KissMeData/005010/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,184400,1614793070,4900,4900,4900,4900,4373
20240312,184300,1614793070,4900,4900,4900,4900,0
20240312,184200,1614793070,4900,4900,4900,4900,0
20240312,184100,1614793070,4900,4900,4900,4900,0
20240312,184000,1614793070,4900,4900,4900,4900,0
20240312,183900,1614793070,4900,4900,4900,4900,0
20240312,183800,1614793070,4900,4900,4900,4900,0
20240312,183700,1614793070,4900,4900,4900,4900,0
20240312,183600,1614793070,4900,4900,4900,4900,0
20240312,183500,1614793070,4900,4900,4900,4900,0
20240312,183400,1614793070,4900,4900,4900,4900,0
20240312,183300,1614793070,4900,4900,4900,4900,0
20240312,183200,1614793070,4900,4900,4900,4900,0
20240312,183100,1614793070,4900,4900,4900,4900,0
20240312,183000,1614793070,4900,4900,4900,4900,0
20240312,182900,1614793070,4900,4900,4900,4900,0
20240312,182800,1614793070,4900,4900,4900,4900,0
20240312,182700,1614793070,4900,4900,4900,4900,0
20240312,182600,1614793070,4900,4900,4900,4900,0
20240312,182500,1614793070,4900,4900,4900,4900,0
20240312,182400,1614793070,4900,4900,4900,4900,0
20240312,182300,1614793070,4900,4900,4900,4900,0
20240312,182200,1614793070,4900,4900,4900,4900,0
20240312,182100,1614793070,4900,4900,4900,4900,0
20240312,182000,1614793070,4900,4900,4900,4900,0
20240312,181900,1614793070,4900,4900,4900,4900,0
20240312,181800,1614793070,4900,4900,4900,4900,0
20240312,181700,1614793070,4900,4900,4900,4900,0
20240312,181600,1614793070,4900,4900,4900,4900,0
20240312,181500,1614793070,4900,4900,4900,4900,0
20240312,181400,1614793070,4900,4900,4900,4900,4373
20240312,181300,1614793070,4900,4900,4900,4900,0
20240312,181200,1614793070,4900,4900,4900,4900,0
20240312,181100,1614793070,4900,4900,4900,4900,0
20240312,181000,1614793070,4900,4900,4900,4900,0
20240312,180900,1614793070,4900,4900,4900,4900,0
20240312,180800,1614793070,4900,4900,4900,4900,0
20240312,180700,1614793070,4900,4900,4900,4900,0
20240312,180600,1614793070,4900,4900,4900,4900,0
20240312,180500,1614793070,4900,4900,4900,4900,0
20240312,180400,1614793070,4900,4900,4900,4900,0
20240312,180300,1614793070,4900,4900,4900,4900,0
20240312,180200,1614793070,4900,4900,4900,4900,0
20240312,180100,1614793070,4900,4900,4900,4900,0
20240312,180000,1614793070,4900,4900,4900,4900,0
20240312,175900,1614793070,4900,4900,4900,4900,0
20240312,175800,1614793070,4900,4900,4900,4900,0
20240312,175700,1614793070,4900,4900,4900,4900,0
20240312,175600,1614793070,4900,4900,4900,4900,0
20240312,175500,1614793070,4900,4900,4900,4900,0
20240312,175400,1614793070,4900,4900,4900,4900,0
20240312,175300,1614793070,4900,4900,4900,4900,0
20240312,175200,1614793070,4900,4900,4900,4900,0
20240312,175100,1614793070,4900,4900,4900,4900,0
20240312,175000,1614793070,4900,4900,4900,4900,0
20240312,174900,1614793070,4900,4900,4900,4900,0
20240312,174800,1614793070,4900,4900,4900,4900,0
20240312,174700,1614793070,4900,4900,4900,4900,0
20240312,174600,1614793070,4900,4900,4900,4900,0
20240312,174500,1614793070,4900,4900,4900,4900,0
20240312,174400,1614793070,4900,4900,4900,4900,4373
20240312,174300,1614793070,4900,4900,4900,4900,0
20240312,174200,1614793070,4900,4900,4900,4900,0
20240312,174100,1614793070,4900,4900,4900,4900,0
20240312,174000,1614793070,4900,4900,4900,4900,0
20240312,173900,1614793070,4900,4900,4900,4900,0
20240312,173800,1614793070,4900,4900,4900,4900,0
20240312,173700,1614793070,4900,4900,4900,4900,0
20240312,173600,1614793070,4900,4900,4900,4900,0
20240312,173500,1614793070,4900,4900,4900,4900,0
20240312,173400,1614793070,4900,4900,4900,4900,0
20240312,173300,1614793070,4900,4900,4900,4900,0
20240312,173200,1614793070,4900,4900,4900,4900,0
20240312,173100,1614793070,4900,4900,4900,4900,0
20240312,173000,1614793070,4900,4900,4900,4900,0
20240312,172900,1614793070,4900,4900,4900,4900,0
20240312,172800,1614793070,4900,4900,4900,4900,0
20240312,172700,1614793070,4900,4900,4900,4900,0
20240312,172600,1614793070,4900,4900,4900,4900,0
20240312,172500,1614793070,4900,4900,4900,4900,0
20240312,172400,1614793070,4900,4900,4900,4900,0
20240312,172300,1614793070,4900,4900,4900,4900,0
20240312,172200,1614793070,4900,4900,4900,4900,0
20240312,172100,1614793070,4900,4900,4900,4900,0
20240312,172000,1614793070,4900,4900,4900,4900,0
20240312,171900,1614793070,4900,4900,4900,4900,0
20240312,171800,1614793070,4900,4900,4900,4900,0
20240312,171700,1614793070,4900,4900,4900,4900,0
20240312,171600,1614793070,4900,4900,4900,4900,0
20240312,171500,1614793070,4900,4900,4900,4900,0
20240312,171400,1614793070,4900,4900,4900,4900,4373
20240312,171300,1614793070,4900,4900,4900,4900,0
20240312,171200,1614793070,4900,4900,4900,4900,0
20240312,171100,1614793070,4900,4900,4900,4900,0
20240312,171000,1614793070,4900,4900,4900,4900,0
20240312,170900,1614793070,4900,4900,4900,4900,0
20240312,170800,1614793070,4900,4900,4900,4900,0
20240312,170700,1614793070,4900,4900,4900,4900,0
20240312,170600,1614793070,4900,4900,4900,4900,0
20240312,170500,1614793070,4900,4900,4900,4900,0
20240312,170400,1614793070,4900,4900,4900,4900,0
20240312,170300,1614793070,4900,4900,4900,4900,0
20240312,170200,1614793070,4900,4900,4900,4900,0
20240312,170100,1614793070,4900,4900,4900,4900,0
20240312,170000,1614793070,4900,4900,4900,4900,0
20240312,165900,1614793070,4900,4900,4900,4900,0
20240312,165800,1614793070,4900,4900,4900,4900,0
20240312,165700,1614793070,4900,4900,4900,4900,0
20240312,165600,1614793070,4900,4900,4900,4900,0
20240312,165500,1614793070,4900,4900,4900,4900,0
20240312,165400,1614793070,4900,4900,4900,4900,0
20240312,165300,1614793070,4900,4900,4900,4900,0
20240312,165200,1614793070,4900,4900,4900,4900,0
20240312,165100,1614793070,4900,4900,4900,4900,0
20240312,165000,1614793070,4900,4900,4900,4900,0
20240312,164900,1614793070,4900,4900,4900,4900,0
20240312,164800,1614793070,4900,4900,4900,4900,0
20240312,164700,1614793070,4900,4900,4900,4900,0
20240312,164600,1614793070,4900,4900,4900,4900,0
20240312,164500,1614793070,4900,4900,4900,4900,0
20240312,164400,1614793070,4900,4900,4900,4900,4373
20240312,164300,1614793070,4900,4900,4900,4900,0
20240312,164200,1614793070,4900,4900,4900,4900,0
20240312,164100,1614793070,4900,4900,4900,4900,0
20240312,164000,1614793070,4900,4900,4900,4900,0
20240312,163900,1614793070,4900,4900,4900,4900,0
20240312,163800,1614793070,4900,4900,4900,4900,0
20240312,163700,1614793070,4900,4900,4900,4900,0
20240312,163600,1614793070,4900,4900,4900,4900,0
20240312,163500,1614793070,4900,4900,4900,4900,0
20240312,163400,1614793070,4900,4900,4900,4900,0
20240312,163300,1614793070,4900,4900,4900,4900,0
20240312,163200,1614793070,4900,4900,4900,4900,0
20240312,163100,1614793070,4900,4900,4900,4900,0
20240312,163000,1614793070,4900,4900,4900,4900,0
20240312,162900,1614793070,4900,4900,4900,4900,0
20240312,162800,1614793070,4900,4900,4900,4900,0
20240312,162700,1614793070,4900,4900,4900,4900,0
20240312,162600,1614793070,4900,4900,4900,4900,0
20240312,162500,1614793070,4900,4900,4900,4900,0
20240312,162400,1614793070,4900,4900,4900,4900,0
20240312,162300,1614793070,4900,4900,4900,4900,0
20240312,162200,1614793070,4900,4900,4900,4900,0
20240312,162100,1614793070,4900,4900,4900,4900,0
20240312,162000,1614793070,4900,4900,4900,4900,0
20240312,161900,1614793070,4900,4900,4900,4900,0
20240312,161800,1614793070,4900,4900,4900,4900,0
20240312,161700,1614793070,4900,4900,4900,4900,0
20240312,161600,1614793070,4900,4900,4900,4900,0
20240312,161500,1614793070,4900,4900,4900,4900,0
20240312,161400,1614793070,4900,4900,4900,4900,4373
20240312,161300,1614793070,4900,4900,4900,4900,0
20240312,161200,1614793070,4900,4900,4900,4900,0
20240312,161100,1614793070,4900,4900,4900,4900,0
20240312,161000,1614793070,4900,4900,4900,4900,0
20240312,160900,1614793070,4900,4900,4900,4900,0
20240312,160800,1614793070,4900,4900,4900,4900,0
20240312,160700,1614793070,4900,4900,4900,4900,0
20240312,160600,1614793070,4900,4900,4900,4900,0
20240312,160500,1614793070,4900,4900,4900,4900,0
20240312,160400,1614793070,4900,4900,4900,4900,0
20240312,160300,1614793070,4900,4900,4900,4900,0
20240312,160200,1614793070,4900,4900,4900,4900,0
20240312,160100,1614793070,4900,4900,4900,4900,0
20240312,160000,1614793070,4900,4900,4900,4900,0
20240312,155900,1614793070,4900,4900,4900,4900,0
20240312,155800,1614793070,4900,4900,4900,4900,0
20240312,155700,1614793070,4900,4900,4900,4900,0
20240312,155600,1614793070,4900,4900,4900,4900,0
20240312,155500,1614793070,4900,4900,4900,4900,0
20240312,155400,1614793070,4900,4900,4900,4900,0
20240312,155300,1614793070,4900,4900,4900,4900,0
20240312,155200,1614793070,4900,4900,4900,4900,0
20240312,155100,1614793070,4900,4900,4900,4900,0
20240312,155000,1614793070,4900,4900,4900,4900,0
20240312,154900,1614793070,4900,4900,4900,4900,0
20240312,154800,1614793070,4900,4900,4900,4900,0
20240312,154700,1614793070,4900,4900,4900,4900,0
20240312,154600,1614793070,4900,4900,4900,4900,0
20240312,154500,1614793070,4900,4900,4900,4900,0
20240312,154400,1614793070,4900,4900,4900,4900,4373
20240312,154300,1614793070,4900,4900,4900,4900,0
20240312,154200,1614793070,4900,4900,4900,4900,0
20240312,154100,1614793070,4900,4900,4900,4900,0
20240312,154000,1614793070,4900,4900,4900,4900,0
20240312,153900,1614793070,4900,4900,4900,4900,0
20240312,153800,1614793070,4900,4900,4900,4900,0
20240312,153700,1614793070,4900,4900,4900,4900,0
20240312,153600,1614793070,4900,4900,4900,4900,0
20240312,153500,1614793070,4900,4900,4900,4900,0
20240312,153400,1614793070,4900,4900,4900,4900,0
20240312,153300,1614793070,4900,4900,4900,4900,0
20240312,153200,1614793070,4900,4900,4900,4900,0
20240312,153100,1614793070,4900,4900,4900,4900,0
20240312,153000,1614793070,4900,4900,4900,4900,4373
20240312,152900,1593365370,4900,4900,4900,4900,0
20240312,152800,1593365370,4900,4900,4900,4900,0
20240312,152700,1593365370,4900,4900,4900,4900,0
20240312,152600,1593365370,4900,4900,4900,4900,0
20240312,152500,1593365370,4900,4900,4900,4900,0
20240312,152400,1593365370,4900,4900,4900,4900,0
20240312,152300,1593365370,4900,4900,4900,4900,0
20240312,152200,1593365370,4900,4900,4900,4900,0
20240312,152100,1593365370,4900,4900,4900,4900,0
20240312,152000,1593365370,4900,4900,4900,4900,0
20240312,151900,1593365370,4900,4900,4905,4900,20559
20240312,151800,1492626090,4900,4900,4905,4900,476
20240312,151700,1490293410,4900,4900,4905,4900,43
20240312,151600,1490082670,4900,4900,4905,4900,46
20240312,151500,1489857220,4900,4900,4900,4900,38
20240312,151400,1489671020,4900,4900,4905,4900,528
20240312,151300,1487083570,4900,4905,4905,4900,761
20240312,151200,1483352170,4905,4905,4905,4905,0
20240312,151100,1483352170,4905,4905,4905,4905,40
20240312,151000,1483155970,4905,4900,4905,4900,4901
20240312,150900,1459126670,4900,4900,4900,4900,0
20240312,150800,1459126670,4900,4900,4905,4900,391
20240312,150700,1457210715,4905,4900,4905,4900,482
20240312,150600,1454848505,4900,4900,4905,4900,1329
20240312,150500,1448336400,4900,4895,4900,4895,1977
20240312,150400,1438649865,4900,4895,4900,4895,167
20240312,150300,1437832330,4895,4900,4900,4895,962
20240312,150200,1433122990,4895,4900,4900,4895,426
20240312,150100,1431037595,4900,4900,4905,4900,6070
20240312,150000,1401294170,4900,4900,4900,4900,154
20240312,145900,1400539570,4905,4905,4905,4905,40
20240312,145800,1400343370,4905,4905,4905,4900,206
20240312,145700,1399333715,4905,4905,4905,4900,558
20240312,145600,1396598225,4905,4905,4905,4905,12
20240312,145500,1396539365,4905,4900,4905,4900,717
20240312,145400,1393026055,4905,4905,4905,4905,0
20240312,145300,1393026055,4905,4905,4905,4905,5
20240312,145200,1393001530,4905,4905,4905,4905,20
20240312,145100,1392903430,4905,4900,4905,4900,1687
20240312,145000,1384637105,4900,4900,4900,4895,283
20240312,144900,1383251305,4900,4900,4900,4895,51
20240312,144800,1383001615,4900,4905,4905,4900,4359
20240312,144700,1361640970,4900,4900,4900,4900,0
20240312,144600,1361640970,4900,4905,4905,4900,222
20240312,144500,1360553160,4900,4900,4900,4900,0
20240312,144400,1360553160,4900,4900,4900,4900,795
20240312,144300,1356657660,4905,4905,4905,4905,10
20240312,144200,1356608610,4900,4900,4900,4900,0
20240312,144100,1356608610,4900,4905,4905,4900,20
20240312,144000,1356510560,4905,4905,4905,4905,65
20240312,143900,1356191735,4905,4905,4905,4905,269
20240312,143800,1354872290,4905,4905,4905,4905,1000
20240312,143700,1349967290,4905,4905,4905,4905,409
20240312,143600,1347961145,4905,4905,4905,4905,3
20240312,143500,1347946430,4900,4900,4900,4900,0
20240312,143400,1347946430,4900,4905,4905,4900,850
20240312,143300,1343780930,4900,4900,4900,4900,0
20240312,143200,1343780930,4900,4900,4900,4900,0
20240312,143100,1343780930,4900,4900,4900,4900,0
20240312,143000,1343780930,4900,4900,4900,4900,0
20240312,142900,1343780930,4900,4905,4905,4900,173
20240312,142800,1342932415,4905,4905,4905,4905,4
20240312,142700,1342912795,4900,4900,4900,4900,1364
20240312,142600,1336229195,4900,4900,4900,4900,151
20240312,142500,1335489295,4900,4905,4905,4900,9328
20240312,142400,1289781960,4905,4905,4905,4905,14
20240312,142300,1289713290,4900,4900,4900,4900,186
20240312,142200,1288801890,4910,4910,4910,4910,20
20240312,142100,1288703690,4910,4900,4910,4900,83
20240312,142000,1288296480,4905,4905,4905,4900,3153
20240312,141900,1272841280,4905,4905,4905,4905,0
20240312,141800,1272841280,4905,4905,4905,4905,5
20240312,141700,1272816755,4905,4905,4905,4905,3018
20240312,141600,1258013465,4905,4905,4905,4905,39
20240312,141500,1257822170,4905,4905,4905,4905,327
20240312,141400,1256218235,4905,4905,4905,4905,32
20240312,141300,1256061275,4905,4905,4905,4905,100
20240312,141200,1255570775,4905,4905,4905,4905,0
20240312,141100,1255570775,4905,4905,4905,4905,0
20240312,141000,1255570775,4905,4900,4905,4900,1129
20240312,140900,1250038625,4900,4900,4900,4900,71
20240312,140800,1249690725,4900,4900,4900,4900,776
20240312,140700,1245888325,4900,4900,4900,4900,0
20240312,140600,1245888325,4900,4900,4900,4900,60
20240312,140500,1245594325,4895,4895,4895,4890,5279
20240312,140400,1219753920,4900,4900,4900,4900,454
20240312,140300,1217529320,4905,4905,4905,4905,0
20240312,140200,1217529320,4905,4905,4905,4905,230
20240312,140100,1216401170,4900,4900,4900,4900,35
20240312,140000,1216229670,4900,4900,4900,4900,100
20240312,135900,1215739670,4900,4900,4900,4900,0
20240312,135800,1215739670,4900,4900,4900,4900,904
20240312,135700,1211310070,4900,4900,4900,4900,0
20240312,135600,1211310070,4900,4900,4900,4900,47
20240312,135500,1211079770,4905,4905,4905,4905,5
20240312,135400,1211055245,4905,4905,4905,4905,0
20240312,135300,1211055245,4905,4905,4905,4905,10
20240312,135200,1211006195,4905,4905,4905,4890,24010
20240312,135100,1093437810,4905,4905,4905,4905,0
20240312,135000,1093437810,4905,4905,4905,4905,0
20240312,134900,1093437810,4905,4905,4905,4905,16
20240312,134800,1093359330,4905,4905,4905,4905,230
20240312,134700,1092231180,4905,4905,4905,4905,218
20240312,134600,1091161890,4905,4905,4905,4905,380
20240312,134500,1089297990,4905,4905,4905,4905,1704
20240312,134400,1080939870,4905,4905,4905,4905,0
20240312,134300,1080939870,4905,4905,4905,4905,1374
20240312,134200,1074200400,4905,4905,4905,4905,692
20240312,134100,1070806140,4900,4900,4900,4900,0
20240312,134000,1070806140,4900,4900,4900,4900,422
20240312,133900,1068738340,4900,4900,4900,4900,5000
20240312,133800,1044238340,4900,4900,4900,4900,1017
20240312,133700,1039255040,4900,4900,4900,4900,249
20240312,133600,1038034940,4900,4900,4900,4900,100
20240312,133500,1037544940,4900,4905,4905,4900,129
20240312,133400,1036912835,4900,4900,4900,4900,0
20240312,133300,1036912835,4900,4900,4900,4900,60
20240312,133200,1036618835,4900,4900,4900,4900,21
20240312,133100,1036515935,4905,4905,4905,4905,0
20240312,133000,1036515935,4905,4905,4905,4905,760
20240312,132900,1032788135,4905,4910,4910,4905,114
20240312,132800,1032228955,4905,4905,4905,4905,157
20240312,132700,1031458870,4905,4905,4905,4905,10
20240312,132600,1031409820,4905,4905,4905,4905,126
20240312,132500,1030791790,4905,4905,4905,4905,701
20240312,132400,1027353385,4905,4905,4910,4905,162
20240312,132300,1026558765,4910,4910,4910,4905,14
20240312,132200,1026490075,4905,4905,4905,4905,580
20240312,132100,1023645175,4910,4910,4910,4910,1
20240312,132000,1023640265,4910,4910,4910,4910,30
20240312,131900,1023492965,4910,4910,4910,4910,5
20240312,131800,1023468415,4905,4905,4905,4905,1656
20240312,131700,1015345735,4900,4900,4900,4900,4649
20240312,131600,992565635,4900,4900,4900,4900,10
20240312,131500,992516635,4905,4905,4905,4905,959
20240312,131400,987812740,4905,4905,4905,4905,0
20240312,131300,987812740,4905,4905,4905,4905,19
20240312,131200,987719545,4905,4905,4905,4905,0
20240312,131100,987719545,4905,4905,4905,4905,20
20240312,131000,987621445,4905,4905,4905,4905,9
20240312,130900,987577300,4905,4905,4905,4905,0
20240312,130800,987577300,4905,4900,4905,4900,1179
20240312,130700,981800175,4900,4905,4905,4900,9942
20240312,130600,933073655,4905,4910,4910,4905,14
20240312,130500,933004960,4905,4905,4905,4905,6
20240312,130400,932975530,4905,4905,4905,4905,29
20240312,130300,932833285,4905,4905,4905,4905,155
20240312,130200,932073010,4905,4905,4905,4905,350
20240312,130100,930356260,4905,4905,4905,4905,418
20240312,130000,928305970,4905,4910,4910,4905,212
20240312,125900,927265595,4910,4910,4910,4910,0
20240312,125800,927265595,4910,4910,4910,4910,0
20240312,125700,927265595,4910,4910,4910,4910,128
20240312,125600,926637115,4905,4905,4905,4905,996
20240312,125500,921751735,4910,4910,4910,4910,0
20240312,125400,921751735,4910,4905,4910,4905,276
20240312,125300,920397935,4905,4900,4905,4900,1031
20240312,125200,915345965,4900,4900,4900,4900,61
20240312,125100,915047065,4905,4905,4905,4905,107
20240312,125000,914522230,4905,4905,4905,4905,1226
20240312,124900,908508700,4905,4905,4905,4905,159
20240312,124800,907728805,4910,4910,4910,4910,0
20240312,124700,907728805,4910,4910,4910,4910,0
20240312,124600,907728805,4910,4910,4910,4910,0
20240312,124500,907728805,4910,4910,4910,4910,0
20240312,124400,907728805,4910,4910,4910,4910,1
20240312,124300,907723895,4905,4905,4905,4905,65
20240312,124200,907405070,4905,4910,4910,4905,43
20240312,124100,907194140,4905,4905,4905,4905,84
20240312,124000,906782120,4910,4910,4910,4910,5
20240312,123900,906757570,4900,4905,4905,4900,3000
20240312,123800,892054295,4905,4905,4905,4905,366
20240312,123700,890259065,4905,4900,4905,4900,131
20240312,123600,889617015,4905,4905,4905,4905,39
20240312,123500,889425720,4905,4905,4905,4905,1022
20240312,123400,884412810,4910,4905,4910,4905,912
20240312,123300,879939435,4905,4905,4905,4905,1905
20240312,123200,870595410,4905,4905,4905,4905,1304
20240312,123100,864199290,4905,4910,4910,4905,110
20240312,123000,863659535,4910,4910,4910,4910,22
20240312,122900,863551515,4905,4905,4905,4905,8
20240312,122800,863512275,4910,4910,4910,4910,31
20240312,122700,863360065,4910,4905,4910,4905,165
20240312,122600,862550715,4910,4910,4910,4910,212
20240312,122500,861509795,4910,4910,4910,4910,0
20240312,122400,861509795,4910,4910,4910,4910,11
20240312,122300,861455785,4910,4905,4910,4905,320
20240312,122200,859886090,4910,4910,4910,4910,501
20240312,122100,857426180,4910,4910,4910,4910,1000
20240312,122000,852516180,4910,4905,4910,4905,20
20240312,121900,852418025,4905,4910,4910,4905,594
20240312,121800,849504450,4910,4905,4910,4905,104
20240312,121700,848993815,4905,4905,4905,4905,1395
20240312,121600,842151340,4905,4905,4905,4905,140
20240312,121500,841464640,4905,4900,4905,4900,1030
20240312,121400,836417490,4905,4905,4905,4905,100
20240312,121300,835926990,4905,4905,4905,4905,61
20240312,121200,835627785,4905,4905,4905,4905,476
20240312,121100,833293005,4905,4905,4905,4905,319
20240312,121000,831728310,4905,4905,4905,4895,4
20240312,120900,831708700,4905,4900,4905,4895,113
20240312,120800,831154505,4900,4905,4905,4895,374
20240312,120700,829323625,4905,4905,4905,4905,300
20240312,120600,827852125,4905,4905,4905,4900,1370
20240312,120500,821136625,4905,4905,4905,4900,497
20240312,120400,818699305,4905,4905,4905,4905,528
20240312,120300,816109465,4900,4900,4900,4895,2914
20240312,120200,801835865,4900,4900,4900,4900,122
20240312,120100,801238065,4900,4895,4900,4895,669
20240312,120000,797962810,4900,4900,4900,4900,50
20240312,115900,797717810,4895,4900,4900,4895,208
20240312,115800,796699150,4900,4900,4900,4895,1827
20240312,115700,787754500,4900,4900,4900,4895,912
20240312,115600,783287905,4900,4915,4915,4895,32077
20240312,115500,626043360,4915,4915,4915,4915,400
20240312,115400,624077360,4915,4915,4915,4915,100
20240312,115300,623585860,4915,4915,4915,4910,207
20240312,115200,622568790,4915,4915,4915,4915,0
20240312,115100,622568790,4915,4915,4915,4915,6
20240312,115000,622539300,4915,4915,4915,4915,24
20240312,114900,622421340,4915,4910,4915,4910,179
20240312,114800,621541690,4915,4910,4915,4910,49
20240312,114700,621300995,4915,4915,4915,4910,84
20240312,114600,620888415,4915,4915,4915,4915,76
20240312,114500,620514875,4915,4915,4915,4910,3505
20240312,114400,603292520,4915,4915,4915,4915,29
20240312,114300,603149985,4915,4915,4915,4915,50
20240312,114200,602904235,4915,4915,4915,4915,72
20240312,114100,602550355,4910,4915,4915,4910,1252
20240312,114000,596397410,4915,4915,4915,4915,30
20240312,113900,596249960,4915,4915,4915,4915,26
20240312,113800,596122170,4920,4920,4920,4920,1
20240312,113700,596117250,4920,4920,4920,4920,100
20240312,113600,595625250,4920,4920,4920,4920,1000
20240312,113500,590705250,4910,4920,4920,4910,2185
20240312,113400,579956900,4910,4915,4920,4910,2639
20240312,113300,566987485,4915,4915,4915,4915,95
20240312,113200,566520560,4915,4915,4915,4915,225
20240312,113100,565414685,4915,4915,4915,4915,76
20240312,113000,565041145,4915,4915,4915,4915,1204
20240312,112900,559123485,4920,4915,4920,4915,298
20240312,112800,557658275,4915,4915,4915,4915,6
20240312,112700,557628785,4915,4920,4920,4915,876
20240312,112600,553323155,4915,4920,4920,4915,5757
20240312,112500,525002225,4920,4925,4925,4920,270
20240312,112400,523673815,4925,4925,4925,4925,0
20240312,112300,523673815,4925,4925,4925,4925,52
20240312,112200,523417715,4925,4925,4925,4925,4
20240312,112100,523398015,4920,4925,4925,4920,153
20240312,112000,522644540,4925,4925,4925,4925,0
20240312,111900,522644540,4925,4925,4925,4925,28
20240312,111800,522506640,4925,4925,4925,4925,48
20240312,111700,522270240,4925,4925,4925,4925,0
20240312,111600,522270240,4925,4925,4925,4925,100
20240312,111500,521777740,4925,4925,4925,4925,101
20240312,111400,521280315,4925,4925,4925,4925,11
20240312,111300,521226140,4920,4925,4925,4920,7528
20240312,111200,484186880,4920,4920,4925,4920,276
20240312,111100,482827960,4925,4925,4925,4925,5
20240312,111000,482803335,4920,4920,4920,4920,252
20240312,110900,481563495,4920,4920,4920,4920,45
20240312,110800,481342095,4920,4920,4920,4920,1
20240312,110700,481337175,4925,4920,4925,4920,501
20240312,110600,478869755,4920,4925,4925,4920,387
20240312,110500,476964110,4925,4925,4925,4925,100
20240312,110400,476471610,4925,4925,4925,4925,190
20240312,110300,475535860,4925,4925,4925,4920,668
20240312,110200,472246290,4925,4925,4925,4925,184
20240312,110100,471340090,4920,4920,4920,4920,24
20240312,110000,471222010,4920,4925,4925,4920,807
20240312,105900,467247920,4925,4925,4925,4925,582
20240312,105800,464381570,4925,4925,4925,4925,4
20240312,105700,464361870,4930,4930,4930,4930,0
20240312,105600,464361870,4930,4925,4930,4925,2
20240312,105500,464352015,4925,4925,4925,4925,501
20240312,105400,461884590,4925,4925,4925,4925,10
20240312,105300,461835340,4925,4925,4925,4920,1788
20240312,105200,453030180,4925,4925,4925,4925,4
20240312,105100,453010480,4925,4930,4930,4925,3471
20240312,105000,435908300,4930,4930,4930,4930,1001
20240312,104900,430973370,4930,4930,4930,4930,14
20240312,104800,430904350,4925,4925,4930,4925,10
20240312,104700,430855060,4925,4925,4925,4925,100
20240312,104600,430362560,4930,4925,4930,4925,1670
20240312,104500,422136810,4930,4930,4930,4930,200
20240312,104400,421150810,4930,4930,4930,4930,25
20240312,104300,421027560,4930,4925,4930,4925,2
20240312,104200,421017705,4930,4930,4930,4930,121
20240312,104100,420421175,4935,4925,4935,4925,275
20240312,104000,419065050,4925,4935,4935,4925,310
20240312,103900,417538200,4930,4925,4930,4925,305
20240312,103800,416034555,4930,4930,4930,4930,0
20240312,103700,416034555,4930,4925,4930,4925,310
20240312,103600,414507255,4925,4925,4925,4925,136
20240312,103500,413837455,4930,4925,4930,4925,418
20240312,103400,411778790,4925,4930,4930,4925,4101
20240312,103300,391580860,4930,4930,4930,4930,2
20240312,103200,391571000,4930,4930,4930,4930,25
20240312,103100,391447750,4930,4925,4930,4925,29
20240312,103000,391304855,4930,4930,4930,4930,316
20240312,102900,389746975,4925,4930,4930,4925,2206
20240312,102800,378872340,4925,4925,4925,4925,0
20240312,102700,378872340,4925,4925,4925,4925,0
20240312,102600,378872340,4925,4925,4925,4925,1
20240312,102500,378867415,4925,4925,4925,4925,11
20240312,102400,378813240,4925,4930,4930,4925,1715
20240312,102300,370358850,4925,4925,4925,4925,418
20240312,102200,368300200,4925,4930,4930,4925,105
20240312,102100,367782575,4930,4930,4930,4930,1
20240312,102000,367777645,4930,4925,4930,4925,35
20240312,101900,367605210,4925,4925,4925,4925,190
20240312,101800,366669460,4925,4930,4930,4925,133
20240312,101700,366014420,4925,4930,4930,4925,56
20240312,101600,365738390,4925,4925,4925,4925,92
20240312,101500,365285290,4925,4925,4925,4925,990
20240312,101400,360409540,4920,4935,4935,4920,5624
20240312,101300,332691815,4935,4935,4935,4935,133
20240312,101200,332035460,4935,4935,4935,4935,66
20240312,101100,331709750,4935,4930,4935,4930,10
20240312,101000,331660405,4935,4935,4935,4935,1
20240312,100900,331655470,4930,4930,4935,4930,384
20240312,100800,329761825,4935,4940,4940,4930,3312
20240312,100700,313427070,4940,4935,4940,4935,5171
20240312,100600,287908175,4935,4935,4935,4930,74
20240312,100500,287542990,4935,4935,4935,4935,505
20240312,100400,285050815,4935,4925,4935,4925,3921
20240312,100300,265723530,4925,4925,4925,4925,86
20240312,100200,265299980,4925,4925,4925,4925,0
20240312,100100,265299980,4925,4925,4925,4925,200
20240312,100000,264314980,4920,4920,4920,4920,0
20240312,095900,264314980,4920,4920,4925,4920,123
20240312,095800,263709770,4925,4925,4925,4925,10
20240312,095700,263660520,4925,4925,4925,4925,71
20240312,095600,263310845,4925,4925,4925,4925,0
20240312,095500,263310845,4925,4920,4925,4920,102
20240312,095400,262808505,4920,4920,4920,4915,696
20240312,095300,259384410,4915,4920,4920,4915,765
20240312,095200,255621110,4915,4915,4915,4915,0
20240312,095100,255621110,4915,4920,4920,4915,548
20240312,095000,252927520,4920,4920,4920,4920,103
20240312,094900,252420760,4920,4925,4925,4915,170
20240312,094800,251585060,4925,4925,4925,4925,5
20240312,094700,251560435,4915,4925,4925,4915,378
20240312,094600,249701385,4915,4915,4915,4915,15
20240312,094500,249627660,4915,4915,4920,4915,986
20240312,094400,244777420,4920,4920,4920,4920,200
20240312,094300,243793420,4915,4920,4920,4915,2316
20240312,094200,232403440,4920,4915,4920,4915,494
20240312,094100,229974555,4910,4920,4920,4910,1906
20240312,094000,220609220,4920,4915,4920,4915,166
20240312,093900,219793300,4915,4915,4915,4910,905
20240312,093800,215348025,4920,4930,4930,4920,517
20240312,093700,212804325,4930,4920,4930,4920,28
20240312,093600,212666555,4920,4915,4920,4915,868
20240312,093500,208400200,4915,4910,4915,4910,37
20240312,093400,208218445,4910,4915,4915,4910,851
20240312,093300,204037125,4915,4915,4915,4915,90
20240312,093200,203594775,4910,4930,4930,4910,6290
20240312,093100,172655365,4930,4930,4930,4925,2250
20240312,093000,161573830,4930,4930,4930,4930,208
20240312,092900,160548390,4930,4930,4935,4930,3658
20240312,092800,142514440,4930,4930,4930,4930,32
20240312,092700,142356680,4930,4935,4935,4930,408
20240312,092600,140345200,4935,4930,4935,4930,75
20240312,092500,139975300,4930,4920,4930,4920,105
20240312,092400,139458650,4920,4930,4930,4920,1765
20240312,092300,130767075,4930,4935,4935,4930,153
20240312,092200,130012745,4930,4930,4930,4930,194
20240312,092100,129056325,4930,4930,4930,4925,152
20240312,092000,128306990,4925,4930,4930,4925,214
20240312,091900,127252080,4930,4930,4930,4930,133
20240312,091800,126596390,4930,4935,4935,4930,103
20240312,091700,126088100,4935,4940,4940,4935,432
20240312,091600,123955180,4940,4930,4940,4930,277
20240312,091500,122588155,4930,4930,4930,4920,723
20240312,091400,119027530,4930,4925,4930,4925,129
20240312,091300,118392155,4920,4920,4920,4920,227
20240312,091200,117275315,4920,4915,4920,4915,236
20240312,091100,116114795,4915,4915,4915,4910,1051
20240312,091000,110950005,4915,4915,4915,4915,1093
20240312,090900,105577910,4910,4910,4915,4905,2772
20240312,090800,91979380,4915,4930,4930,4900,5330
20240312,090700,65832290,4910,4915,4925,4910,3334
20240312,090600,49438380,4915,4920,4925,4910,603
20240312,090500,46474670,4925,4955,4955,4910,3479
20240312,090400,29342915,4955,4955,4955,4955,50
20240312,090300,29095165,4945,4945,4945,4945,285
20240312,090200,27685840,4945,4940,4945,4920,1385
20240312,090100,20850025,4940,4960,4960,4940,2157
20240312,090000,10192455,4960,4970,4970,4960,2051