KissMeData/044480/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192500,51162386,1045,1045,1045,1045,19
20240215,192400,51162386,1045,1045,1045,1045,0
20240215,192300,51162386,1045,1045,1045,1045,0
20240215,192200,51162386,1045,1045,1045,1045,0
20240215,192100,51162386,1045,1045,1045,1045,0
20240215,192000,51162386,1045,1045,1045,1045,0
20240215,191900,51162386,1045,1045,1045,1045,0
20240215,191800,51162386,1045,1045,1045,1045,0
20240215,191700,51162386,1045,1045,1045,1045,0
20240215,191600,51162386,1045,1045,1045,1045,0
20240215,191500,51162386,1045,1045,1045,1045,0
20240215,191400,51162386,1045,1045,1045,1045,0
20240215,191300,51162386,1045,1045,1045,1045,0
20240215,191200,51162386,1045,1045,1045,1045,0
20240215,191100,51162386,1045,1045,1045,1045,0
20240215,191000,51162386,1045,1045,1045,1045,0
20240215,190900,51162386,1045,1045,1045,1045,0
20240215,190800,51162386,1045,1045,1045,1045,0
20240215,190700,51162386,1045,1045,1045,1045,0
20240215,190600,51162386,1045,1045,1045,1045,0
20240215,190500,51162386,1045,1045,1045,1045,0
20240215,190400,51162386,1045,1045,1045,1045,0
20240215,190300,51162386,1045,1045,1045,1045,0
20240215,190200,51162386,1045,1045,1045,1045,0
20240215,190100,51162386,1045,1045,1045,1045,0
20240215,190000,51162386,1045,1045,1045,1045,0
20240215,185900,51162386,1045,1045,1045,1045,0
20240215,185800,51162386,1045,1045,1045,1045,0
20240215,185700,51162386,1045,1045,1045,1045,0
20240215,185600,51162386,1045,1045,1045,1045,0
20240215,185500,51162386,1045,1045,1045,1045,19
20240215,185400,51162386,1045,1045,1045,1045,0
20240215,185300,51162386,1045,1045,1045,1045,0
20240215,185200,51162386,1045,1045,1045,1045,0
20240215,185100,51162386,1045,1045,1045,1045,0
20240215,185000,51162386,1045,1045,1045,1045,0
20240215,184900,51162386,1045,1045,1045,1045,0
20240215,184800,51162386,1045,1045,1045,1045,0
20240215,184700,51162386,1045,1045,1045,1045,0
20240215,184600,51162386,1045,1045,1045,1045,0
20240215,184500,51162386,1045,1045,1045,1045,0
20240215,184400,51162386,1045,1045,1045,1045,0
20240215,184300,51162386,1045,1045,1045,1045,0
20240215,184200,51162386,1045,1045,1045,1045,0
20240215,184100,51162386,1045,1045,1045,1045,0
20240215,184000,51162386,1045,1045,1045,1045,0
20240215,183900,51162386,1045,1045,1045,1045,0
20240215,183800,51162386,1045,1045,1045,1045,0
20240215,183700,51162386,1045,1045,1045,1045,0
20240215,183600,51162386,1045,1045,1045,1045,0
20240215,183500,51162386,1045,1045,1045,1045,0
20240215,183400,51162386,1045,1045,1045,1045,0
20240215,183300,51162386,1045,1045,1045,1045,0
20240215,183200,51162386,1045,1045,1045,1045,0
20240215,183100,51162386,1045,1045,1045,1045,0
20240215,183000,51162386,1045,1045,1045,1045,0
20240215,182900,51162386,1045,1045,1045,1045,0
20240215,182800,51162386,1045,1045,1045,1045,0
20240215,182700,51162386,1045,1045,1045,1045,0
20240215,182600,51162386,1045,1045,1045,1045,0
20240215,182500,51162386,1045,1045,1045,1045,19
20240215,182400,51162386,1045,1045,1045,1045,0
20240215,182300,51162386,1045,1045,1045,1045,0
20240215,182200,51162386,1045,1045,1045,1045,0
20240215,182100,51162386,1045,1045,1045,1045,0
20240215,182000,51162386,1045,1045,1045,1045,0
20240215,181900,51162386,1045,1045,1045,1045,0
20240215,181800,51162386,1045,1045,1045,1045,0
20240215,181700,51162386,1045,1045,1045,1045,0
20240215,181600,51162386,1045,1045,1045,1045,0
20240215,181500,51162386,1045,1045,1045,1045,0
20240215,181400,51162386,1045,1045,1045,1045,0
20240215,181300,51162386,1045,1045,1045,1045,0
20240215,181200,51162386,1045,1045,1045,1045,0
20240215,181100,51162386,1045,1045,1045,1045,0
20240215,181000,51162386,1045,1045,1045,1045,0
20240215,180900,51162386,1045,1045,1045,1045,0
20240215,180800,51162386,1045,1045,1045,1045,0
20240215,180700,51162386,1045,1045,1045,1045,0
20240215,180600,51162386,1045,1045,1045,1045,0
20240215,180500,51162386,1045,1045,1045,1045,0
20240215,180400,51162386,1045,1045,1045,1045,0
20240215,180300,51162386,1045,1045,1045,1045,0
20240215,180200,51162386,1045,1045,1045,1045,0
20240215,180100,51162386,1045,1045,1045,1045,0
20240215,180000,51162386,1045,1045,1045,1045,0
20240215,175900,51162386,1045,1045,1045,1045,0
20240215,175800,51162386,1045,1045,1045,1045,0
20240215,175700,51162386,1045,1045,1045,1045,0
20240215,175600,51162386,1045,1045,1045,1045,0
20240215,175500,51162386,1045,1045,1045,1045,19
20240215,175400,51162386,1045,1045,1045,1045,0
20240215,175300,51162386,1045,1045,1045,1045,0
20240215,175200,51162386,1045,1045,1045,1045,0
20240215,175100,51162386,1045,1045,1045,1045,0
20240215,175000,51162386,1045,1045,1045,1045,0
20240215,174900,51162386,1045,1045,1045,1045,0
20240215,174800,51162386,1045,1045,1045,1045,0
20240215,174700,51162386,1045,1045,1045,1045,0
20240215,174600,51162386,1045,1045,1045,1045,0
20240215,174500,51162386,1045,1045,1045,1045,0
20240215,174400,51162386,1045,1045,1045,1045,0
20240215,174300,51162386,1045,1045,1045,1045,0
20240215,174200,51162386,1045,1045,1045,1045,0
20240215,174100,51162386,1045,1045,1045,1045,0
20240215,174000,51162386,1045,1045,1045,1045,0
20240215,173900,51162386,1045,1045,1045,1045,0
20240215,173800,51162386,1045,1045,1045,1045,0
20240215,173700,51162386,1045,1045,1045,1045,0
20240215,173600,51162386,1045,1045,1045,1045,0
20240215,173500,51162386,1045,1045,1045,1045,0
20240215,173400,51162386,1045,1045,1045,1045,0
20240215,173300,51162386,1045,1045,1045,1045,0
20240215,173200,51162386,1045,1045,1045,1045,0
20240215,173100,51162386,1045,1045,1045,1045,0
20240215,173000,51162386,1045,1045,1045,1045,0
20240215,172900,51162386,1045,1045,1045,1045,0
20240215,172800,51162386,1045,1045,1045,1045,0
20240215,172700,51162386,1045,1045,1045,1045,0
20240215,172600,51162386,1045,1045,1045,1045,0
20240215,172500,51162386,1045,1045,1045,1045,19
20240215,172400,51162386,1045,1045,1045,1045,0
20240215,172300,51162386,1045,1045,1045,1045,0
20240215,172200,51162386,1045,1045,1045,1045,0
20240215,172100,51162386,1045,1045,1045,1045,0
20240215,172000,51162386,1045,1045,1045,1045,0
20240215,171900,51162386,1045,1045,1045,1045,0
20240215,171800,51162386,1045,1045,1045,1045,0
20240215,171700,51162386,1045,1045,1045,1045,0
20240215,171600,51162386,1045,1045,1045,1045,0
20240215,171500,51162386,1045,1045,1045,1045,0
20240215,171400,51162386,1045,1045,1045,1045,0
20240215,171300,51162386,1045,1045,1045,1045,0
20240215,171200,51162386,1045,1045,1045,1045,0
20240215,171100,51162386,1045,1045,1045,1045,0
20240215,171000,51162386,1045,1045,1045,1045,0
20240215,170900,51162386,1045,1045,1045,1045,0
20240215,170800,51162386,1045,1045,1045,1045,0
20240215,170700,51162386,1045,1045,1045,1045,0
20240215,170600,51162386,1045,1045,1045,1045,0
20240215,170500,51162386,1045,1045,1045,1045,0
20240215,170400,51162386,1045,1045,1045,1045,0
20240215,170300,51162386,1045,1045,1045,1045,0
20240215,170200,51162386,1045,1045,1045,1045,0
20240215,170100,51162386,1045,1045,1045,1045,0
20240215,170000,51162386,1045,1045,1045,1045,0
20240215,165900,51162386,1045,1045,1045,1045,0
20240215,165800,51162386,1045,1045,1045,1045,0
20240215,165700,51162386,1045,1045,1045,1045,0
20240215,165600,51162386,1045,1045,1045,1045,0
20240215,165500,51162386,1045,1045,1045,1045,19
20240215,165400,51162386,1045,1045,1045,1045,0
20240215,165300,51162386,1045,1045,1045,1045,0
20240215,165200,51162386,1045,1045,1045,1045,0
20240215,165100,51162386,1045,1045,1045,1045,0
20240215,165000,51162386,1045,1045,1045,1045,0
20240215,164900,51162386,1045,1045,1045,1045,0
20240215,164800,51162386,1045,1045,1045,1045,0
20240215,164700,51162386,1045,1045,1045,1045,0
20240215,164600,51162386,1045,1045,1045,1045,0
20240215,164500,51162386,1045,1045,1045,1045,0
20240215,164400,51162386,1045,1045,1045,1045,0
20240215,164300,51162386,1045,1045,1045,1045,0
20240215,164200,51162386,1045,1045,1045,1045,0
20240215,164100,51162386,1045,1045,1045,1045,0
20240215,164000,51162386,1045,1045,1045,1045,0
20240215,163900,51162386,1045,1045,1045,1045,0
20240215,163800,51162386,1045,1045,1045,1045,0
20240215,163700,51162386,1045,1045,1045,1045,0
20240215,163600,51162386,1045,1045,1045,1045,0
20240215,163500,51162386,1045,1045,1045,1045,0
20240215,163400,51162386,1045,1045,1045,1045,0
20240215,163300,51162386,1045,1045,1045,1045,0
20240215,163200,51162386,1045,1045,1045,1045,0
20240215,163100,51162386,1045,1045,1045,1045,0
20240215,163000,51162386,1045,1045,1045,1045,0
20240215,162900,51162386,1045,1045,1045,1045,0
20240215,162800,51162386,1045,1045,1045,1045,0
20240215,162700,51162386,1045,1045,1045,1045,0
20240215,162600,51162386,1045,1045,1045,1045,0
20240215,162500,51162386,1045,1045,1045,1045,19
20240215,162400,51162386,1045,1045,1045,1045,0
20240215,162300,51162386,1045,1045,1045,1045,0
20240215,162200,51162386,1045,1045,1045,1045,0
20240215,162100,51162386,1045,1045,1045,1045,0
20240215,162000,51162386,1045,1045,1045,1045,0
20240215,161900,51162386,1045,1045,1045,1045,0
20240215,161800,51162386,1045,1045,1045,1045,0
20240215,161700,51162386,1045,1045,1045,1045,0
20240215,161600,51162386,1045,1045,1045,1045,0
20240215,161500,51162386,1045,1045,1045,1045,0
20240215,161400,51162386,1045,1045,1045,1045,0
20240215,161300,51162386,1045,1045,1045,1045,0
20240215,161200,51162386,1045,1045,1045,1045,0
20240215,161100,51162386,1045,1045,1045,1045,0
20240215,161000,51162386,1045,1045,1045,1045,0
20240215,160900,51162386,1045,1045,1045,1045,0
20240215,160800,51162386,1045,1045,1045,1045,0
20240215,160700,51162386,1045,1045,1045,1045,0
20240215,160600,51162386,1045,1045,1045,1045,0
20240215,160500,51162386,1045,1045,1045,1045,0
20240215,160400,51162386,1045,1045,1045,1045,0
20240215,160300,51162386,1045,1045,1045,1045,0
20240215,160200,51162386,1045,1045,1045,1045,0
20240215,160100,51162386,1045,1045,1045,1045,0
20240215,160000,51162386,1045,1045,1045,1045,0
20240215,155900,51162386,1045,1045,1045,1045,0
20240215,155800,51162386,1045,1045,1045,1045,0
20240215,155700,51162386,1045,1045,1045,1045,0
20240215,155600,51162386,1045,1045,1045,1045,0
20240215,155500,51162386,1045,1045,1045,1045,19
20240215,155400,51162386,1045,1045,1045,1045,0
20240215,155300,51162386,1045,1045,1045,1045,0
20240215,155200,51162386,1045,1045,1045,1045,0
20240215,155100,51162386,1045,1045,1045,1045,0
20240215,155000,51162386,1045,1045,1045,1045,0
20240215,154900,51162386,1045,1045,1045,1045,0
20240215,154800,51162386,1045,1045,1045,1045,0
20240215,154700,51162386,1045,1045,1045,1045,0
20240215,154600,51162386,1045,1045,1045,1045,0
20240215,154500,51162386,1045,1045,1045,1045,0
20240215,154400,51162386,1045,1045,1045,1045,0
20240215,154300,51162386,1045,1045,1045,1045,0
20240215,154200,51162386,1045,1045,1045,1045,0
20240215,154100,51162386,1045,1045,1045,1045,0
20240215,154000,51162386,1045,1045,1045,1045,0
20240215,153900,51162386,1045,1045,1045,1045,0
20240215,153800,51162386,1045,1045,1045,1045,0
20240215,153700,51162386,1045,1045,1045,1045,0
20240215,153600,51162386,1045,1045,1045,1045,0
20240215,153500,51162386,1045,1045,1045,1045,0
20240215,153400,51162386,1045,1045,1045,1045,0
20240215,153300,51162386,1045,1045,1045,1045,0
20240215,153200,51162386,1045,1045,1045,1045,0
20240215,153100,51162386,1045,1045,1045,1045,0
20240215,153000,51162386,1045,1045,1045,1045,19
20240215,152900,51142531,1041,1041,1041,1041,0
20240215,152800,51142531,1041,1041,1041,1041,0
20240215,152700,51142531,1041,1041,1041,1041,0
20240215,152600,51142531,1041,1041,1041,1041,0
20240215,152500,51142531,1041,1041,1041,1041,0
20240215,152400,51142531,1041,1041,1041,1041,0
20240215,152300,51142531,1041,1041,1041,1041,0
20240215,152200,51142531,1041,1041,1041,1041,0
20240215,152100,51142531,1041,1041,1041,1041,0
20240215,152000,51142531,1041,1041,1041,1041,0
20240215,151900,51142531,1041,1040,1041,1040,2
20240215,151800,51140450,1040,1041,1041,1040,457
20240215,151700,50665144,1040,1041,1041,1040,94
20240215,151600,50567291,1041,1041,1041,1040,2319
20240215,151500,48155325,1040,1041,1041,1040,120
20240215,151400,48030406,1041,1041,1041,1040,3121
20240215,151300,44781446,1040,1041,1041,1040,5
20240215,151200,44776242,1041,1041,1041,1040,139
20240215,151100,44631545,1040,1041,1041,1040,5
20240215,151000,44626341,1040,1041,1041,1040,5
20240215,150900,44621137,1040,1041,1041,1040,5
20240215,150800,44615933,1040,1041,1041,1040,5005
20240215,150700,39410729,1040,1040,1041,1040,1437
20240215,150600,37916245,1040,1041,1041,1040,55
20240215,150500,37858991,1041,1041,1041,1041,121
20240215,150400,37733030,1041,1041,1041,1041,6
20240215,150300,37726784,1041,1041,1041,1040,2074
20240215,150200,35569751,1041,1041,1041,1041,5
20240215,150100,35564546,1041,1041,1045,1041,7
20240215,150000,35557255,1041,1041,1041,1041,6
20240215,145900,35551009,1041,1045,1045,1041,6
20240215,145800,35544759,1041,1041,1041,1041,7
20240215,145700,35537472,1041,1041,1041,1041,5
20240215,145600,35532267,1041,1041,1041,1041,6
20240215,145500,35526021,1041,1041,1041,1041,5
20240215,145400,35520816,1041,1041,1041,1041,6
20240215,145300,35514570,1041,1041,1041,1041,5
20240215,145200,35509365,1041,1041,1041,1041,11
20240215,145100,35497914,1041,1041,1041,1041,5
20240215,145000,35492709,1041,1041,1041,1041,7
20240215,144900,35485422,1041,1041,1041,1041,5
20240215,144800,35480217,1041,1041,1041,1041,6
20240215,144700,35473971,1041,1041,1041,1041,5
20240215,144600,35468766,1041,1041,1041,1041,6
20240215,144500,35462520,1041,1041,1041,1041,5
20240215,144400,35457315,1041,1041,1041,1041,6
20240215,144300,35451069,1041,1041,1041,1041,6
20240215,144200,35444823,1041,1041,1041,1041,5
20240215,144100,35439618,1041,1042,1042,1041,6
20240215,144000,35433368,1045,1042,1045,1042,15
20240215,143900,35417708,1045,1044,1045,1042,30
20240215,143800,35386384,1044,1042,1044,1041,362
20240215,143700,35008736,1041,1042,1042,1041,10
20240215,143600,34998322,1041,1042,1042,1041,10
20240215,143500,34987908,1041,1041,1041,1041,2952
20240215,143400,31914876,1040,1040,1040,1040,1
20240215,143300,31913836,1041,1040,1041,1040,2
20240215,143200,31911755,1040,1040,1040,1040,1
20240215,143100,31910715,1040,1040,1040,1040,1
20240215,143000,31909675,1040,1041,1041,1040,4
20240215,142900,31905512,1040,1041,1041,1040,4
20240215,142800,31901349,1040,1041,1041,1040,5
20240215,142700,31896146,1040,1040,1041,1040,504
20240215,142600,31371983,1040,1041,1041,1040,4
20240215,142500,31367820,1040,1041,1041,1040,4
20240215,142400,31363657,1040,1041,1041,1040,4
20240215,142300,31359494,1041,1041,1041,1041,96
20240215,142200,31259558,1041,1042,1042,1041,9
20240215,142100,31250186,1041,1041,1041,1041,9
20240215,142000,31240817,1040,1042,1042,1040,6
20240215,141900,31234569,1042,1042,1042,1040,32
20240215,141800,31201241,1041,1040,1041,1040,14
20240215,141700,31186668,1040,1040,1040,1040,1
20240215,141600,31185628,1040,1041,1041,1040,5
20240215,141500,31180424,1040,1041,1041,1040,4
20240215,141400,31176261,1040,1041,1041,1040,34
20240215,141300,31140869,1040,1040,1040,1040,1
20240215,141200,31139829,1040,1040,1041,1040,15
20240215,141100,31124225,1040,1040,1040,1040,1
20240215,141000,31123185,1040,1040,1040,1040,1
20240215,140900,31122145,1040,1041,1041,1040,4
20240215,140800,31117982,1040,1041,1041,1040,6
20240215,140700,31111737,1040,1040,1040,1040,1
20240215,140600,31110697,1040,1041,1041,1040,6
20240215,140500,31104453,1040,1041,1041,1040,5
20240215,140400,31099249,1040,1041,1041,1040,5
20240215,140300,31094045,1040,1042,1042,1040,992
20240215,140200,30062007,1041,1041,1041,1041,5
20240215,140100,30056802,1041,1042,1042,1041,10
20240215,140000,30046388,1041,1042,1042,1041,9
20240215,135900,30037015,1041,1042,1042,1041,11
20240215,135800,30025560,1041,1042,1042,1041,40
20240215,135700,29983885,1041,1041,1041,1041,6
20240215,135600,29977639,1041,1044,1044,1041,15
20240215,135500,29961994,1041,1041,1041,1041,6
20240215,135400,29955748,1041,1041,1041,1041,15
20240215,135300,29940133,1041,1041,1041,1041,6
20240215,135200,29933887,1041,1041,1041,1041,6
20240215,135100,29927641,1041,1041,1041,1041,6
20240215,135000,29921395,1041,1041,1041,1041,5
20240215,134900,29916190,1041,1041,1041,1041,6
20240215,134800,29909944,1041,1041,1041,1041,5
20240215,134700,29904739,1041,1041,1041,1041,6
20240215,134600,29898493,1040,1041,1041,1040,5
20240215,134500,29893289,1040,1041,1041,1040,6
20240215,134400,29887045,1040,1043,1043,1039,7006
20240215,134300,22605035,1043,1043,1043,1043,5
20240215,134200,22599820,1043,1043,1043,1043,6
20240215,134100,22593562,1043,1043,1043,1043,5
20240215,134000,22588347,1043,1041,1043,1041,1891
20240215,133900,20617409,1041,1041,1041,1041,5
20240215,133800,20612204,1041,1041,1041,1041,24
20240215,133700,20587220,1040,1040,1040,1040,2
20240215,133600,20585140,1040,1040,1040,1040,1
20240215,133500,20584100,1040,1041,1041,1040,3
20240215,133400,20580978,1040,1040,1040,1040,1
20240215,133300,20579938,1040,1041,1041,1040,3
20240215,133200,20576816,1042,1041,1042,1040,12
20240215,133100,20564324,1041,1040,1041,1040,3
20240215,133000,20561202,1041,1041,1041,1040,13
20240215,132900,20547671,1041,1041,1041,1040,7
20240215,132800,20540385,1041,1041,1041,1040,6
20240215,132700,20534140,1040,1041,1041,1040,5
20240215,132600,20528936,1041,1041,1041,1040,22
20240215,132500,20506052,1041,1041,1041,1040,6
20240215,132400,20499807,1041,1040,1041,1040,55
20240215,132300,20442574,1040,1041,1041,1040,6
20240215,132200,20436330,1040,1041,1041,1040,4
20240215,132100,20432167,1040,1041,1041,1040,54
20240215,132000,20376004,1041,1041,1041,1040,14
20240215,131900,20361441,1040,1040,1040,1040,1
20240215,131800,20360401,1040,1040,1040,1040,1
20240215,131700,20359361,1040,1041,1041,1040,4
20240215,131600,20355198,1040,1041,1041,1040,4
20240215,131500,20351035,1040,1041,1041,1040,5
20240215,131400,20345832,1042,1040,1042,1040,59
20240215,131300,20284407,1040,1040,1040,1040,1
20240215,131200,20283367,1040,1041,1041,1040,2
20240215,131100,20281286,1040,1040,1040,1040,1
20240215,131000,20280246,1040,1040,1040,1040,1
20240215,130900,20279206,1040,1041,1041,1040,3
20240215,130800,20276084,1040,1040,1040,1040,2
20240215,130700,20274004,1040,1040,1040,1040,1
20240215,130600,20272964,1040,1041,1041,1040,4
20240215,130500,20268801,1040,1041,1041,1040,4
20240215,130400,20264638,1040,1041,1041,1040,4
20240215,130300,20260475,1040,1041,1041,1040,2504
20240215,130200,17656312,1040,1041,1041,1040,4
20240215,130100,17652149,1041,1040,1041,1040,121
20240215,130000,17526190,1040,1041,1041,1040,2
20240215,125900,17524109,1040,1040,1040,1040,1
20240215,125800,17523069,1040,1041,1041,1040,2
20240215,125700,17520988,1040,1041,1041,1040,4
20240215,125600,17516825,1040,1041,1041,1040,4
20240215,125500,17512662,1040,1041,1041,1040,4
20240215,125400,17508499,1041,1040,1041,1040,401
20240215,125300,17091456,1040,1040,1040,1040,2
20240215,125200,17089376,1041,1040,1041,1040,2
20240215,125100,17087295,1040,1040,1040,1040,1
20240215,125000,17086255,1040,1040,1040,1040,1
20240215,124900,17085215,1041,1040,1041,1040,2
20240215,124800,17083134,1040,1040,1040,1040,1
20240215,124700,17082094,1040,1040,1040,1040,1
20240215,124600,17081054,1041,1040,1041,1040,3
20240215,124500,17077933,1040,1040,1040,1040,1
20240215,124400,17076893,1040,1040,1040,1040,1
20240215,124300,17075853,1040,1040,1040,1040,1
20240215,124200,17074813,1040,1040,1040,1040,1
20240215,124100,17073773,1041,1040,1041,1040,2
20240215,124000,17071692,1040,1040,1040,1040,1
20240215,123900,17070652,1040,1040,1040,1040,2
20240215,123800,17068572,1041,1040,1041,1040,2
20240215,123700,17066491,1040,1040,1040,1040,1
20240215,123600,17065451,1040,1040,1040,1040,1
20240215,123500,17064411,1040,1040,1040,1040,1
20240215,123400,17063371,1040,1041,1041,1040,2
20240215,123300,17061290,1040,1040,1040,1040,1
20240215,123200,17060250,1040,1040,1040,1040,1
20240215,123100,17059210,1040,1041,1041,1040,5
20240215,123000,17054007,1040,1041,1041,1040,4
20240215,122900,17049844,1040,1041,1041,1040,4
20240215,122800,17045681,1040,1041,1041,1040,48
20240215,122700,16995714,1040,1041,1041,1040,640
20240215,122600,16329475,1040,1040,1040,1040,1
20240215,122500,16328435,1041,1040,1041,1040,2
20240215,122400,16326354,1040,1040,1040,1040,2
20240215,122300,16324274,1040,1040,1040,1040,1
20240215,122200,16323234,1040,1041,1041,1040,7
20240215,122100,16315948,1041,1040,1041,1040,21
20240215,122000,16294088,1040,1040,1040,1040,1
20240215,121900,16293048,1040,1040,1040,1040,1
20240215,121800,16292008,1040,1040,1040,1040,1
20240215,121700,16290968,1040,1040,1041,1040,4
20240215,121600,16286807,1040,1040,1040,1040,1
20240215,121500,16285767,1040,1040,1040,1040,2
20240215,121400,16283687,1040,1040,1040,1040,0
20240215,121300,16283687,1040,1040,1040,1040,2
20240215,121200,16281607,1040,1040,1040,1040,1
20240215,121100,16280567,1041,1041,1041,1041,0
20240215,121000,16280567,1041,1040,1041,1040,6
20240215,120900,16274325,1041,1041,1041,1041,0
20240215,120800,16274325,1041,1041,1041,1041,1
20240215,120700,16273284,1040,1040,1040,1040,2
20240215,120600,16271204,1041,1041,1041,1041,2
20240215,120500,16269122,1040,1040,1040,1040,2
20240215,120400,16267042,1040,1040,1040,1040,193
20240215,120300,16066322,1039,1039,1039,1039,2
20240215,120200,16064244,1040,1040,1040,1040,0
20240215,120100,16064244,1040,1040,1040,1040,0
20240215,120000,16064244,1040,1040,1040,1040,2
20240215,115900,16062164,1040,1040,1040,1040,0
20240215,115800,16062164,1040,1039,1040,1039,79
20240215,115700,15980081,1040,1040,1040,1040,3
20240215,115600,15976961,1040,1040,1040,1040,0
20240215,115500,15976961,1040,1040,1040,1040,0
20240215,115400,15976961,1040,1040,1040,1040,3
20240215,115300,15973841,1040,1040,1040,1040,0
20240215,115200,15973841,1040,1040,1040,1040,0
20240215,115100,15973841,1040,1040,1040,1040,1
20240215,115000,15972801,1040,1040,1041,1040,3
20240215,114900,15969680,1041,1041,1041,1041,1
20240215,114800,15968639,1040,1040,1040,1040,2
20240215,114700,15966559,1040,1040,1040,1040,1
20240215,114600,15965519,1040,1040,1040,1040,1
20240215,114500,15964479,1041,1040,1041,1040,5
20240215,114400,15959278,1040,1040,1040,1040,0
20240215,114300,15959278,1040,1040,1040,1040,0
20240215,114200,15959278,1040,1040,1040,1040,3
20240215,114100,15956158,1040,1040,1040,1040,0
20240215,114000,15956158,1040,1040,1040,1040,0
20240215,113900,15956158,1040,1040,1040,1040,3
20240215,113800,15953038,1040,1040,1040,1040,0
20240215,113700,15953038,1040,1040,1040,1040,0
20240215,113600,15953038,1040,1040,1040,1040,4
20240215,113500,15948878,1040,1040,1040,1040,0
20240215,113400,15948878,1040,1040,1040,1040,0
20240215,113300,15948878,1040,1040,1040,1040,1
20240215,113200,15947838,1040,1040,1040,1040,1
20240215,113100,15946798,1040,1041,1041,1040,5
20240215,113000,15941594,1040,1041,1041,1040,2004
20240215,112900,13855431,1040,1040,1041,1040,3
20240215,112800,13852310,1040,1040,1040,1040,3
20240215,112700,13849190,1040,1040,1040,1040,0
20240215,112600,13849190,1040,1040,1040,1040,0
20240215,112500,13849190,1040,1040,1040,1040,3
20240215,112400,13846070,1040,1040,1040,1040,0
20240215,112300,13846070,1040,1040,1040,1040,0
20240215,112200,13846070,1040,1040,1040,1040,1
20240215,112100,13845030,1040,1040,1040,1040,1
20240215,112000,13843990,1041,1040,1041,1040,2
20240215,111900,13841909,1041,1040,1041,1040,6
20240215,111800,13835666,1040,1040,1040,1040,2
20240215,111700,13833586,1040,1040,1040,1040,0
20240215,111600,13833586,1040,1040,1040,1040,2
20240215,111500,13831506,1040,1040,1040,1040,0
20240215,111400,13831506,1040,1040,1040,1040,2
20240215,111300,13829426,1040,1040,1040,1040,30
20240215,111200,13798226,1040,1040,1040,1040,4
20240215,111100,13794066,1040,1040,1040,1040,0
20240215,111000,13794066,1040,1040,1040,1040,0
20240215,110900,13794066,1040,1040,1040,1040,4
20240215,110800,13789906,1040,1040,1040,1040,0
20240215,110700,13789906,1040,1040,1040,1040,0
20240215,110600,13789906,1040,1040,1040,1040,3
20240215,110500,13786786,1040,1040,1040,1040,0
20240215,110400,13786786,1040,1040,1040,1040,10
20240215,110300,13776386,1040,1040,1040,1040,4
20240215,110200,13772226,1040,1040,1040,1040,0
20240215,110100,13772226,1040,1040,1040,1040,0
20240215,110000,13772226,1040,1040,1040,1040,4
20240215,105900,13768066,1040,1040,1040,1040,0
20240215,105800,13768066,1040,1040,1040,1040,0
20240215,105700,13768066,1040,1040,1040,1040,2
20240215,105600,13765986,1040,1040,1040,1040,4
20240215,105500,13761826,1040,1040,1040,1040,36
20240215,105400,13724386,1040,1040,1040,1040,1
20240215,105300,13723346,1040,1040,1040,1040,1
20240215,105200,13722306,1040,1040,1040,1040,1
20240215,105100,13721266,1040,1040,1040,1040,1
20240215,105000,13720226,1040,1040,1040,1040,1
20240215,104900,13719186,1040,1040,1040,1040,2
20240215,104800,13717106,1040,1040,1040,1040,1
20240215,104700,13716066,1040,1041,1041,1040,2
20240215,104600,13713985,1040,1040,1040,1040,14
20240215,104500,13699425,1040,1040,1040,1040,31
20240215,104400,13667185,1040,1040,1040,1040,46
20240215,104300,13619345,1040,1040,1040,1040,1
20240215,104200,13618305,1040,1040,1040,1040,2
20240215,104100,13616225,1040,1040,1040,1040,1
20240215,104000,13615185,1040,1040,1040,1040,1
20240215,103900,13614145,1040,1040,1040,1040,1
20240215,103800,13613105,1040,1040,1040,1040,1
20240215,103700,13612065,1040,1040,1040,1040,1
20240215,103600,13611025,1040,1040,1040,1040,1
20240215,103500,13609985,1040,1040,1040,1040,4
20240215,103400,13605825,1040,1040,1040,1040,0
20240215,103300,13605825,1040,1040,1040,1040,0
20240215,103200,13605825,1040,1040,1040,1040,2
20240215,103100,13603745,1040,1039,1040,1039,3039
20240215,103000,10446188,1039,1039,1039,1039,4
20240215,102900,10442032,1039,1039,1039,1039,0
20240215,102800,10442032,1039,1039,1039,1039,0
20240215,102700,10442032,1039,1039,1039,1039,0
20240215,102600,10442032,1039,1039,1039,1039,0
20240215,102500,10442032,1039,1038,1039,1038,253
20240215,102400,10179416,1039,1039,1039,1039,0
20240215,102300,10179416,1039,1039,1039,1039,100
20240215,102200,10075516,1039,1039,1039,1039,0
20240215,102100,10075516,1039,1039,1039,1039,5
20240215,102000,10070321,1039,1039,1039,1039,0
20240215,101900,10070321,1039,1039,1039,1039,1100
20240215,101800,8927421,1039,1039,1039,1039,1000
20240215,101700,7888421,1039,1039,1039,1039,1
20240215,101600,7887382,1039,1039,1039,1039,0
20240215,101500,7887382,1039,1039,1039,1039,0
20240215,101400,7887382,1039,1039,1039,1039,0
20240215,101300,7887382,1039,1039,1039,1039,0
20240215,101200,7887382,1039,1039,1039,1039,0
20240215,101100,7887382,1039,1039,1039,1039,0
20240215,101000,7887382,1039,1039,1039,1039,0
20240215,100900,7887382,1039,1039,1039,1039,0
20240215,100800,7887382,1039,1039,1039,1039,0
20240215,100700,7887382,1039,1039,1039,1039,0
20240215,100600,7887382,1039,1039,1039,1039,0
20240215,100500,7887382,1039,1039,1039,1039,0
20240215,100400,7887382,1039,1039,1039,1039,0
20240215,100300,7887382,1039,1039,1039,1039,21
20240215,100200,7865563,1040,1040,1040,1040,1
20240215,100100,7864523,1040,1040,1040,1040,0
20240215,100000,7864523,1040,1040,1040,1040,0
20240215,095900,7864523,1040,1040,1040,1040,0
20240215,095800,7864523,1040,1040,1040,1040,507
20240215,095700,7337243,1040,1040,1040,1040,1501
20240215,095600,5776203,1040,1040,1040,1040,1
20240215,095500,5775163,1040,1040,1040,1040,1
20240215,095400,5774123,1040,1040,1040,1040,1
20240215,095300,5773083,1041,1041,1041,1041,272
20240215,095200,5489931,1041,1041,1041,1041,6
20240215,095100,5483685,1041,1041,1041,1041,6
20240215,095000,5477439,1041,1041,1041,1041,6
20240215,094900,5471193,1041,1041,1041,1041,5
20240215,094800,5465988,1041,1040,1041,1040,6
20240215,094700,5459743,1042,1040,1042,1040,65
20240215,094600,5392030,1040,1040,1040,1040,1
20240215,094500,5390990,1041,1040,1041,1040,149
20240215,094400,5235982,1041,1040,1041,1040,15
20240215,094300,5220378,1040,1040,1040,1040,2
20240215,094200,5218298,1040,1040,1040,1040,1
20240215,094100,5217258,1040,1041,1041,1040,5
20240215,094000,5212054,1040,1041,1041,1040,5
20240215,093900,5206850,1040,1040,1040,1040,1
20240215,093800,5205810,1041,1041,1041,1040,38
20240215,093700,5166253,1040,1040,1040,1040,1
20240215,093600,5165213,1040,1040,1040,1040,2
20240215,093500,5163133,1041,1040,1041,1040,11
20240215,093400,5151683,1040,1040,1040,1040,601
20240215,093300,4526643,1040,1041,1041,1040,76
20240215,093200,4447528,1041,1041,1041,1040,3
20240215,093100,4444406,1040,1040,1040,1040,3
20240215,093000,4441286,1040,1040,1040,1040,1
20240215,092900,4440246,1040,1040,1040,1040,2
20240215,092800,4438166,1040,1040,1040,1040,1
20240215,092700,4437126,1040,1041,1041,1040,6
20240215,092600,4430885,1040,1040,1040,1040,101
20240215,092500,4325845,1040,1041,1041,1040,21
20240215,092400,4303985,1040,1040,1040,1040,1
20240215,092300,4302945,1040,1041,1041,1040,2
20240215,092200,4300864,1041,1041,1041,1040,9
20240215,092100,4291496,1040,1041,1041,1040,9
20240215,092000,4282129,1041,1040,1041,1040,8
20240215,091900,4273802,1041,1041,1041,1040,3372
20240215,091800,766919,1040,1040,1040,1040,1
20240215,091700,765879,1040,1040,1040,1040,1
20240215,091600,764839,1040,1041,1041,1040,3
20240215,091500,761717,1040,1041,1041,1040,3
20240215,091400,758595,1040,1041,1041,1040,4
20240215,091300,754433,1042,1040,1042,1040,24
20240215,091200,729449,1040,1040,1040,1040,1
20240215,091100,728409,1041,1040,1041,1040,2
20240215,091000,726328,1041,1040,1041,1040,2
20240215,090900,724247,1040,1040,1040,1040,1
20240215,090800,723207,1040,1041,1041,1040,15
20240215,090700,707593,1040,1041,1041,1040,5
20240215,090600,702390,1040,1040,1040,1040,7
20240215,090500,695110,1040,1040,1040,1040,1
20240215,090400,694070,1041,1041,1041,1040,7
20240215,090300,686784,1040,1041,1041,1040,8
20240215,090200,678457,1040,1040,1040,1040,1
20240215,090100,677417,1042,1041,1042,1040,52
20240215,090000,623239,1041,1040,1041,1040,599