2110,2110,0
20240215,153500,3772225,2110,2110,2110,2110,0
20240215,153400,3772225,2110,2110,2110,2110,0
20240215,153300,3772225,2110,2110,2110,2110,0
20240215,153200,3772225,2110,2110,2110,2110,0
20240215,153100,3772225,2110,2110,2110,2110,0
20240215,153000,3772225,2110,2110,2110,2110,225
20240215,152900,3297475,2105,2105,2105,2105,0
20240215,152800,3297475,2105,2105,2105,2105,0
20240215,152700,3297475,2105,2105,2105,2105,0
20240215,152600,3297475,2105,2105,2105,2105,0
20240215,152500,3297475,2105,2105,2105,2105,0
20240215,152400,3297475,2105,2105,2105,2105,0
20240215,152300,3297475,2105,2105,2105,2105,0
20240215,152200,3297475,2105,2105,2105,2105,0
20240215,152100,3297475,2105,2105,2105,2105,0
20240215,152000,3297475,2105,2105,2105,2105,0
20240215,151900,3297475,2105,2105,2105,2105,0
20240215,151800,3297475,2105,2105,2105,2105,5
20240215,151700,3286950,2110,2110,2110,2110,0
20240215,151600,3286950,2110,2110,2110,2110,118
20240215,151500,3037970,2105,2105,2105,2105,0
20240215,151400,3037970,2105,2105,2105,2105,5
20240215,151300,3027445,2105,2105,2105,2105,0
20240215,151200,3027445,2105,2105,2105,2105,0
20240215,151100,3027445,2105,2105,2105,2105,0
20240215,151000,3027445,2105,2105,2105,2105,5
20240215,150900,3016920,2105,2105,2105,2105,0
20240215,150800,3016920,2105,2105,2105,2105,0
20240215,150700,3016920,2105,2105,2105,2105,1
20240215,150600,3014815,2105,2105,2105,2105,5
20240215,150500,3004290,2105,2105,2105,2105,0
20240215,150400,3004290,2105,2105,2105,2105,0
20240215,150300,3004290,2105,2105,2105,2105,0
20240215,150200,3004290,2105,2105,2105,2105,5
20240215,150100,2993765,2105,2105,2105,2105,0
20240215,150000,2993765,2105,2105,2105,2105,0
20240215,145900,2993765,2105,2105,2105,2105,0
20240215,145800,2993765,2105,2105,2105,2105,6
20240215,145700,2981135,2105,2105,2105,2105,0
20240215,145600,2981135,2105,2105,2105,2105,0
20240215,145500,2981135,2105,2105,2105,2105,5
20240215,145400,2970610,2105,2105,2105,2105,0
20240215,145300,2970610,2105,2105,2105,2105,0
20240215,145200,2970610,2105,2105,2105,2105,0
20240215,145100,2970610,2105,2105,2105,2105,6
20240215,145000,2957980,2105,2105,2105,2105,0
20240215,144900,2957980,2105,2105,2105,2105,0
20240215,144800,2957980,2105,2105,2105,2105,0
20240215,144700,2957980,2105,2105,2105,2105,5
20240215,144600,2947455,2105,2105,2105,2105,0
20240215,144500,2947455,2105,2105,2105,2105,0
20240215,144400,2947455,2105,2105,2105,2105,5
20240215,144300,2936930,2110,2110,2110,2110,518
20240215,144200,1843950,2105,2105,2105,2105,0
20240215,144100,1843950,2105,2105,2105,2105,0
20240215,144000,1843950,2105,2105,2105,2105,0
20240215,143900,1843950,2105,2105,2105,2105,46
20240215,143800,1747120,2105,2105,2105,2105,0
20240215,143700,1747120,2105,2105,2105,2105,0
20240215,143600,1747120,2105,2105,2105,2105,6
20240215,143500,1734490,2110,2110,2110,2110,0
20240215,143400,1734490,2110,2110,2110,2110,139
20240215,143300,1441200,2110,2110,2110,2110,0
20240215,143200,1441200,2110,2110,2110,2110,5
20240215,143100,1430650,2110,2110,2110,2110,0
20240215,143000,1430650,2110,2110,2110,2110,0
20240215,142900,1430650,2110,2110,2110,2110,0
20240215,142800,1430650,2110,2110,2110,2110,5
20240215,142700,1420100,2110,2110,2110,2110,0
20240215,142600,1420100,2110,2110,2110,2110,0
20240215,142500,1420100,2110,2110,2110,2110,0
20240215,142400,1420100,2110,2110,2110,2110,5
20240215,142300,1409550,2110,2110,2110,2110,0
20240215,142200,1409550,2110,2110,2110,2110,0
20240215,142100,1409550,2110,2110,2110,2110,0
20240215,142000,1409550,2110,2110,2110,2110,5
20240215,141900,1399000,2110,2110,2110,2110,0
20240215,141800,1399000,2110,2110,2110,2110,0
20240215,141700,1399000,2110,2110,2110,2110,0
20240215,141600,1399000,2110,2110,2110,2110,5
20240215,141500,1388450,2110,2110,2110,2110,0
20240215,141400,1388450,2110,2110,2110,2110,0
20240215,141300,1388450,2110,2110,2110,2110,5
20240215,141200,1377900,2110,2110,2110,2110,0
20240215,141100,1377900,2110,2110,2110,2110,0
20240215,141000,1377900,2110,2110,2110,2110,0
20240215,140900,1377900,2110,2110,2110,2110,5
20240215,140800,1367350,2110,2110,2110,2110,0
20240215,140700,1367350,2110,2110,2110,2110,0
20240215,140600,1367350,2110,2110,2110,2110,0
20240215,140500,1367350,2110,2110,2110,2110,5
20240215,140400,1356800,2110,2110,2110,2110,0
20240215,140300,1356800,2110,2110,2110,2110,0
20240215,140200,1356800,2110,2110,2110,2110,0
20240215,140100,1356800,2110,2110,2110,2110,6
20240215,140000,1344140,2110,2110,2110,2110,1
20240215,135900,1342030,2110,2110,2110,2110,0
20240215,135800,1342030,2110,2110,2110,2110,0
20240215,135700,1342030,2110,2110,2110,2110,6
20240215,135600,1329370,2110,2110,2110,2110,0
20240215,135500,1329370,2110,2110,2110,2110,0
20240215,135400,1329370,2110,2110,2110,2110,1
20240215,135300,1327260,2110,2110,2110,2110,5
20240215,135200,1316710,2110,2110,2110,2110,1
20240215,135100,1314600,2110,2110,2110,2110,0
20240215,135000,1314600,2110,2110,2110,2110,6
20240215,134900,1301940,2110,2110,2110,2110,1
20240215,134800,1299830,2110,2110,2110,2110,0
20240215,134700,1299830,2110,2110,2110,2110,0
20240215,134600,1299830,2110,2110,2110,2110,6
20240215,134500,1287170,2110,2110,2110,2110,0
20240215,134400,1287170,2110,2110,2110,2110,1
20240215,134300,1285060,2110,2110,2110,2110,0
20240215,134200,1285060,2110,2110,2110,2110,5
20240215,134100,1274510,2110,2110,2110,2110,1
20240215,134000,1272400,2110,2110,2110,2110,0
20240215,133900,1272400,2110,2110,2110,2110,0
20240215,133800,1272400,2110,2110,2110,2110,6
20240215,133700,1259740,2110,2110,2110,2110,0
20240215,133600,1259740,2110,2110,2110,2110,1
20240215,133500,1257630,2110,2110,2110,2110,0
20240215,133400,1257630,2110,2110,2110,2110,5
20240215,133300,1247080,2110,2110,2110,2110,1
20240215,133200,1244970,2110,2110,2110,2110,0
20240215,133100,1244970,2110,2110,2110,2110,5
20240215,133000,1234420,2110,2110,2110,2110,1
20240215,132900,1232310,2110,2110,2110,2110,0
20240215,132800,1232310,2110,2110,2110,2110,1
20240215,132700,1230200,2110,2110,2110,2110,5
20240215,132600,1219650,2110,2110,2110,2110,0
20240215,132500,1219650,2110,2110,2110,2110,1
20240215,132400,1217540,2110,2110,2110,2110,0
20240215,132300,1217540,2110,2110,2110,2110,6
20240215,132200,1204880,2110,2110,2110,2110,0
20240215,132100,1204880,2110,2110,2110,2110,0
20240215,132000,1204880,2110,2110,2110,2110,1
20240215,131900,1202770,2110,2110,2110,2110,5
20240215,131800,1192220,2110,2110,2110,2110,0
20240215,131700,1192220,2110,2110,2110,2110,1
20240215,131600,1190110,2110,2110,2110,2110,0
20240215,131500,1190110,2110,2110,2110,2110,6
20240215,131400,1177450,2110,2110,2110,2110,0
20240215,131300,1177450,2110,2110,2110,2110,0
20240215,131200,1177450,2110,2110,2110,2110,1
20240215,131100,1175340,2110,2110,2110,2110,5
20240215,131000,1164790,2110,2110,2110,2110,0
20240215,130900,1164790,2110,2110,2110,2110,1
20240215,130800,1162680,2110,2110,2110,2110,5
20240215,130700,1152130,2110,2110,2110,2110,1
20240215,130600,1150020,2110,2110,2110,2110,0
20240215,130500,1150020,2110,2110,2110,2110,0
20240215,130400,1150020,2110,2110,2110,2110,6
20240215,130300,1137360,2110,2110,2110,2110,0
20240215,130200,1137360,2110,2110,2110,2110,0
20240215,130100,1137360,2110,2110,2110,2110,1
20240215,130000,1135250,2110,2110,2110,2110,5
20240215,125900,1124700,2110,2110,2110,2110,1
20240215,125800,1122590,2110,2110,2110,2110,0
20240215,125700,1122590,2110,2110,2110,2110,0
20240215,125600,1122590,2110,2110,2110,2110,6
20240215,125500,1109930,2110,2110,2110,2110,0
20240215,125400,1109930,2110,2110,2110,2110,0
20240215,125300,1109930,2110,2110,2110,2110,1
20240215,125200,1107820,2110,2110,2110,2110,5
20240215,125100,1097270,2110,2110,2110,2110,1
20240215,125000,1095160,2110,2110,2110,2110,0
20240215,124900,1095160,2110,2110,2110,2110,5
20240215,124800,1084610,2110,2110,2110,2110,1
20240215,124700,1082500,2110,2110,2110,2110,0
20240215,124600,1082500,2110,2110,2110,2110,1
20240215,124500,1080390,2110,2110,2110,2110,5
20240215,124400,1069840,2110,2110,2110,2110,0
20240215,124300,1069840,2110,2110,2110,2110,1
20240215,124200,1067730,2110,2110,2110,2110,0
20240215,124100,1067730,2110,2110,2110,2110,5
20240215,124000,1057180,2110,2110,2110,2110,1
20240215,123900,1055070,2110,2110,2110,2110,0
20240215,123800,1055070,2110,2110,2110,2110,1
20240215,123700,1052960,2120,2110,2120,2110,10
20240215,123600,1031810,2110,2110,2110,2110,0
20240215,123500,1031810,2110,2110,2110,2110,1
20240215,123400,1029700,2110,2110,2110,2110,0
20240215,123300,1029700,2110,2110,2110,2110,5
20240215,123200,1019150,2110,2110,2110,2110,1
20240215,123100,1017040,2110,2110,2110,2110,0
20240215,123000,1017040,2110,2110,2110,2110,1
20240215,122900,1014930,2110,2110,2110,2110,5
20240215,122800,1004380,2110,2110,2110,2110,0
20240215,122700,1004380,2110,2110,2110,2110,1
20240215,122600,1002270,2110,2110,2110,2110,6
20240215,122500,989610,2110,2110,2110,2110,0
20240215,122400,989610,2110,2110,2110,2110,1
20240215,122300,987500,2110,2110,2110,2110,0
20240215,122200,987500,2110,2110,2110,2110,6
20240215,122100,974840,2110,2110,2110,2110,0
20240215,122000,974840,2110,2110,2110,2110,0
20240215,121900,974840,2110,2110,2110,2110,1
20240215,121800,972730,2110,2110,2110,2110,5
20240215,121700,962180,2110,2110,2110,2110,1
20240215,121600,960070,2110,2110,2110,2110,0
20240215,121500,960070,2110,2110,2110,2110,0
20240215,121400,960070,2110,2110,2110,2110,6
20240215,121300,947410,2110,2110,2110,2110,0
20240215,121200,947410,2110,2110,2110,2110,0
20240215,121100,947410,2110,2110,2110,2110,1
20240215,121000,945300,2110,2110,2110,2110,5
20240215,120900,934750,2110,2110,2110,2110,1
20240215,120800,932640,2110,2110,2110,2110,0
20240215,120700,932640,2110,2110,2110,2110,5
20240215,120600,922090,2110,2110,2110,2110,1
20240215,120500,919980,2110,2110,2110,2110,0
20240215,120400,919980,2110,2110,2110,2110,0
20240215,120300,919980,2110,2110,2110,2110,6
20240215,120200,907320,2110,2110,2110,2110,0
20240215,120100,907320,2110,2110,2110,2110,1
20240215,120000,905210,2110,2110,2110,2110,0
20240215,115900,905210,2110,2110,2110,2110,5
20240215,115800,894660,2110,2110,2110,2110,1
20240215,115700,892550,2110,2110,2110,2110,0
20240215,115600,892550,2110,2110,2110,2110,0
20240215,115500,892550,2110,2110,2110,2110,6
20240215,115400,879890,2110,2110,2110,2110,0
20240215,115300,879890,2110,2110,2110,2110,1
20240215,115200,877780,2110,2110,2110,2110,0
20240215,115100,877780,2110,2110,2110,2110,5
20240215,115000,867230,2110,2110,2110,2110,1
20240215,114900,865120,2110,2110,2110,2110,0
20240215,114800,865120,2110,2110,2110,2110,0
20240215,114700,865120,2110,2110,2110,2110,7
20240215,114600,850350,2110,2110,2110,2110,0
20240215,114500,850350,2110,2110,2110,2110,1
20240215,114400,848240,2110,2110,2110,2110,6
20240215,114300,835580,2110,2110,2110,2110,0
20240215,114200,835580,2110,2110,2110,2110,1
20240215,114100,833470,2110,2110,2110,2110,0
20240215,114000,833470,2110,2110,2110,2110,6
20240215,113900,820810,2110,2110,2110,2110,0
20240215,113800,820810,2110,2110,2110,2110,0
20240215,113700,820810,2110,2110,2110,2110,1
20240215,113600,818700,2110,2110,2110,2110,5
20240215,113500,808150,2110,2110,2110,2110,0
20240215,113400,808150,2110,2110,2110,2110,1
20240215,113300,806040,2110,2110,2110,2110,0
20240215,113200,806040,2110,2110,2110,2110,6
20240215,113100,793380,2110,2110,2110,2110,0
20240215,113000,793380,2110,2110,2110,2110,0
20240215,112900,793380,2110,2110,2110,2110,1
20240215,112800,791270,2110,2110,2110,2110,5
20240215,112700,780720,2110,2110,2110,2110,0
20240215,112600,780720,2110,2110,2110,2110,1
20240215,112500,778610,2110,2110,2110,2110,5
20240215,112400,768060,2110,2110,2110,2110,1
20240215,112300,765950,2110,2110,2110,2110,0
20240215,112200,765950,2110,2110,2110,2110,0
20240215,112100,765950,2110,2110,2110,2110,7
20240215,112000,751180,2110,2110,2110,2110,0
20240215,111900,751180,2110,2110,2110,2110,0
20240215,111800,751180,2110,2110,2110,2110,1
20240215,111700,749070,2110,2110,2110,2110,5
20240215,111600,738520,2110,2110,2110,2110,1
20240215,111500,736410,2110,2110,2110,2110,0
20240215,111400,736410,2110,2110,2110,2110,0
20240215,111300,736410,2110,2110,2110,2110,7
20240215,111200,721640,2110,2110,2110,2110,0
20240215,111100,721640,2110,2110,2110,2110,1
20240215,111000,719530,2110,2110,2110,2110,0
20240215,110900,719530,2110,2110,2110,2110,5
20240215,110800,708980,2110,2110,2110,2110,1
20240215,110700,706870,2110,2110,2110,2110,0
20240215,110600,706870,2110,2110,2110,2110,0
20240215,110500,706870,2110,2110,2110,2110,6
20240215,110400,694210,2110,2110,2110,2110,0
20240215,110300,694210,2110,2110,2110,2110,1
20240215,110200,692100,2110,2110,2110,2110,5
20240215,110100,681550,2110,2110,2110,2110,0
20240215,110000,681550,2110,2110,2110,2110,1
20240215,105900,679440,2110,2110,2110,2110,0
20240215,105800,679440,2110,2110,2110,2110,5
20240215,105700,668890,2110,2110,2110,2110,1
20240215,105600,666780,2110,2110,2110,2110,0
20240215,105500,666780,2110,2110,2110,2110,2
20240215,105400,662560,2115,2115,2115,2115,4
20240215,105300,654100,2115,2115,2115,2115,0
20240215,105200,654100,2115,2115,2115,2115,1
20240215,105100,651985,2115,2115,2115,2115,0
20240215,105000,651985,2115,2115,2115,2115,5
20240215,104900,641410,2115,2115,2115,2115,1
20240215,104800,639295,2115,2115,2115,2115,0
20240215,104700,639295,2115,2115,2115,2115,1
20240215,104600,637180,2115,2115,2115,2115,5
20240215,104500,626605,2115,2115,2115,2115,0
20240215,104400,626605,2115,2115,2115,2115,1
20240215,104300,624490,2115,2115,2115,2115,5
20240215,104200,613915,2115,2115,2115,2115,0
20240215,104100,613915,2115,2115,2115,2115,1
20240215,104000,611800,2115,2115,2115,2115,0
20240215,103900,611800,2115,2115,2115,2115,6
20240215,103800,599110,2115,2115,2115,2115,0
20240215,103700,599110,2115,2115,2115,2115,0
20240215,103600,599110,2115,2115,2115,2115,1
20240215,103500,596995,2115,2115,2115,2115,6
20240215,103400,584305,2115,2115,2115,2115,1
20240215,103300,582190,2115,2115,2115,2115,0
20240215,103200,582190,2115,2115,2115,2115,0
20240215,103100,582190,2115,2115,2115,2115,6
20240215,103000,569500,2120,2120,2120,2120,0
20240215,102900,569500,2120,2120,2120,2120,1
20240215,102800,567380,2115,2115,2115,2115,1
20240215,102700,565265,2115,2115,2115,2115,5
20240215,102600,554690,2115,2115,2115,2115,1
20240215,102500,552575,2120,2120,2120,2120,0
20240215,102400,552575,2120,2115,2120,2115,6
20240215,102300,539880,2115,2115,2115,2115,1
20240215,102200,537765,2115,2115,2115,2115,0
20240215,102100,537765,2115,2115,2115,2115,0
20240215,102000,537765,2115,2115,2115,2115,6
20240215,101900,525075,2115,2115,2115,2115,0
20240215,101800,525075,2115,2115,2115,2115,1
20240215,101700,522960,2115,2115,2115,2115,0
20240215,101600,522960,2115,2115,2115,2115,6
20240215,101500,510270,2115,2115,2115,2115,1
20240215,101400,508155,2115,2115,2115,2115,0
20240215,101300,508155,2115,2115,2115,2115,0
20240215,101200,508155,2115,2115,2115,2115,6
20240215,101100,495465,2115,2115,2115,2115,0
20240215,101000,495465,2115,2115,2115,2115,1
20240215,100900,493350,2115,2115,2115,2115,0
20240215,100800,493350,2115,2115,2115,2115,5
20240215,100700,482775,2115,2115,2115,2115,1
20240215,100600,480660,2115,2115,2115,2115,0
20240215,100500,480660,2115,2115,2115,2115,1
20240215,100400,478545,2115,2115,2115,2115,5
20240215,100300,467970,2115,2115,2115,2115,0
20240215,100200,467970,2115,2115,2115,2115,1
20240215,100100,465855,2115,2115,2115,2115,6
20240215,100000,453165,2115,2115,2115,2115,0
20240215,095900,453165,2115,2115,2115,2115,1
20240215,095800,451050,2115,2115,2115,2115,0
20240215,095700,451050,2115,2115,2115,2115,6
20240215,095600,438360,2115,2115,2115,2115,0
20240215,095500,438360,2115,2115,2115,2115,0
20240215,095400,438360,2115,2115,2115,2115,1
20240215,095300,436245,2115,2115,2115,2115,5
20240215,095200,425670,2115,2115,2115,2115,0
20240215,095100,425670,2115,2115,2115,2115,1
20240215,095000,423555,2115,2115,2115,2115,0
20240215,094900,423555,2115,2115,2115,2115,6
20240215,094800,410865,2115,2115,2115,2115,0
20240215,094700,410865,2115,2115,2115,2115,0
20240215,094600,410865,2115,2115,2115,2115,1
20240215,094500,408750,2115,2115,2115,2115,6
20240215,094400,396060,2115,2115,2115,2115,0
20240215,094300,396060,2115,2115,2115,2115,1
20240215,094200,393945,2115,2115,2115,2115,5
20240215,094100,383370,2115,2115,2115,2115,1
20240215,094000,381255,2120,2120,2120,2120,0
20240215,093900,381255,2120,2120,2120,2120,0
20240215,093800,381255,2120,2115,2120,2115,7
20240215,093700,366445,2115,2115,2115,2115,0
20240215,093600,366445,2115,2115,2115,2115,0
20240215,093500,366445,2115,2115,2115,2115,0
20240215,093400,366445,2115,2115,2115,2115,5
20240215,093300,355870,2115,2115,2115,2115,0
20240215,093200,355870,2115,2115,2115,2115,0
20240215,093100,355870,2115,2115,2115,2115,0
20240215,093000,355870,2115,2115,2115,2115,6
20240215,092900,343180,2115,2115,2115,2115,1
20240215,092800,341065,2115,2115,2115,2115,0
20240215,092700,341065,2115,2115,2115,2115,0
20240215,092600,341065,2115,2115,2115,2115,5
20240215,092500,330490,2115,2115,2115,2115,0
20240215,092400,330490,2115,2115,2115,2115,0
20240215,092300,330490,2115,2115,2115,2115,0
20240215,092200,330490,2115,2115,2115,2115,5
20240215,092100,319915,2115,2115,2115,2115,0
20240215,092000,319915,2115,2115,2115,2115,0
20240215,091900,319915,2115,2115,2115,2115,5
20240215,091800,309340,2115,2115,2115,2115,0
20240215,091700,309340,2115,2115,2115,2115,10
20240215,091600,288190,2115,2115,2115,2115,0
20240215,091500,288190,2115,2115,2115,2115,6
20240215,091400,275500,2115,2115,2115,2115,0
20240215,091300,275500,2115,2115,2115,2115,0
20240215,091200,275500,2115,2115,2115,2115,0
20240215,091100,275500,2115,2115,2115,2115,5
20240215,091000,264925,2115,2115,2115,2115,0
20240215,090900,264925,2115,2115,2115,2115,0
20240215,090800,264925,2115,2115,2115,2115,0
20240215,090700,264925,2115,2115,2115,2115,5
20240215,090600,254350,2115,2115,2115,2115,0
20240215,090500,254350,2115,2115,2115,2115,0
20240215,090400,254350,2115,2115,2115,2115,5
20240215,090300,243775,2120,2120,2120,2120,10
20240215,090200,222575,2115,2115,2115,2115,0
20240215,090100,222575,2115,2115,2115,2115,0
20240215,090000,222575,2115,2120,2120,2115,105