KissMeData/002780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183700,300935899,1004,1004,1004,1004,8537
20240318,183600,300935899,1004,1004,1004,1004,0
20240318,183500,300935899,1004,1004,1004,1004,0
20240318,183400,300935899,1004,1004,1004,1004,0
20240318,183300,300935899,1004,1004,1004,1004,0
20240318,183200,300935899,1004,1004,1004,1004,0
20240318,183100,300935899,1004,1004,1004,1004,0
20240318,183000,300935899,1004,1004,1004,1004,0
20240318,182900,300935899,1004,1004,1004,1004,0
20240318,182800,300935899,1004,1004,1004,1004,0
20240318,182700,300935899,1004,1004,1004,1004,0
20240318,182600,300935899,1004,1004,1004,1004,0
20240318,182500,300935899,1004,1004,1004,1004,0
20240318,182400,300935899,1004,1004,1004,1004,0
20240318,182300,300935899,1004,1004,1004,1004,0
20240318,182200,300935899,1004,1004,1004,1004,0
20240318,182100,300935899,1004,1004,1004,1004,0
20240318,182000,300935899,1004,1004,1004,1004,0
20240318,181900,300935899,1004,1004,1004,1004,0
20240318,181800,300935899,1004,1004,1004,1004,0
20240318,181700,300935899,1004,1004,1004,1004,0
20240318,181600,300935899,1004,1004,1004,1004,0
20240318,181500,300935899,1004,1004,1004,1004,0
20240318,181400,300935899,1004,1004,1004,1004,0
20240318,181300,300935899,1004,1004,1004,1004,0
20240318,181200,300935899,1004,1004,1004,1004,0
20240318,181100,300935899,1004,1004,1004,1004,0
20240318,181000,300935899,1004,1004,1004,1004,0
20240318,180900,300935899,1004,1004,1004,1004,0
20240318,180800,300935899,1004,1004,1004,1004,0
20240318,180700,300935899,1004,1004,1004,1004,8537
20240318,180600,300935899,1004,1004,1004,1004,0
20240318,180500,300935899,1004,1004,1004,1004,0
20240318,180400,300935899,1004,1004,1004,1004,0
20240318,180300,300935899,1004,1004,1004,1004,0
20240318,180200,300935899,1004,1004,1004,1004,0
20240318,180100,300935899,1004,1004,1004,1004,0
20240318,180000,300935899,1004,1004,1004,1004,0
20240318,175900,300935899,1004,1004,1004,1004,0
20240318,175800,300935899,1004,1004,1004,1004,0
20240318,175700,300935899,1004,1004,1004,1004,0
20240318,175600,300935899,1004,1004,1004,1004,0
20240318,175500,300935899,1004,1004,1004,1004,0
20240318,175400,300935899,1004,1004,1004,1004,0
20240318,175300,300935899,1004,1004,1004,1004,0
20240318,175200,300935899,1004,1004,1004,1004,0
20240318,175100,300935899,1004,1004,1004,1004,0
20240318,175000,300935899,1004,1004,1004,1004,0
20240318,174900,300935899,1004,1004,1004,1004,0
20240318,174800,300935899,1004,1004,1004,1004,0
20240318,174700,300935899,1004,1004,1004,1004,0
20240318,174600,300935899,1004,1004,1004,1004,0
20240318,174500,300935899,1004,1004,1004,1004,0
20240318,174400,300935899,1004,1004,1004,1004,0
20240318,174300,300935899,1004,1004,1004,1004,0
20240318,174200,300935899,1004,1004,1004,1004,0
20240318,174100,300935899,1004,1004,1004,1004,0
20240318,174000,300935899,1004,1004,1004,1004,0
20240318,173900,300935899,1004,1004,1004,1004,0
20240318,173800,300935899,1004,1004,1004,1004,0
20240318,173700,300935899,1004,1004,1004,1004,8537
20240318,173600,300935899,1004,1004,1004,1004,0
20240318,173500,300935899,1004,1004,1004,1004,0
20240318,173400,300935899,1004,1004,1004,1004,0
20240318,173300,300935899,1004,1004,1004,1004,0
20240318,173200,300935899,1004,1004,1004,1004,0
20240318,173100,300935899,1004,1004,1004,1004,0
20240318,173000,300935899,1004,1004,1004,1004,0
20240318,172900,300935899,1004,1004,1004,1004,0
20240318,172800,300935899,1004,1004,1004,1004,0
20240318,172700,300935899,1004,1004,1004,1004,0
20240318,172600,300935899,1004,1004,1004,1004,0
20240318,172500,300935899,1004,1004,1004,1004,0
20240318,172400,300935899,1004,1004,1004,1004,0
20240318,172300,300935899,1004,1004,1004,1004,0
20240318,172200,300935899,1004,1004,1004,1004,0
20240318,172100,300935899,1004,1004,1004,1004,0
20240318,172000,300935899,1004,1004,1004,1004,0
20240318,171900,300935899,1004,1004,1004,1004,0
20240318,171800,300935899,1004,1004,1004,1004,0
20240318,171700,300935899,1004,1004,1004,1004,0
20240318,171600,300935899,1004,1004,1004,1004,0
20240318,171500,300935899,1004,1004,1004,1004,0
20240318,171400,300935899,1004,1004,1004,1004,0
20240318,171300,300935899,1004,1004,1004,1004,0
20240318,171200,300935899,1004,1004,1004,1004,0
20240318,171100,300935899,1004,1004,1004,1004,0
20240318,171000,300935899,1004,1004,1004,1004,0
20240318,170900,300935899,1004,1004,1004,1004,0
20240318,170800,300935899,1004,1004,1004,1004,0
20240318,170700,300935899,1004,1004,1004,1004,8537
20240318,170600,300935899,1004,1004,1004,1004,0
20240318,170500,300935899,1004,1004,1004,1004,0
20240318,170400,300935899,1004,1004,1004,1004,0
20240318,170300,300935899,1004,1004,1004,1004,0
20240318,170200,300935899,1004,1004,1004,1004,0
20240318,170100,300935899,1004,1004,1004,1004,0
20240318,170000,300935899,1004,1004,1004,1004,0
20240318,165900,300935899,1004,1004,1004,1004,0
20240318,165800,300935899,1004,1004,1004,1004,0
20240318,165700,300935899,1004,1004,1004,1004,0
20240318,165600,300935899,1004,1004,1004,1004,0
20240318,165500,300935899,1004,1004,1004,1004,0
20240318,165400,300935899,1004,1004,1004,1004,0
20240318,165300,300935899,1004,1004,1004,1004,0
20240318,165200,300935899,1004,1004,1004,1004,0
20240318,165100,300935899,1004,1004,1004,1004,0
20240318,165000,300935899,1004,1004,1004,1004,0
20240318,164900,300935899,1004,1004,1004,1004,0
20240318,164800,300935899,1004,1004,1004,1004,0
20240318,164700,300935899,1004,1004,1004,1004,0
20240318,164600,300935899,1004,1004,1004,1004,0
20240318,164500,300935899,1004,1004,1004,1004,0
20240318,164400,300935899,1004,1004,1004,1004,0
20240318,164300,300935899,1004,1004,1004,1004,0
20240318,164200,300935899,1004,1004,1004,1004,0
20240318,164100,300935899,1004,1004,1004,1004,0
20240318,164000,300935899,1004,1004,1004,1004,0
20240318,163900,300935899,1004,1004,1004,1004,0
20240318,163800,300935899,1004,1004,1004,1004,0
20240318,163700,300935899,1004,1004,1004,1004,8537
20240318,163600,300935899,1004,1004,1004,1004,0
20240318,163500,300935899,1004,1004,1004,1004,0
20240318,163400,300935899,1004,1004,1004,1004,0
20240318,163300,300935899,1004,1004,1004,1004,0
20240318,163200,300935899,1004,1004,1004,1004,0
20240318,163100,300935899,1004,1004,1004,1004,0
20240318,163000,300935899,1004,1004,1004,1004,0
20240318,162900,300935899,1004,1004,1004,1004,0
20240318,162800,300935899,1004,1004,1004,1004,0
20240318,162700,300935899,1004,1004,1004,1004,0
20240318,162600,300935899,1004,1004,1004,1004,0
20240318,162500,300935899,1004,1004,1004,1004,0
20240318,162400,300935899,1004,1004,1004,1004,0
20240318,162300,300935899,1004,1004,1004,1004,0
20240318,162200,300935899,1004,1004,1004,1004,0
20240318,162100,300935899,1004,1004,1004,1004,0
20240318,162000,300935899,1004,1004,1004,1004,0
20240318,161900,300935899,1004,1004,1004,1004,0
20240318,161800,300935899,1004,1004,1004,1004,0
20240318,161700,300935899,1004,1004,1004,1004,0
20240318,161600,300935899,1004,1004,1004,1004,0
20240318,161500,300935899,1004,1004,1004,1004,0
20240318,161400,300935899,1004,1004,1004,1004,0
20240318,161300,300935899,1004,1004,1004,1004,0
20240318,161200,300935899,1004,1004,1004,1004,0
20240318,161100,300935899,1004,1004,1004,1004,0
20240318,161000,300935899,1004,1004,1004,1004,0
20240318,160900,300935899,1004,1004,1004,1004,0
20240318,160800,300935899,1004,1004,1004,1004,0
20240318,160700,300935899,1004,1004,1004,1004,8537
20240318,160600,300935899,1004,1004,1004,1004,0
20240318,160500,300935899,1004,1004,1004,1004,0
20240318,160400,300935899,1004,1004,1004,1004,0
20240318,160300,300935899,1004,1004,1004,1004,0
20240318,160200,300935899,1004,1004,1004,1004,0
20240318,160100,300935899,1004,1004,1004,1004,0
20240318,160000,300935899,1004,1004,1004,1004,0
20240318,155900,300935899,1004,1004,1004,1004,0
20240318,155800,300935899,1004,1004,1004,1004,0
20240318,155700,300935899,1004,1004,1004,1004,0
20240318,155600,300935899,1004,1004,1004,1004,0
20240318,155500,300935899,1004,1004,1004,1004,0
20240318,155400,300935899,1004,1004,1004,1004,0
20240318,155300,300935899,1004,1004,1004,1004,0
20240318,155200,300935899,1004,1004,1004,1004,0
20240318,155100,300935899,1004,1004,1004,1004,0
20240318,155000,300935899,1004,1004,1004,1004,0
20240318,154900,300935899,1004,1004,1004,1004,0
20240318,154800,300935899,1004,1004,1004,1004,0
20240318,154700,300935899,1004,1004,1004,1004,0
20240318,154600,300935899,1004,1004,1004,1004,0
20240318,154500,300935899,1004,1004,1004,1004,0
20240318,154400,300935899,1004,1004,1004,1004,0
20240318,154300,300935899,1004,1004,1004,1004,0
20240318,154200,300935899,1004,1004,1004,1004,0
20240318,154100,300935899,1004,1004,1004,1004,0
20240318,154000,300935899,1004,1004,1004,1004,0
20240318,153900,300935899,1004,1004,1004,1004,0
20240318,153800,300935899,1004,1004,1004,1004,0
20240318,153700,300935899,1004,1004,1004,1004,8537
20240318,153600,300935899,1004,1004,1004,1004,0
20240318,153500,300935899,1004,1004,1004,1004,0
20240318,153400,300935899,1004,1004,1004,1004,0
20240318,153300,300935899,1004,1004,1004,1004,0
20240318,153200,300935899,1004,1004,1004,1004,0
20240318,153100,300935899,1004,1004,1004,1004,0
20240318,153000,300935899,1004,1004,1004,1004,8537
20240318,152900,292364751,1005,1005,1005,1005,0
20240318,152800,292364751,1005,1005,1005,1005,0
20240318,152700,292364751,1005,1005,1005,1005,0
20240318,152600,292364751,1005,1005,1005,1005,0
20240318,152500,292364751,1005,1005,1005,1005,0
20240318,152400,292364751,1005,1005,1005,1005,0
20240318,152300,292364751,1005,1005,1005,1005,0
20240318,152200,292364751,1005,1005,1005,1005,0
20240318,152100,292364751,1005,1005,1005,1005,0
20240318,152000,292364751,1005,1005,1005,1005,0
20240318,151900,292364751,1005,1005,1005,1005,1000
20240318,151800,291359751,1005,1005,1005,1005,0
20240318,151700,291359751,1005,1005,1005,1005,0
20240318,151600,291359751,1005,1005,1005,1005,0
20240318,151500,291359751,1005,1005,1005,1005,0
20240318,151400,291359751,1005,1005,1005,1005,0
20240318,151300,291359751,1005,1005,1005,1005,0
20240318,151200,291359751,1005,1005,1005,1005,0
20240318,151100,291359751,1005,1003,1005,1003,1390
20240318,151000,289963167,1003,1003,1003,1003,0
20240318,150900,289963167,1003,1004,1004,1003,1557
20240318,150800,288401360,1005,1005,1005,1005,0
20240318,150700,288401360,1005,1004,1005,1004,180
20240318,150600,288220539,1005,1005,1005,1005,0
20240318,150500,288220539,1005,1005,1005,1005,0
20240318,150400,288220539,1005,1005,1005,1005,0
20240318,150300,288220539,1005,1005,1005,1005,0
20240318,150200,288220539,1005,1005,1005,1005,0
20240318,150100,288220539,1005,1005,1005,1005,10
20240318,150000,288210489,1005,1005,1005,1005,101
20240318,145900,288108984,1004,1004,1004,1004,0
20240318,145800,288108984,1004,1004,1004,1004,583
20240318,145700,287523652,1004,1004,1004,1004,0
20240318,145600,287523652,1004,1005,1005,1004,4
20240318,145500,287519635,1004,1005,1005,1004,110
20240318,145400,287409174,1005,1005,1005,1005,21
20240318,145300,287388069,1005,1005,1005,1005,1015
20240318,145200,286367994,1004,1004,1004,1004,794
20240318,145100,285570818,1004,1004,1004,1004,4176
20240318,145000,281378114,1004,1004,1004,1004,0
20240318,144900,281378114,1004,1004,1004,1004,1674
20240318,144800,279697418,1005,1005,1005,1005,0
20240318,144700,279697418,1005,1005,1005,1005,0
20240318,144600,279697418,1005,1005,1005,1005,0
20240318,144500,279697418,1005,1005,1005,1005,0
20240318,144400,279697418,1005,1005,1005,1005,200
20240318,144300,279496418,1005,1005,1005,1005,0
20240318,144200,279496418,1005,1005,1005,1005,0
20240318,144100,279496418,1005,1005,1005,1005,0
20240318,144000,279496418,1005,1005,1005,1005,1000
20240318,143900,278491418,1005,1005,1005,1005,31
20240318,143800,278460263,1005,1005,1005,1005,0
20240318,143700,278460263,1005,1005,1005,1005,0
20240318,143600,278460263,1005,1005,1005,1005,1000
20240318,143500,277455263,1005,1005,1005,1005,0
20240318,143400,277455263,1005,1004,1005,1004,2000
20240318,143300,275446263,1004,1004,1004,1004,1
20240318,143200,275445259,1004,1004,1004,1004,0
20240318,143100,275445259,1004,1004,1005,1004,793
20240318,143000,274649084,1004,1004,1004,1004,0
20240318,142900,274649084,1004,1004,1004,1004,0
20240318,142800,274649084,1004,1004,1004,1004,2
20240318,142700,274647076,1005,1005,1005,1005,0
20240318,142600,274647076,1005,1005,1005,1005,0
20240318,142500,274647076,1005,1005,1005,1005,50
20240318,142400,274596826,1004,1004,1004,1004,0
20240318,142300,274596826,1004,1004,1004,1004,2092
20240318,142200,272496458,1004,1004,1004,1004,8
20240318,142100,272488426,1004,1005,1005,1004,14
20240318,142000,272474364,1004,1004,1004,1004,996
20240318,141900,271474380,1004,1004,1004,1004,268
20240318,141800,271205308,1004,1004,1004,1004,301
20240318,141700,270903104,1006,1006,1006,1006,0
20240318,141600,270903104,1006,1006,1006,1006,0
20240318,141500,270903104,1006,1006,1006,1006,0
20240318,141400,270903104,1006,1006,1006,1006,20
20240318,141300,270882984,1006,1006,1006,1006,110
20240318,141200,270772324,1006,1006,1006,1006,0
20240318,141100,270772324,1006,1006,1006,1006,200
20240318,141000,270571124,1002,1002,1002,1002,0
20240318,140900,270571124,1002,1002,1002,1002,0
20240318,140800,270571124,1002,1005,1005,1002,20002
20240318,140700,250512633,1005,1005,1005,1005,551
20240318,140600,249958878,1005,1005,1005,1005,0
20240318,140500,249958878,1005,1005,1005,1005,353
20240318,140400,249604113,1005,1005,1005,1005,100
20240318,140300,249503613,1004,1004,1004,1004,0
20240318,140200,249503613,1004,1004,1004,1004,0
20240318,140100,249503613,1004,1004,1004,1004,0
20240318,140000,249503613,1004,1004,1004,1004,0
20240318,135900,249503613,1004,1004,1004,1004,2892
20240318,135800,246600045,1004,1004,1004,1004,0
20240318,135700,246600045,1004,1004,1004,1004,0
20240318,135600,246600045,1004,1004,1004,1004,0
20240318,135500,246600045,1004,1004,1004,1004,0
20240318,135400,246600045,1004,1004,1004,1004,0
20240318,135300,246600045,1004,1004,1004,1003,3363
20240318,135200,243223595,1004,1004,1004,1004,289
20240318,135100,242933439,1004,1004,1004,1004,1
20240318,135000,242932435,1004,1004,1004,1004,0
20240318,134900,242932435,1004,1005,1005,1004,666
20240318,134800,242263748,1005,1005,1005,1005,0
20240318,134700,242263748,1005,1005,1005,1005,0
20240318,134600,242263748,1005,1004,1005,1004,2282
20240318,134500,239970535,1003,1003,1003,1003,0
20240318,134400,239970535,1003,1003,1003,1003,0
20240318,134300,239970535,1003,1005,1005,1003,5436
20240318,134200,234516359,1005,1005,1005,1005,316
20240318,134100,234198779,1005,1005,1005,1005,0
20240318,134000,234198779,1005,1005,1005,1005,0
20240318,133900,234198779,1005,1005,1005,1005,0
20240318,133800,234198779,1005,1005,1005,1005,0
20240318,133700,234198779,1005,1005,1005,1005,0
20240318,133600,234198779,1005,1005,1005,1005,0
20240318,133500,234198779,1005,1005,1005,1005,0
20240318,133400,234198779,1005,1005,1005,1005,0
20240318,133300,234198779,1005,1005,1005,1005,5
20240318,133200,234193754,1005,1005,1005,1005,0
20240318,133100,234193754,1005,1005,1005,1005,0
20240318,133000,234193754,1005,1005,1005,1005,20
20240318,132900,234173654,1004,1004,1004,1004,0
20240318,132800,234173654,1004,1004,1004,1004,0
20240318,132700,234173654,1004,1004,1004,1004,0
20240318,132600,234173654,1004,1004,1004,1004,0
20240318,132500,234173654,1004,1004,1004,1004,0
20240318,132400,234173654,1004,1004,1004,1004,0
20240318,132300,234173654,1004,1004,1004,1004,9
20240318,132200,234164618,1004,1004,1004,1004,50
20240318,132100,234114418,1004,1004,1004,1004,0
20240318,132000,234114418,1004,1004,1004,1004,0
20240318,131900,234114418,1004,1004,1004,1004,0
20240318,131800,234114418,1004,1005,1005,1004,5256
20240318,131700,228836455,1006,1006,1006,1006,0
20240318,131600,228836455,1006,1006,1006,1006,0
20240318,131500,228836455,1006,1006,1006,1006,0
20240318,131400,228836455,1006,1006,1006,1006,2000
20240318,131300,226824455,1004,1004,1004,1004,0
20240318,131200,226824455,1004,1004,1004,1004,0
20240318,131100,226824455,1004,1004,1004,1004,0
20240318,131000,226824455,1004,1004,1004,1004,0
20240318,130900,226824455,1004,1004,1004,1004,0
20240318,130800,226824455,1004,1004,1004,1004,0
20240318,130700,226824455,1004,1005,1005,1004,1000
20240318,130600,225820393,1005,1005,1005,1005,0
20240318,130500,225820393,1005,1005,1005,1005,0
20240318,130400,225820393,1005,1005,1005,1005,0
20240318,130300,225820393,1005,1005,1005,1005,0
20240318,130200,225820393,1005,1005,1005,1005,688
20240318,130100,225128953,1005,1005,1005,1005,27
20240318,130000,225101818,1005,1005,1005,1005,0
20240318,125900,225101818,1005,1005,1005,1005,0
20240318,125800,225101818,1005,1005,1005,1005,0
20240318,125700,225101818,1005,1005,1005,1005,0
20240318,125600,225101818,1005,1005,1005,1005,0
20240318,125500,225101818,1005,1005,1005,1005,0
20240318,125400,225101818,1005,1005,1005,1005,0
20240318,125300,225101818,1005,1005,1005,1005,185
20240318,125200,224915893,1005,1006,1006,1005,205
20240318,125100,224709846,1006,1006,1006,1006,11
20240318,125000,224698780,1005,1005,1005,1005,1571
20240318,124900,223119925,1005,1005,1005,1005,0
20240318,124800,223119925,1005,1005,1005,1005,0
20240318,124700,223119925,1005,1005,1005,1005,0
20240318,124600,223119925,1005,1005,1005,1005,286
20240318,124500,222832495,1006,1006,1006,1006,101
20240318,124400,222730889,1006,1006,1006,1006,199
20240318,124300,222530695,1004,1004,1004,1004,0
20240318,124200,222530695,1004,1004,1004,1004,0
20240318,124100,222530695,1004,1004,1004,1004,0
20240318,124000,222530695,1004,1004,1004,1004,0
20240318,123900,222530695,1004,1004,1004,1004,0
20240318,123800,222530695,1004,1004,1004,1004,0
20240318,123700,222530695,1004,1004,1004,1004,0
20240318,123600,222530695,1004,1004,1004,1004,0
20240318,123500,222530695,1004,1004,1004,1004,0
20240318,123400,222530695,1004,1004,1004,1004,0
20240318,123300,222530695,1004,1005,1005,1004,10000
20240318,123200,212490685,1006,1006,1006,1006,0
20240318,123100,212490685,1006,1006,1006,1006,3117
20240318,123000,209354983,1007,1006,1007,1006,11
20240318,122900,209343907,1006,1006,1006,1006,23
20240318,122800,209320769,1006,1006,1006,1006,23
20240318,122700,209297631,1006,1006,1007,1006,628
20240318,122600,208665263,1006,1006,1006,1006,2
20240318,122500,208663251,1006,1006,1006,1006,153
20240318,122400,208509333,1006,1006,1006,1006,2000
20240318,122300,206497333,1004,1004,1004,1004,101
20240318,122200,206395929,1006,1006,1006,1006,0
20240318,122100,206395929,1006,1006,1006,1006,0
20240318,122000,206395929,1006,1006,1006,1006,0
20240318,121900,206395929,1006,1006,1006,1006,0
20240318,121800,206395929,1006,1006,1006,1006,4
20240318,121700,206391905,1004,1004,1004,1004,0
20240318,121600,206391905,1004,1004,1004,1004,2
20240318,121500,206389897,1004,1004,1004,1004,0
20240318,121400,206389897,1004,1004,1004,1004,0
20240318,121300,206389897,1004,1004,1004,1004,0
20240318,121200,206389897,1004,1004,1004,1004,0
20240318,121100,206389897,1004,1004,1004,1004,0
20240318,121000,206389897,1004,1004,1004,1004,0
20240318,120900,206389897,1004,1005,1005,1004,5100
20240318,120800,201268591,1006,1006,1006,1006,4
20240318,120700,201264567,1006,1006,1006,1006,0
20240318,120600,201264567,1006,1006,1006,1006,0
20240318,120500,201264567,1006,1006,1006,1006,91
20240318,120400,201173021,1005,1005,1005,1005,0
20240318,120300,201173021,1005,1005,1005,1005,0
20240318,120200,201173021,1005,1005,1005,1005,0
20240318,120100,201173021,1005,1005,1005,1005,0
20240318,120000,201173021,1005,1005,1005,1005,8
20240318,115900,201164981,1006,1006,1006,1006,12
20240318,115800,201152909,1006,1006,1006,1006,2
20240318,115700,201150897,1006,1006,1006,1006,0
20240318,115600,201150897,1006,1006,1006,1006,0
20240318,115500,201150897,1006,1006,1006,1006,0
20240318,115400,201150897,1006,1006,1006,1006,0
20240318,115300,201150897,1006,1007,1007,1006,11
20240318,115200,201139821,1007,1007,1007,1007,5
20240318,115100,201134786,1007,1007,1007,1007,13
20240318,115000,201121695,1007,1006,1007,1006,1000
20240318,114900,200115205,1006,1006,1006,1006,0
20240318,114800,200115205,1006,1006,1006,1006,0
20240318,114700,200115205,1006,1006,1006,1006,0
20240318,114600,200115205,1006,1005,1006,1005,702
20240318,114500,199408994,1005,1005,1005,1005,1
20240318,114400,199407989,1005,1006,1006,1005,81
20240318,114300,199326504,1006,1006,1006,1006,5
20240318,114200,199321474,1006,1006,1006,1006,0
20240318,114100,199321474,1006,1006,1006,1006,0
20240318,114000,199321474,1006,1006,1006,1006,23
20240318,113900,199298336,1006,1006,1006,1006,0
20240318,113800,199298336,1006,1006,1006,1006,0
20240318,113700,199298336,1006,1006,1006,1006,1
20240318,113600,199297330,1006,1006,1006,1006,0
20240318,113500,199297330,1006,1006,1006,1006,0
20240318,113400,199297330,1006,1006,1006,1006,0
20240318,113300,199297330,1006,1006,1006,1006,0
20240318,113200,199297330,1006,1006,1006,1006,0
20240318,113100,199297330,1006,1006,1006,1006,0
20240318,113000,199297330,1006,1006,1006,1006,1
20240318,112900,199296324,1005,1005,1005,1005,0
20240318,112800,199296324,1005,1005,1005,1005,0
20240318,112700,199296324,1005,1005,1005,1005,0
20240318,112600,199296324,1005,1005,1005,1005,0
20240318,112500,199296324,1005,1005,1005,1005,2
20240318,112400,199294314,1004,1004,1004,1004,0
20240318,112300,199294314,1004,1004,1004,1004,0
20240318,112200,199294314,1004,1004,1004,1004,0
20240318,112100,199294314,1004,1004,1004,1004,2501
20240318,112000,196783310,1005,1005,1005,1005,195
20240318,111900,196587335,1005,1005,1005,1005,44
20240318,111800,196543115,1004,1004,1004,1004,1000
20240318,111700,195539115,1005,1005,1005,1005,201
20240318,111600,195337110,1008,1008,1008,1008,99
20240318,111500,195237318,1007,1007,1007,1007,0
20240318,111400,195237318,1007,1007,1007,1007,0
20240318,111300,195237318,1007,1007,1007,1007,0
20240318,111200,195237318,1007,1007,1007,1007,0
20240318,111100,195237318,1007,1007,1007,1007,0
20240318,111000,195237318,1007,1007,1007,1007,0
20240318,110900,195237318,1007,1007,1007,1007,500
20240318,110800,194733818,1007,1007,1007,1007,5
20240318,110700,194728783,1008,1008,1008,1008,0
20240318,110600,194728783,1008,1008,1008,1008,0
20240318,110500,194728783,1008,1008,1008,1008,0
20240318,110400,194728783,1008,1008,1008,1008,0
20240318,110300,194728783,1008,1008,1008,1008,0
20240318,110200,194728783,1008,1008,1008,1008,0
20240318,110100,194728783,1008,1008,1008,1008,0
20240318,110000,194728783,1008,1005,1008,1005,166
20240318,105900,194561471,1005,1007,1008,1005,207
20240318,105800,194352924,1006,1006,1006,1006,0
20240318,105700,194352924,1006,1006,1006,1006,0
20240318,105600,194352924,1006,1006,1006,1006,0
20240318,105500,194352924,1006,1006,1006,1006,0
20240318,105400,194352924,1006,1006,1006,1006,1
20240318,105300,194351918,1008,1007,1008,1007,2
20240318,105200,194349903,1004,1004,1004,1004,0
20240318,105100,194349903,1004,1004,1004,1004,1
20240318,105000,194348899,1004,1004,1004,1004,0
20240318,104900,194348899,1004,1004,1004,1004,0
20240318,104800,194348899,1004,1004,1004,1004,0
20240318,104700,194348899,1004,1004,1004,1004,0
20240318,104600,194348899,1004,1004,1004,1004,0
20240318,104500,194348899,1004,1004,1004,1004,0
20240318,104400,194348899,1004,1007,1007,1004,6000
20240318,104300,188323663,1007,1007,1007,1007,2
20240318,104200,188321649,1007,1007,1007,1007,39
20240318,104100,188282376,1007,1007,1007,1007,38
20240318,104000,188244110,1007,1008,1008,1007,1036
20240318,103900,187199858,1007,1007,1007,1007,0
20240318,103800,187199858,1007,1007,1007,1007,0
20240318,103700,187199858,1007,1006,1007,1006,30573
20240318,103600,156414420,1006,1006,1006,1006,0
20240318,103500,156414420,1006,1006,1006,1006,0
20240318,103400,156414420,1006,1005,1006,1005,598
20240318,103300,155813132,1004,1005,1006,1004,4519
20240318,103200,151274564,1005,1007,1007,1005,1507
20240318,103100,149758015,1007,1007,1007,1007,34
20240318,103000,149723777,1007,1007,1007,1007,33
20240318,102900,149690546,1007,1007,1008,1007,915
20240318,102800,148768251,1007,1007,1007,1007,3
20240318,102700,148765230,1007,1007,1007,1007,100
20240318,102600,148664530,1004,1004,1004,1004,0
20240318,102500,148664530,1004,1004,1004,1004,0
20240318,102400,148664530,1004,1004,1004,1004,0
20240318,102300,148664530,1004,1004,1004,1004,37
20240318,102200,148627382,1008,1005,1008,1005,1475
20240318,102100,147141331,1005,1005,1005,1005,2430
20240318,102000,144699181,1005,1005,1005,1005,0
20240318,101900,144699181,1005,1005,1005,1005,60
20240318,101800,144638881,1010,1010,1010,1010,0
20240318,101700,144638881,1010,1008,1010,1008,8000
20240318,101600,136562167,1007,1007,1007,1007,0
20240318,101500,136562167,1007,1006,1007,1005,3235
20240318,101400,133308035,1007,1006,1007,1006,190
20240318,101300,133116765,1006,1006,1006,1006,1547
20240318,101200,131560483,1006,1007,1007,1006,115
20240318,101100,131444792,1007,1007,1007,1007,0
20240318,101000,131444792,1007,1008,1009,1007,3110
20240318,100900,128306862,1008,1008,1008,1008,106
20240318,100800,128200014,1008,1008,1009,1008,1280
20240318,100700,126908624,1008,1007,1008,1007,1632
20240318,100600,125263570,1007,1007,1008,1007,698
20240318,100500,124559989,1006,1006,1006,1006,0
20240318,100400,124559989,1006,1005,1006,1005,2
20240318,100300,124557978,1004,1004,1004,1004,0
20240318,100200,124557978,1004,1004,1004,1004,1
20240318,100100,124556974,1005,1006,1006,1005,1003
20240318,100000,123548863,1006,1006,1006,1006,1
20240318,095900,123547857,1006,1006,1006,1006,104
20240318,095800,123443233,1006,1006,1006,1006,13
20240318,095700,123430155,1006,1006,1006,1006,35
20240318,095600,123394945,1008,1007,1008,1007,645
20240318,095500,122745164,1007,1007,1007,1007,339
20240318,095400,122403791,1007,1007,1007,1007,17
20240318,095300,122386672,1007,1007,1007,1007,17
20240318,095200,122369553,1006,1006,1006,1006,2
20240318,095100,122367541,1005,1004,1005,1004,76
20240318,095000,122291162,1005,1005,1005,1005,19
20240318,094900,122272067,1007,1007,1007,1007,0
20240318,094800,122272067,1007,1005,1007,1005,6002
20240318,094700,116240053,1007,1007,1007,1007,9
20240318,094600,116230990,1007,1007,1007,1007,10
20240318,094500,116220920,1007,1008,1008,1007,12
20240318,094400,116208826,1005,1005,1005,1005,62
20240318,094300,116146516,1005,1005,1005,1005,0
20240318,094200,116146516,1005,1005,1005,1005,45
20240318,094100,116101291,1004,1004,1004,1004,922
20240318,094000,115175603,1009,1009,1009,1009,0
20240318,093900,115175603,1009,1009,1009,1009,0
20240318,093800,115175603,1009,1009,1009,1009,0
20240318,093700,115175603,1009,1009,1009,1009,0
20240318,093600,115175603,1009,1009,1009,1009,3
20240318,093500,115172576,1009,1009,1009,1009,0
20240318,093400,115172576,1009,1004,1009,1004,20
20240318,093300,115152471,1004,1005,1005,1004,3000
20240318,093200,112137763,1005,1005,1005,1005,0
20240318,093100,112137763,1005,1005,1005,1005,0
20240318,093000,112137763,1005,1005,1005,1005,155
20240318,092900,111981988,1009,1006,1009,1006,3060
20240318,092800,108903599,1006,1006,1006,1006,15
20240318,092700,108888509,1005,1004,1005,1004,6
20240318,092600,108882482,1003,1005,1005,1003,10003
20240318,092500,98843185,1005,1006,1006,1005,730
20240318,092400,98109534,1005,1005,1005,1005,0
20240318,092300,98109534,1005,1008,1008,1005,1650
20240318,092200,96449940,1011,1011,1011,1011,0
20240318,092100,96449940,1011,1011,1011,1011,3
20240318,092000,96446907,1007,1011,1011,1007,2551
20240318,091900,93876489,1011,1008,1011,1008,4763
20240318,091800,89066599,1008,1007,1008,1007,5001
20240318,091700,84025592,1008,1008,1008,1004,10005
20240318,091600,73975004,1006,1006,1008,1006,425
20240318,091500,73547448,1010,1010,1010,1010,0
20240318,091400,73547448,1010,1007,1010,1004,20101
20240318,091300,53355213,1009,1010,1010,1009,7
20240318,091200,53348148,1010,1012,1012,1010,257
20240318,091100,53088278,1011,1011,1011,1011,1
20240318,091000,53087267,1012,1012,1012,1012,0
20240318,090900,53087267,1012,1012,1012,1012,59
20240318,090800,53027559,1007,1012,1012,1007,3010
20240318,090700,49993904,1011,1012,1012,1011,1755
20240318,090600,48218844,1010,1012,1012,1010,5010
20240318,090500,43158724,1011,1012,1012,1011,2698
20240318,090400,40431036,1011,1011,1012,1011,299
20240318,090300,40128462,1013,1010,1013,1010,4367
20240318,090200,35709592,1011,1006,1011,1006,16383
20240318,090100,19164507,1006,1006,1006,1006,0
20240318,090000,19164507,1006,1005,1006,1005,19069