KissMeData/145270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202200,166106036,1040,1040,1040,1040,33308
20240318,202100,166106036,1040,1040,1040,1040,0
20240318,202000,166106036,1040,1040,1040,1040,0
20240318,201900,166106036,1040,1040,1040,1040,0
20240318,201800,166106036,1040,1040,1040,1040,0
20240318,201700,166106036,1040,1040,1040,1040,0
20240318,201600,166106036,1040,1040,1040,1040,0
20240318,201500,166106036,1040,1040,1040,1040,0
20240318,201400,166106036,1040,1040,1040,1040,0
20240318,201300,166106036,1040,1040,1040,1040,0
20240318,201200,166106036,1040,1040,1040,1040,0
20240318,201100,166106036,1040,1040,1040,1040,0
20240318,201000,166106036,1040,1040,1040,1040,0
20240318,200900,166106036,1040,1040,1040,1040,0
20240318,200800,166106036,1040,1040,1040,1040,0
20240318,200700,166106036,1040,1040,1040,1040,0
20240318,200600,166106036,1040,1040,1040,1040,0
20240318,200500,166106036,1040,1040,1040,1040,0
20240318,200400,166106036,1040,1040,1040,1040,0
20240318,200300,166106036,1040,1040,1040,1040,0
20240318,200200,166106036,1040,1040,1040,1040,0
20240318,200100,166106036,1040,1040,1040,1040,0
20240318,200000,166106036,1040,1040,1040,1040,0
20240318,195900,166106036,1040,1040,1040,1040,0
20240318,195800,166106036,1040,1040,1040,1040,0
20240318,195700,166106036,1040,1040,1040,1040,0
20240318,195600,166106036,1040,1040,1040,1040,0
20240318,195500,166106036,1040,1040,1040,1040,0
20240318,195400,166106036,1040,1040,1040,1040,0
20240318,195300,166106036,1040,1040,1040,1040,0
20240318,195200,166106036,1040,1040,1040,1040,33308
20240318,195100,166106036,1040,1040,1040,1040,0
20240318,195000,166106036,1040,1040,1040,1040,0
20240318,194900,166106036,1040,1040,1040,1040,0
20240318,194800,166106036,1040,1040,1040,1040,0
20240318,194700,166106036,1040,1040,1040,1040,0
20240318,194600,166106036,1040,1040,1040,1040,0
20240318,194500,166106036,1040,1040,1040,1040,0
20240318,194400,166106036,1040,1040,1040,1040,0
20240318,194300,166106036,1040,1040,1040,1040,0
20240318,194200,166106036,1040,1040,1040,1040,0
20240318,194100,166106036,1040,1040,1040,1040,0
20240318,194000,166106036,1040,1040,1040,1040,0
20240318,193900,166106036,1040,1040,1040,1040,0
20240318,193800,166106036,1040,1040,1040,1040,0
20240318,193700,166106036,1040,1040,1040,1040,0
20240318,193600,166106036,1040,1040,1040,1040,0
20240318,193500,166106036,1040,1040,1040,1040,0
20240318,193400,166106036,1040,1040,1040,1040,0
20240318,193300,166106036,1040,1040,1040,1040,0
20240318,193200,166106036,1040,1040,1040,1040,0
20240318,193100,166106036,1040,1040,1040,1040,0
20240318,193000,166106036,1040,1040,1040,1040,0
20240318,192900,166106036,1040,1040,1040,1040,0
20240318,192800,166106036,1040,1040,1040,1040,0
20240318,192700,166106036,1040,1040,1040,1040,0
20240318,192600,166106036,1040,1040,1040,1040,0
20240318,192500,166106036,1040,1040,1040,1040,0
20240318,192400,166106036,1040,1040,1040,1040,0
20240318,192300,166106036,1040,1040,1040,1040,0
20240318,192200,166106036,1040,1040,1040,1040,33308
20240318,192100,166106036,1040,1040,1040,1040,0
20240318,192000,166106036,1040,1040,1040,1040,0
20240318,191900,166106036,1040,1040,1040,1040,0
20240318,191800,166106036,1040,1040,1040,1040,0
20240318,191700,166106036,1040,1040,1040,1040,0
20240318,191600,166106036,1040,1040,1040,1040,0
20240318,191500,166106036,1040,1040,1040,1040,0
20240318,191400,166106036,1040,1040,1040,1040,0
20240318,191300,166106036,1040,1040,1040,1040,0
20240318,191200,166106036,1040,1040,1040,1040,0
20240318,191100,166106036,1040,1040,1040,1040,0
20240318,191000,166106036,1040,1040,1040,1040,0
20240318,190900,166106036,1040,1040,1040,1040,0
20240318,190800,166106036,1040,1040,1040,1040,0
20240318,190700,166106036,1040,1040,1040,1040,0
20240318,190600,166106036,1040,1040,1040,1040,0
20240318,190500,166106036,1040,1040,1040,1040,0
20240318,190400,166106036,1040,1040,1040,1040,0
20240318,190300,166106036,1040,1040,1040,1040,0
20240318,190200,166106036,1040,1040,1040,1040,0
20240318,190100,166106036,1040,1040,1040,1040,0
20240318,190000,166106036,1040,1040,1040,1040,0
20240318,185900,166106036,1040,1040,1040,1040,0
20240318,185800,166106036,1040,1040,1040,1040,0
20240318,185700,166106036,1040,1040,1040,1040,0
20240318,185600,166106036,1040,1040,1040,1040,0
20240318,185500,166106036,1040,1040,1040,1040,0
20240318,185400,166106036,1040,1040,1040,1040,0
20240318,185300,166106036,1040,1040,1040,1040,0
20240318,185200,166106036,1040,1040,1040,1040,33308
20240318,185100,166106036,1040,1040,1040,1040,0
20240318,185000,166106036,1040,1040,1040,1040,0
20240318,184900,166106036,1040,1040,1040,1040,0
20240318,184800,166106036,1040,1040,1040,1040,0
20240318,184700,166106036,1040,1040,1040,1040,0
20240318,184600,166106036,1040,1040,1040,1040,0
20240318,184500,166106036,1040,1040,1040,1040,0
20240318,184400,166106036,1040,1040,1040,1040,0
20240318,184300,166106036,1040,1040,1040,1040,0
20240318,184200,166106036,1040,1040,1040,1040,0
20240318,184100,166106036,1040,1040,1040,1040,0
20240318,184000,166106036,1040,1040,1040,1040,0
20240318,183900,166106036,1040,1040,1040,1040,0
20240318,183800,166106036,1040,1040,1040,1040,0
20240318,183700,166106036,1040,1040,1040,1040,0
20240318,183600,166106036,1040,1040,1040,1040,0
20240318,183500,166106036,1040,1040,1040,1040,0
20240318,183400,166106036,1040,1040,1040,1040,0
20240318,183300,166106036,1040,1040,1040,1040,0
20240318,183200,166106036,1040,1040,1040,1040,0
20240318,183100,166106036,1040,1040,1040,1040,0
20240318,183000,166106036,1040,1040,1040,1040,0
20240318,182900,166106036,1040,1040,1040,1040,0
20240318,182800,166106036,1040,1040,1040,1040,0
20240318,182700,166106036,1040,1040,1040,1040,0
20240318,182600,166106036,1040,1040,1040,1040,0
20240318,182500,166106036,1040,1040,1040,1040,0
20240318,182400,166106036,1040,1040,1040,1040,0
20240318,182300,166106036,1040,1040,1040,1040,0
20240318,182200,166106036,1040,1040,1040,1040,33308
20240318,182100,166106036,1040,1040,1040,1040,0
20240318,182000,166106036,1040,1040,1040,1040,0
20240318,181900,166106036,1040,1040,1040,1040,0
20240318,181800,166106036,1040,1040,1040,1040,0
20240318,181700,166106036,1040,1040,1040,1040,0
20240318,181600,166106036,1040,1040,1040,1040,0
20240318,181500,166106036,1040,1040,1040,1040,0
20240318,181400,166106036,1040,1040,1040,1040,0
20240318,181300,166106036,1040,1040,1040,1040,0
20240318,181200,166106036,1040,1040,1040,1040,0
20240318,181100,166106036,1040,1040,1040,1040,0
20240318,181000,166106036,1040,1040,1040,1040,0
20240318,180900,166106036,1040,1040,1040,1040,0
20240318,180800,166106036,1040,1040,1040,1040,0
20240318,180700,166106036,1040,1040,1040,1040,0
20240318,180600,166106036,1040,1040,1040,1040,0
20240318,180500,166106036,1040,1040,1040,1040,0
20240318,180400,166106036,1040,1040,1040,1040,0
20240318,180300,166106036,1040,1040,1040,1040,0
20240318,180200,166106036,1040,1040,1040,1040,0
20240318,180100,166106036,1040,1040,1040,1040,0
20240318,180000,166106036,1040,1040,1040,1040,0
20240318,175900,166106036,1040,1040,1040,1040,0
20240318,175800,166106036,1040,1040,1040,1040,0
20240318,175700,166106036,1040,1040,1040,1040,0
20240318,175600,166106036,1040,1040,1040,1040,0
20240318,175500,166106036,1040,1040,1040,1040,0
20240318,175400,166106036,1040,1040,1040,1040,0
20240318,175300,166106036,1040,1040,1040,1040,0
20240318,175200,166106036,1040,1040,1040,1040,33308
20240318,175100,166106036,1040,1040,1040,1040,0
20240318,175000,166106036,1040,1040,1040,1040,0
20240318,174900,166106036,1040,1040,1040,1040,0
20240318,174800,166106036,1040,1040,1040,1040,0
20240318,174700,166106036,1040,1040,1040,1040,0
20240318,174600,166106036,1040,1040,1040,1040,0
20240318,174500,166106036,1040,1040,1040,1040,0
20240318,174400,166106036,1040,1040,1040,1040,0
20240318,174300,166106036,1040,1040,1040,1040,0
20240318,174200,166106036,1040,1040,1040,1040,0
20240318,174100,166106036,1040,1040,1040,1040,0
20240318,174000,166106036,1040,1040,1040,1040,0
20240318,173900,166106036,1040,1040,1040,1040,0
20240318,173800,166106036,1040,1040,1040,1040,0
20240318,173700,166106036,1040,1040,1040,1040,0
20240318,173600,166106036,1040,1040,1040,1040,0
20240318,173500,166106036,1040,1040,1040,1040,0
20240318,173400,166106036,1040,1040,1040,1040,0
20240318,173300,166106036,1040,1040,1040,1040,0
20240318,173200,166106036,1040,1040,1040,1040,0
20240318,173100,166106036,1040,1040,1040,1040,0
20240318,173000,166106036,1040,1040,1040,1040,0
20240318,172900,166106036,1040,1040,1040,1040,0
20240318,172800,166106036,1040,1040,1040,1040,0
20240318,172700,166106036,1040,1040,1040,1040,0
20240318,172600,166106036,1040,1040,1040,1040,0
20240318,172500,166106036,1040,1040,1040,1040,0
20240318,172400,166106036,1040,1040,1040,1040,0
20240318,172300,166106036,1040,1040,1040,1040,0
20240318,172200,166106036,1040,1040,1040,1040,33308
20240318,172100,166106036,1040,1040,1040,1040,0
20240318,172000,166106036,1040,1040,1040,1040,0
20240318,171900,166106036,1040,1040,1040,1040,0
20240318,171800,166106036,1040,1040,1040,1040,0
20240318,171700,166106036,1040,1040,1040,1040,0
20240318,171600,166106036,1040,1040,1040,1040,0
20240318,171500,166106036,1040,1040,1040,1040,0
20240318,171400,166106036,1040,1040,1040,1040,0
20240318,171300,166106036,1040,1040,1040,1040,0
20240318,171200,166106036,1040,1040,1040,1040,0
20240318,171100,166106036,1040,1040,1040,1040,0
20240318,171000,166106036,1040,1040,1040,1040,0
20240318,170900,166106036,1040,1040,1040,1040,0
20240318,170800,166106036,1040,1040,1040,1040,0
20240318,170700,166106036,1040,1040,1040,1040,0
20240318,170600,166106036,1040,1040,1040,1040,0
20240318,170500,166106036,1040,1040,1040,1040,0
20240318,170400,166106036,1040,1040,1040,1040,0
20240318,170300,166106036,1040,1040,1040,1040,0
20240318,170200,166106036,1040,1040,1040,1040,0
20240318,170100,166106036,1040,1040,1040,1040,0
20240318,170000,166106036,1040,1040,1040,1040,0
20240318,165900,166106036,1040,1040,1040,1040,0
20240318,165800,166106036,1040,1040,1040,1040,0
20240318,165700,166106036,1040,1040,1040,1040,0
20240318,165600,166106036,1040,1040,1040,1040,0
20240318,165500,166106036,1040,1040,1040,1040,0
20240318,165400,166106036,1040,1040,1040,1040,0
20240318,165300,166106036,1040,1040,1040,1040,0
20240318,165200,166106036,1040,1040,1040,1040,33308
20240318,165100,166106036,1040,1040,1040,1040,0
20240318,165000,166106036,1040,1040,1040,1040,0
20240318,164900,166106036,1040,1040,1040,1040,0
20240318,164800,166106036,1040,1040,1040,1040,0
20240318,164700,166106036,1040,1040,1040,1040,0
20240318,164600,166106036,1040,1040,1040,1040,0
20240318,164500,166106036,1040,1040,1040,1040,0
20240318,164400,166106036,1040,1040,1040,1040,0
20240318,164300,166106036,1040,1040,1040,1040,0
20240318,164200,166106036,1040,1040,1040,1040,0
20240318,164100,166106036,1040,1040,1040,1040,0
20240318,164000,166106036,1040,1040,1040,1040,0
20240318,163900,166106036,1040,1040,1040,1040,0
20240318,163800,166106036,1040,1040,1040,1040,0
20240318,163700,166106036,1040,1040,1040,1040,0
20240318,163600,166106036,1040,1040,1040,1040,0
20240318,163500,166106036,1040,1040,1040,1040,0
20240318,163400,166106036,1040,1040,1040,1040,0
20240318,163300,166106036,1040,1040,1040,1040,0
20240318,163200,166106036,1040,1040,1040,1040,0
20240318,163100,166106036,1040,1040,1040,1040,0
20240318,163000,166106036,1040,1040,1040,1040,0
20240318,162900,166106036,1040,1040,1040,1040,0
20240318,162800,166106036,1040,1040,1040,1040,0
20240318,162700,166106036,1040,1040,1040,1040,0
20240318,162600,166106036,1040,1040,1040,1040,0
20240318,162500,166106036,1040,1040,1040,1040,0
20240318,162400,166106036,1040,1040,1040,1040,0
20240318,162300,166106036,1040,1040,1040,1040,0
20240318,162200,166106036,1040,1040,1040,1040,33308
20240318,162100,166106036,1040,1040,1040,1040,0
20240318,162000,166106036,1040,1040,1040,1040,0
20240318,161900,166106036,1040,1040,1040,1040,0
20240318,161800,166106036,1040,1040,1040,1040,0
20240318,161700,166106036,1040,1040,1040,1040,0
20240318,161600,166106036,1040,1040,1040,1040,0
20240318,161500,166106036,1040,1040,1040,1040,0
20240318,161400,166106036,1040,1040,1040,1040,0
20240318,161300,166106036,1040,1040,1040,1040,0
20240318,161200,166106036,1040,1040,1040,1040,0
20240318,161100,166106036,1040,1040,1040,1040,0
20240318,161000,166106036,1040,1040,1040,1040,0
20240318,160900,166106036,1040,1040,1040,1040,0
20240318,160800,166106036,1040,1040,1040,1040,0
20240318,160700,166106036,1040,1040,1040,1040,0
20240318,160600,166106036,1040,1040,1040,1040,0
20240318,160500,166106036,1040,1040,1040,1040,0
20240318,160400,166106036,1040,1040,1040,1040,0
20240318,160300,166106036,1040,1040,1040,1040,0
20240318,160200,166106036,1040,1040,1040,1040,0
20240318,160100,166106036,1040,1040,1040,1040,0
20240318,160000,166106036,1040,1040,1040,1040,0
20240318,155900,166106036,1040,1040,1040,1040,0
20240318,155800,166106036,1040,1040,1040,1040,0
20240318,155700,166106036,1040,1040,1040,1040,0
20240318,155600,166106036,1040,1040,1040,1040,0
20240318,155500,166106036,1040,1040,1040,1040,0
20240318,155400,166106036,1040,1040,1040,1040,0
20240318,155300,166106036,1040,1040,1040,1040,0
20240318,155200,166106036,1040,1040,1040,1040,33308
20240318,155100,166106036,1040,1040,1040,1040,0
20240318,155000,166106036,1040,1040,1040,1040,0
20240318,154900,166106036,1040,1040,1040,1040,0
20240318,154800,166106036,1040,1040,1040,1040,0
20240318,154700,166106036,1040,1040,1040,1040,0
20240318,154600,166106036,1040,1040,1040,1040,0
20240318,154500,166106036,1040,1040,1040,1040,0
20240318,154400,166106036,1040,1040,1040,1040,0
20240318,154300,166106036,1040,1040,1040,1040,0
20240318,154200,166106036,1040,1040,1040,1040,0
20240318,154100,166106036,1040,1040,1040,1040,0
20240318,154000,166106036,1040,1040,1040,1040,0
20240318,153900,166106036,1040,1040,1040,1040,0
20240318,153800,166106036,1040,1040,1040,1040,0
20240318,153700,166106036,1040,1040,1040,1040,0
20240318,153600,166106036,1040,1040,1040,1040,0
20240318,153500,166106036,1040,1040,1040,1040,0
20240318,153400,166106036,1040,1040,1040,1040,0
20240318,153300,166106036,1040,1040,1040,1040,0
20240318,153200,166106036,1040,1040,1040,1040,0
20240318,153100,166106036,1040,1040,1040,1040,0
20240318,153000,166106036,1040,1040,1040,1040,33308
20240318,152900,131465716,1032,1032,1032,1032,0
20240318,152800,131465716,1032,1032,1032,1032,0
20240318,152700,131465716,1032,1032,1032,1032,0
20240318,152600,131465716,1032,1032,1032,1032,0
20240318,152500,131465716,1032,1032,1032,1032,0
20240318,152400,131465716,1032,1032,1032,1032,0
20240318,152300,131465716,1032,1032,1032,1032,0
20240318,152200,131465716,1032,1032,1032,1032,0
20240318,152100,131465716,1032,1032,1032,1032,0
20240318,152000,131465716,1032,1032,1032,1032,0
20240318,151900,131465716,1032,1032,1032,1032,69
20240318,151800,131394508,1029,1029,1029,1029,139
20240318,151700,131251477,1029,1022,1035,1022,10186
20240318,151600,120781830,1022,1025,1026,1022,2022
20240318,151500,118713713,1026,1017,1026,1017,39488
20240318,151400,78370547,1017,1017,1017,1017,354
20240318,151300,78010529,1017,1017,1017,1017,123
20240318,151200,77885438,1017,1017,1017,1017,1115
20240318,151100,76751483,1017,1017,1017,1017,2247
20240318,151000,74466284,1017,1011,1017,1011,5161
20240318,150900,69219697,1007,1007,1007,1007,0
20240318,150800,69219697,1007,1007,1007,1007,0
20240318,150700,69219697,1007,1007,1007,1007,100
20240318,150600,69118997,1011,1011,1011,1010,556
20240318,150500,68556892,1011,1007,1011,1006,10111
20240318,150400,58361448,1007,1007,1007,1007,0
20240318,150300,58361448,1007,1007,1007,1007,1
20240318,150200,58360441,1005,1005,1005,1005,0
20240318,150100,58360441,1005,1005,1005,1005,0
20240318,150000,58360441,1005,1005,1005,1005,0
20240318,145900,58360441,1005,1005,1005,1005,0
20240318,145800,58360441,1005,1005,1005,1005,0
20240318,145700,58360441,1005,1005,1005,1005,0
20240318,145600,58360441,1005,1005,1005,1005,0
20240318,145500,58360441,1005,1005,1005,1005,298
20240318,145400,58060951,1005,1005,1005,1004,256
20240318,145300,57803678,1005,1005,1005,1005,0
20240318,145200,57803678,1005,1005,1005,1005,0
20240318,145100,57803678,1005,1005,1005,1005,0
20240318,145000,57803678,1005,1005,1005,1005,0
20240318,144900,57803678,1005,1005,1005,1005,0
20240318,144800,57803678,1005,1005,1005,1005,0
20240318,144700,57803678,1005,1005,1005,1005,1873
20240318,144600,55921313,1005,1006,1006,1005,4558
20240318,144500,51339281,1008,1008,1008,1008,48
20240318,144400,51290897,1007,1007,1007,1007,0
20240318,144300,51290897,1007,1008,1008,1007,52
20240318,144200,51238483,1008,1008,1008,1008,0
20240318,144100,51238483,1008,1008,1008,1008,0
20240318,144000,51238483,1008,1008,1008,1008,1
20240318,143900,51237475,1006,1006,1006,1006,0
20240318,143800,51237475,1006,1006,1006,1006,970
20240318,143700,50261655,1007,1007,1007,1007,40
20240318,143600,50221375,1008,1008,1008,1008,0
20240318,143500,50221375,1008,1008,1008,1008,0
20240318,143400,50221375,1008,1007,1008,1007,6
20240318,143300,50215332,1007,1007,1007,1007,6
20240318,143200,50209290,1007,1007,1007,1007,0
20240318,143100,50209290,1007,1007,1007,1007,887
20240318,143000,49316081,1007,1007,1007,1007,0
20240318,142900,49316081,1007,1007,1007,1007,0
20240318,142800,49316081,1007,1007,1007,1007,5
20240318,142700,49311046,1007,1007,1007,1007,0
20240318,142600,49311046,1007,1007,1007,1007,0
20240318,142500,49311046,1007,1007,1007,1007,6
20240318,142400,49305004,1007,1007,1007,1007,0
20240318,142300,49305004,1007,1007,1007,1007,0
20240318,142200,49305004,1007,1007,1007,1007,6
20240318,142100,49298962,1007,1007,1007,1007,0
20240318,142000,49298962,1007,1007,1007,1007,0
20240318,141900,49298962,1007,1007,1007,1007,2
20240318,141800,49296948,1008,1008,1008,1008,0
20240318,141700,49296948,1008,1008,1008,1008,9
20240318,141600,49287876,1007,1007,1007,1007,6
20240318,141500,49281834,1007,1007,1007,1007,0
20240318,141400,49281834,1007,1007,1007,1007,0
20240318,141300,49281834,1007,1007,1007,1007,6
20240318,141200,49275792,1007,1007,1007,1007,6
20240318,141100,49269750,1008,1008,1008,1008,0
20240318,141000,49269750,1008,1008,1008,1008,279
20240318,140900,48988518,1008,1008,1008,1008,0
20240318,140800,48988518,1008,1008,1008,1008,0
20240318,140700,48988518,1008,1008,1008,1008,0
20240318,140600,48988518,1008,1008,1008,1008,0
20240318,140500,48988518,1008,1008,1008,1008,0
20240318,140400,48988518,1008,1008,1008,1008,0
20240318,140300,48988518,1008,1008,1008,1008,2
20240318,140200,48986502,1005,1005,1005,1005,0
20240318,140100,48986502,1005,1005,1005,1005,0
20240318,140000,48986502,1005,1005,1005,1005,0
20240318,135900,48986502,1005,1005,1005,1005,0
20240318,135800,48986502,1005,1005,1005,1005,0
20240318,135700,48986502,1005,1005,1005,1005,0
20240318,135600,48986502,1005,1005,1005,1005,0
20240318,135500,48986502,1005,1005,1005,1005,0
20240318,135400,48986502,1005,1005,1005,1005,0
20240318,135300,48986502,1005,1005,1005,1005,0
20240318,135200,48986502,1005,1005,1005,1005,0
20240318,135100,48986502,1005,1005,1005,1005,0
20240318,135000,48986502,1005,1005,1005,1005,0
20240318,134900,48986502,1005,1005,1005,1005,0
20240318,134800,48986502,1005,1005,1005,1005,0
20240318,134700,48986502,1005,1005,1005,1005,0
20240318,134600,48986502,1005,1005,1005,1005,0
20240318,134500,48986502,1005,1005,1005,1005,0
20240318,134400,48986502,1005,1005,1005,1005,0
20240318,134300,48986502,1005,1005,1005,1005,0
20240318,134200,48986502,1005,1005,1005,1005,0
20240318,134100,48986502,1005,1005,1005,1005,2593
20240318,134000,46380537,1005,1008,1008,1005,2407
20240318,133900,43960282,1008,1008,1008,1008,6
20240318,133800,43954234,1008,1008,1008,1008,6
20240318,133700,43948186,1008,1008,1008,1008,6
20240318,133600,43942138,1008,1008,1008,1008,374
20240318,133500,43565146,1008,1008,1008,1008,6
20240318,133400,43559098,1008,1008,1008,1008,0
20240318,133300,43559098,1008,1008,1008,1008,0
20240318,133200,43559098,1008,1008,1008,1008,0
20240318,133100,43559098,1008,1008,1008,1008,1
20240318,133000,43558090,1008,1008,1008,1008,0
20240318,132900,43558090,1008,1008,1008,1008,0
20240318,132800,43558090,1008,1008,1008,1008,6
20240318,132700,43552042,1008,1008,1008,1008,0
20240318,132600,43552042,1008,1008,1008,1008,0
20240318,132500,43552042,1008,1008,1008,1008,1
20240318,132400,43551034,1008,1008,1008,1008,0
20240318,132300,43551034,1008,1008,1008,1008,0
20240318,132200,43551034,1008,1008,1008,1008,6
20240318,132100,43544986,1008,1008,1008,1008,0
20240318,132000,43544986,1008,1008,1008,1008,0
20240318,131900,43544986,1008,1008,1008,1008,2
20240318,131800,43542970,1008,1008,1008,1008,7
20240318,131700,43535914,1008,1008,1008,1008,0
20240318,131600,43535914,1008,1008,1008,1008,6
20240318,131500,43529866,1008,1008,1008,1008,6
20240318,131400,43523818,1008,1008,1008,1008,6
20240318,131300,43517770,1008,1007,1008,1007,306
20240318,131200,43209328,1007,1007,1007,1007,6
20240318,131100,43203286,1007,1009,1009,1007,406
20240318,131000,42793644,1007,1007,1007,1007,49
20240318,130900,42744301,1005,1005,1005,1005,0
20240318,130800,42744301,1005,1005,1005,1005,0
20240318,130700,42744301,1005,1005,1005,1005,0
20240318,130600,42744301,1005,1005,1005,1005,0
20240318,130500,42744301,1005,1005,1005,1005,0
20240318,130400,42744301,1005,1005,1005,1005,0
20240318,130300,42744301,1005,1005,1005,1005,0
20240318,130200,42744301,1005,1005,1005,1005,2000
20240318,130100,40734301,1005,1005,1005,1005,0
20240318,130000,40734301,1005,1007,1007,1005,354
20240318,125900,40378351,1007,1007,1007,1007,0
20240318,125800,40378351,1007,1007,1007,1007,0
20240318,125700,40378351,1007,1007,1007,1007,0
20240318,125600,40378351,1007,1007,1007,1007,0
20240318,125500,40378351,1007,1007,1007,1007,0
20240318,125400,40378351,1007,1005,1007,1005,126
20240318,125300,40251717,1005,1005,1005,1005,0
20240318,125200,40251717,1005,1005,1005,1005,862
20240318,125100,39385407,1005,1005,1005,1005,0
20240318,125000,39385407,1005,1007,1007,1005,2420
20240318,124900,36953304,1005,1005,1005,1005,0
20240318,124800,36953304,1005,1005,1005,1005,0
20240318,124700,36953304,1005,1005,1005,1005,0
20240318,124600,36953304,1005,1005,1005,1005,0
20240318,124500,36953304,1005,1005,1005,1005,0
20240318,124400,36953304,1005,1005,1005,1005,0
20240318,124300,36953304,1005,1005,1005,1005,0
20240318,124200,36953304,1005,1005,1005,1005,1992
20240318,124100,34951344,1004,1004,1004,1004,0
20240318,124000,34951344,1004,1004,1004,1004,0
20240318,123900,34951344,1004,1004,1004,1004,0
20240318,123800,34951344,1004,1004,1004,1004,0
20240318,123700,34951344,1004,1004,1004,1004,0
20240318,123600,34951344,1004,1004,1004,1004,0
20240318,123500,34951344,1004,1004,1004,1004,0
20240318,123400,34951344,1004,1004,1004,1004,245
20240318,123300,34705364,1005,1005,1005,1005,55
20240318,123200,34650089,1005,1005,1005,1005,1000
20240318,123100,33645089,1005,1005,1005,1005,4333
20240318,123000,29290424,1005,1005,1005,1005,0
20240318,122900,29290424,1005,1005,1005,1005,0
20240318,122800,29290424,1005,1006,1006,1005,1953
20240318,122700,27326768,1008,1008,1008,1008,29
20240318,122600,27297536,1008,1008,1008,1008,4
20240318,122500,27293504,1009,1009,1009,1009,0
20240318,122400,27293504,1009,1009,1009,1009,0
20240318,122300,27293504,1009,1009,1009,1009,45
20240318,122200,27248099,1009,1009,1009,1009,162
20240318,122100,27084641,1006,1006,1006,1006,732
20240318,122000,26348249,1006,1007,1007,1006,2012
20240318,121900,24323826,1008,1008,1008,1008,258
20240318,121800,24063762,1009,1009,1009,1009,0
20240318,121700,24063762,1009,1009,1009,1009,0
20240318,121600,24063762,1009,1009,1009,1009,0
20240318,121500,24063762,1009,1009,1009,1009,167
20240318,121400,23895259,1009,1009,1009,1009,4
20240318,121300,23891223,1010,1010,1010,1010,55
20240318,121200,23835673,1010,1010,1010,1010,0
20240318,121100,23835673,1010,1010,1010,1010,0
20240318,121000,23835673,1010,1010,1010,1010,100
20240318,120900,23734673,1010,1010,1010,1010,750
20240318,120800,22977173,1010,1010,1010,1010,1
20240318,120700,22976163,1010,1010,1010,1010,1
20240318,120600,22975153,1010,1010,1010,1010,5
20240318,120500,22970103,1010,1010,1010,1010,0
20240318,120400,22970103,1010,1010,1010,1010,2
20240318,120300,22968083,1010,1010,1010,1010,257
20240318,120200,22708513,1010,1010,1010,1010,183
20240318,120100,22523683,1009,1009,1009,1009,0
20240318,120000,22523683,1009,1009,1009,1009,114
20240318,115900,22408657,1009,1009,1009,1009,200
20240318,115800,22206857,1009,1009,1009,1009,0
20240318,115700,22206857,1009,1009,1009,1009,0
20240318,115600,22206857,1009,1009,1009,1009,10
20240318,115500,22196767,1009,1009,1009,1009,20
20240318,115400,22176587,1009,1009,1009,1009,80
20240318,115300,22095867,1009,1009,1009,1009,56
20240318,115200,22039363,1009,1009,1009,1009,0
20240318,115100,22039363,1009,1009,1009,1009,0
20240318,115000,22039363,1009,1009,1009,1009,99
20240318,114900,21939472,1009,1009,1009,1009,0
20240318,114800,21939472,1009,1009,1009,1009,0
20240318,114700,21939472,1009,1009,1009,1009,2
20240318,114600,21937454,1009,1009,1009,1009,3983
20240318,114500,17918607,1009,1009,1009,1009,0
20240318,114400,17918607,1009,1009,1009,1009,1001
20240318,114300,16908598,1009,1009,1009,1009,145
20240318,114200,16762293,1009,1009,1009,1009,4
20240318,114100,16758257,1009,1009,1009,1009,0
20240318,114000,16758257,1009,1009,1009,1009,90
20240318,113900,16667447,1008,1008,1008,1008,4
20240318,113800,16663415,1008,1008,1008,1008,4
20240318,113700,16659383,1008,1008,1008,1008,0
20240318,113600,16659383,1008,1009,1009,1008,2446
20240318,113500,14191372,1008,1008,1008,1008,2
20240318,113400,14189356,1008,1008,1008,1008,0
20240318,113300,14189356,1008,1008,1008,1008,0
20240318,113200,14189356,1008,1008,1008,1008,3
20240318,113100,14186332,1008,1008,1008,1008,0
20240318,113000,14186332,1008,1008,1008,1008,0
20240318,112900,14186332,1008,1008,1008,1008,3
20240318,112800,14183308,1008,1008,1008,1008,0
20240318,112700,14183308,1008,1008,1008,1008,0
20240318,112600,14183308,1008,1008,1008,1008,4
20240318,112500,14179276,1008,1008,1008,1008,4
20240318,112400,14175244,1009,1009,1009,1009,0
20240318,112300,14175244,1009,1009,1009,1009,50
20240318,112200,14124794,1009,1009,1009,1009,0
20240318,112100,14124794,1009,1009,1009,1009,0
20240318,112000,14124794,1009,1009,1009,1009,122
20240318,111900,14001696,1008,1008,1008,1008,0
20240318,111800,14001696,1008,1008,1008,1008,834
20240318,111700,13161024,1007,1007,1007,1007,0
20240318,111600,13161024,1007,1007,1007,1007,4
20240318,111500,13156996,1007,1007,1007,1007,0
20240318,111400,13156996,1007,1007,1007,1007,0
20240318,111300,13156996,1007,1007,1007,1007,1
20240318,111200,13155989,1008,1008,1008,1008,0
20240318,111100,13155989,1008,1008,1008,1008,1
20240318,111000,13154981,1007,1007,1007,1007,4
20240318,110900,13150953,1007,1007,1007,1007,4
20240318,110800,13146925,1007,1007,1007,1007,4
20240318,110700,13142897,1008,1007,1008,1007,56
20240318,110600,13086453,1007,1007,1007,1007,4
20240318,110500,13082425,1008,1007,1008,1007,304
20240318,110400,12775997,1007,1008,1008,1007,5
20240318,110300,12770961,1007,1007,1007,1007,4
20240318,110200,12766933,1007,1007,1007,1007,102
20240318,110100,12664219,1007,1007,1007,1007,0
20240318,110000,12664219,1007,1007,1007,1007,1
20240318,105900,12663212,1007,1007,1007,1007,0
20240318,105800,12663212,1007,1007,1007,1007,4
20240318,105700,12659184,1007,1007,1007,1007,4
20240318,105600,12655156,1007,1007,1007,1007,4
20240318,105500,12651128,1007,1007,1007,1007,4
20240318,105400,12647100,1008,1008,1008,1008,189
20240318,105300,12456588,1008,1007,1008,1007,6
20240318,105200,12450544,1007,1007,1007,1007,0
20240318,105100,12450544,1007,1007,1007,1007,0
20240318,105000,12450544,1007,1007,1007,1007,0
20240318,104900,12450544,1007,1007,1007,1007,1
20240318,104800,12449537,1007,1007,1007,1007,0
20240318,104700,12449537,1007,1007,1007,1007,0
20240318,104600,12449537,1007,1007,1007,1007,4
20240318,104500,12445509,1007,1007,1007,1007,0
20240318,104400,12445509,1007,1007,1007,1007,0
20240318,104300,12445509,1007,1007,1007,1007,4
20240318,104200,12441481,1008,1008,1008,1008,0
20240318,104100,12441481,1008,1008,1008,1008,0
20240318,104000,12441481,1008,1008,1008,1008,1
20240318,103900,12440473,1007,1008,1008,1007,5
20240318,103800,12435435,1008,1008,1008,1008,1
20240318,103700,12434427,1008,1008,1008,1008,0
20240318,103600,12434427,1008,1007,1008,1007,7
20240318,103500,12427376,1007,1007,1007,1007,0
20240318,103400,12427376,1007,1007,1007,1007,0
20240318,103300,12427376,1007,1007,1007,1007,5
20240318,103200,12422341,1007,1007,1007,1007,0
20240318,103100,12422341,1007,1007,1007,1007,0
20240318,103000,12422341,1007,1007,1007,1007,0
20240318,102900,12422341,1007,1007,1007,1007,0
20240318,102800,12422341,1007,1007,1007,1007,0
20240318,102700,12422341,1007,1007,1007,1007,825
20240318,102600,11591566,1006,1006,1006,1006,34
20240318,102500,11557362,1007,1007,1007,1007,25
20240318,102400,11532187,1007,1007,1007,1007,3
20240318,102300,11529166,1004,1004,1004,1004,0
20240318,102200,11529166,1004,1004,1004,1004,0
20240318,102100,11529166,1004,1004,1004,1004,0
20240318,102000,11529166,1004,1006,1006,1004,5000
20240318,101900,6500286,1007,1007,1007,1007,185
20240318,101800,6313991,1007,1007,1007,1007,1
20240318,101700,6312984,1008,1008,1008,1008,1
20240318,101600,6311976,1007,1007,1007,1007,0
20240318,101500,6311976,1007,1007,1007,1007,3
20240318,101400,6308955,1007,1007,1007,1007,0
20240318,101300,6308955,1007,1007,1007,1007,0
20240318,101200,6308955,1007,1007,1007,1007,3
20240318,101100,6305934,1007,1007,1007,1007,0
20240318,101000,6305934,1007,1007,1007,1007,3
20240318,100900,6302913,1007,1007,1007,1007,3
20240318,100800,6299892,1007,1007,1007,1007,25
20240318,100700,6274717,1007,1007,1007,1007,1247
20240318,100600,5018988,1007,1007,1007,1007,3
20240318,100500,5015967,1007,1007,1007,1007,5
20240318,100400,5010932,1007,1007,1007,1007,5
20240318,100300,5005897,1007,1008,1008,1007,60
20240318,100200,4945422,1007,1007,1007,1007,2
20240318,100100,4943408,1008,1008,1008,1008,7
20240318,100000,4936352,1007,1007,1007,1007,0
20240318,095900,4936352,1007,1007,1007,1007,3
20240318,095800,4933331,1008,1008,1008,1008,0
20240318,095700,4933331,1008,1008,1008,1008,0
20240318,095600,4933331,1008,1008,1008,1008,1
20240318,095500,4932323,1008,1008,1008,1008,0
20240318,095400,4932323,1008,1008,1008,1008,9
20240318,095300,4923251,1007,1007,1007,1007,0
20240318,095200,4923251,1007,1007,1007,1007,3
20240318,095100,4920230,1008,1007,1008,1007,4
20240318,095000,4916201,1008,1007,1008,1007,14
20240318,094900,4902093,1007,1007,1007,1007,1994
20240318,094800,2894135,1007,1007,1007,1007,0
20240318,094700,2894135,1007,1007,1007,1007,13
20240318,094600,2881044,1007,1007,1007,1007,1
20240318,094500,2880037,1007,1007,1007,1007,6
20240318,094400,2873995,1005,1005,1005,1005,0
20240318,094300,2873995,1005,1005,1005,1005,0
20240318,094200,2873995,1005,1005,1005,1005,2
20240318,094100,2871985,1005,1005,1005,1005,4
20240318,094000,2867965,1005,1007,1007,1005,502
20240318,093900,2362455,1007,1005,1007,1005,6
20240318,093800,2356417,1005,1006,1006,1005,29
20240318,093700,2327249,1007,1006,1007,1006,28
20240318,093600,2299080,1006,1007,1007,1006,688
20240318,093500,1606270,1007,1007,1007,1007,0
20240318,093400,1606270,1007,1007,1007,1007,0
20240318,093300,1606270,1007,1007,1007,1007,2
20240318,093200,1604256,1007,1008,1008,1007,17
20240318,093100,1587122,1007,1007,1007,1007,0
20240318,093000,1587122,1007,1007,1007,1007,2
20240318,092900,1585108,1007,1007,1007,1007,0
20240318,092800,1585108,1007,1007,1007,1007,0
20240318,092700,1585108,1007,1007,1007,1007,0
20240318,092600,1585108,1007,1007,1007,1007,0
20240318,092500,1585108,1007,1007,1007,1007,4
20240318,092400,1581080,1007,1007,1007,1007,4
20240318,092300,1577052,1007,1008,1008,1007,59
20240318,092200,1517584,1008,1008,1008,1008,1
20240318,092100,1516576,1007,1007,1007,1007,0
20240318,092000,1516576,1007,1007,1007,1007,3
20240318,091900,1513555,1008,1008,1008,1008,0
20240318,091800,1513555,1008,1008,1008,1008,0
20240318,091700,1513555,1008,1008,1008,1008,32
20240318,091600,1481299,1008,1008,1008,1008,3
20240318,091500,1478275,1008,1008,1008,1008,12
20240318,091400,1466179,1008,1008,1008,1008,2
20240318,091300,1464163,1008,1009,1009,1008,67
20240318,091200,1396562,1009,1009,1009,1009,0
20240318,091100,1396562,1009,1009,1009,1009,10
20240318,091000,1386472,1009,1009,1009,1009,0
20240318,090900,1386472,1009,1009,1009,1009,0
20240318,090800,1386472,1009,1009,1009,1009,0
20240318,090700,1386472,1009,1009,1009,1009,15
20240318,090600,1371337,1009,1009,1009,1009,230
20240318,090500,1139267,1010,1010,1010,1010,0
20240318,090400,1139267,1010,1010,1010,1010,4
20240318,090300,1135227,1007,1007,1007,1007,0
20240318,090200,1135227,1007,1007,1010,1007,126
20240318,090100,1008007,1007,1007,1007,1007,0
20240318,090000,1008007,1007,1007,1007,1007,1001