KissMeData/005010/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,184400,1366213660,5100,5100,5100,5100,5410
20240322,184300,1366213660,5100,5100,5100,5100,0
20240322,184200,1366213660,5100,5100,5100,5100,0
20240322,184100,1366213660,5100,5100,5100,5100,0
20240322,184000,1366213660,5100,5100,5100,5100,0
20240322,183900,1366213660,5100,5100,5100,5100,0
20240322,183800,1366213660,5100,5100,5100,5100,0
20240322,183700,1366213660,5100,5100,5100,5100,0
20240322,183600,1366213660,5100,5100,5100,5100,0
20240322,183500,1366213660,5100,5100,5100,5100,0
20240322,183400,1366213660,5100,5100,5100,5100,0
20240322,183300,1366213660,5100,5100,5100,5100,0
20240322,183200,1366213660,5100,5100,5100,5100,0
20240322,183100,1366213660,5100,5100,5100,5100,0
20240322,183000,1366213660,5100,5100,5100,5100,0
20240322,182900,1366213660,5100,5100,5100,5100,0
20240322,182800,1366213660,5100,5100,5100,5100,0
20240322,182700,1366213660,5100,5100,5100,5100,0
20240322,182600,1366213660,5100,5100,5100,5100,0
20240322,182500,1366213660,5100,5100,5100,5100,0
20240322,182400,1366213660,5100,5100,5100,5100,0
20240322,182300,1366213660,5100,5100,5100,5100,0
20240322,182200,1366213660,5100,5100,5100,5100,0
20240322,182100,1366213660,5100,5100,5100,5100,0
20240322,182000,1366213660,5100,5100,5100,5100,0
20240322,181900,1366213660,5100,5100,5100,5100,0
20240322,181800,1366213660,5100,5100,5100,5100,0
20240322,181700,1366213660,5100,5100,5100,5100,0
20240322,181600,1366213660,5100,5100,5100,5100,0
20240322,181500,1366213660,5100,5100,5100,5100,0
20240322,181400,1366213660,5100,5100,5100,5100,5410
20240322,181300,1366213660,5100,5100,5100,5100,0
20240322,181200,1366213660,5100,5100,5100,5100,0
20240322,181100,1366213660,5100,5100,5100,5100,0
20240322,181000,1366213660,5100,5100,5100,5100,0
20240322,180900,1366213660,5100,5100,5100,5100,0
20240322,180800,1366213660,5100,5100,5100,5100,0
20240322,180700,1366213660,5100,5100,5100,5100,0
20240322,180600,1366213660,5100,5100,5100,5100,0
20240322,180500,1366213660,5100,5100,5100,5100,0
20240322,180400,1366213660,5100,5100,5100,5100,0
20240322,180300,1366213660,5100,5100,5100,5100,0
20240322,180200,1366213660,5100,5100,5100,5100,0
20240322,180100,1366213660,5100,5100,5100,5100,0
20240322,180000,1366213660,5100,5100,5100,5100,0
20240322,175900,1366213660,5100,5100,5100,5100,0
20240322,175800,1366213660,5100,5100,5100,5100,0
20240322,175700,1366213660,5100,5100,5100,5100,0
20240322,175600,1366213660,5100,5100,5100,5100,0
20240322,175500,1366213660,5100,5100,5100,5100,0
20240322,175400,1366213660,5100,5100,5100,5100,0
20240322,175300,1366213660,5100,5100,5100,5100,0
20240322,175200,1366213660,5100,5100,5100,5100,0
20240322,175100,1366213660,5100,5100,5100,5100,0
20240322,175000,1366213660,5100,5100,5100,5100,0
20240322,174900,1366213660,5100,5100,5100,5100,0
20240322,174800,1366213660,5100,5100,5100,5100,0
20240322,174700,1366213660,5100,5100,5100,5100,0
20240322,174600,1366213660,5100,5100,5100,5100,0
20240322,174500,1366213660,5100,5100,5100,5100,0
20240322,174400,1366213660,5100,5100,5100,5100,5410
20240322,174300,1366213660,5100,5100,5100,5100,0
20240322,174200,1366213660,5100,5100,5100,5100,0
20240322,174100,1366213660,5100,5100,5100,5100,0
20240322,174000,1366213660,5100,5100,5100,5100,0
20240322,173900,1366213660,5100,5100,5100,5100,0
20240322,173800,1366213660,5100,5100,5100,5100,0
20240322,173700,1366213660,5100,5100,5100,5100,0
20240322,173600,1366213660,5100,5100,5100,5100,0
20240322,173500,1366213660,5100,5100,5100,5100,0
20240322,173400,1366213660,5100,5100,5100,5100,0
20240322,173300,1366213660,5100,5100,5100,5100,0
20240322,173200,1366213660,5100,5100,5100,5100,0
20240322,173100,1366213660,5100,5100,5100,5100,0
20240322,173000,1366213660,5100,5100,5100,5100,0
20240322,172900,1366213660,5100,5100,5100,5100,0
20240322,172800,1366213660,5100,5100,5100,5100,0
20240322,172700,1366213660,5100,5100,5100,5100,0
20240322,172600,1366213660,5100,5100,5100,5100,0
20240322,172500,1366213660,5100,5100,5100,5100,0
20240322,172400,1366213660,5100,5100,5100,5100,0
20240322,172300,1366213660,5100,5100,5100,5100,0
20240322,172200,1366213660,5100,5100,5100,5100,0
20240322,172100,1366213660,5100,5100,5100,5100,0
20240322,172000,1366213660,5100,5100,5100,5100,0
20240322,171900,1366213660,5100,5100,5100,5100,0
20240322,171800,1366213660,5100,5100,5100,5100,0
20240322,171700,1366213660,5100,5100,5100,5100,0
20240322,171600,1366213660,5100,5100,5100,5100,0
20240322,171500,1366213660,5100,5100,5100,5100,0
20240322,171400,1366213660,5100,5100,5100,5100,5410
20240322,171300,1366213660,5100,5100,5100,5100,0
20240322,171200,1366213660,5100,5100,5100,5100,0
20240322,171100,1366213660,5100,5100,5100,5100,0
20240322,171000,1366213660,5100,5100,5100,5100,0
20240322,170900,1366213660,5100,5100,5100,5100,0
20240322,170800,1366213660,5100,5100,5100,5100,0
20240322,170700,1366213660,5100,5100,5100,5100,0
20240322,170600,1366213660,5100,5100,5100,5100,0
20240322,170500,1366213660,5100,5100,5100,5100,0
20240322,170400,1366213660,5100,5100,5100,5100,0
20240322,170300,1366213660,5100,5100,5100,5100,0
20240322,170200,1366213660,5100,5100,5100,5100,0
20240322,170100,1366213660,5100,5100,5100,5100,0
20240322,170000,1366213660,5100,5100,5100,5100,0
20240322,165900,1366213660,5100,5100,5100,5100,0
20240322,165800,1366213660,5100,5100,5100,5100,0
20240322,165700,1366213660,5100,5100,5100,5100,0
20240322,165600,1366213660,5100,5100,5100,5100,0
20240322,165500,1366213660,5100,5100,5100,5100,0
20240322,165400,1366213660,5100,5100,5100,5100,0
20240322,165300,1366213660,5100,5100,5100,5100,0
20240322,165200,1366213660,5100,5100,5100,5100,0
20240322,165100,1366213660,5100,5100,5100,5100,0
20240322,165000,1366213660,5100,5100,5100,5100,0
20240322,164900,1366213660,5100,5100,5100,5100,0
20240322,164800,1366213660,5100,5100,5100,5100,0
20240322,164700,1366213660,5100,5100,5100,5100,0
20240322,164600,1366213660,5100,5100,5100,5100,0
20240322,164500,1366213660,5100,5100,5100,5100,0
20240322,164400,1366213660,5100,5100,5100,5100,5410
20240322,164300,1366213660,5100,5100,5100,5100,0
20240322,164200,1366213660,5100,5100,5100,5100,0
20240322,164100,1366213660,5100,5100,5100,5100,0
20240322,164000,1366213660,5100,5100,5100,5100,0
20240322,163900,1366213660,5100,5100,5100,5100,0
20240322,163800,1366213660,5100,5100,5100,5100,0
20240322,163700,1366213660,5100,5100,5100,5100,0
20240322,163600,1366213660,5100,5100,5100,5100,0
20240322,163500,1366213660,5100,5100,5100,5100,0
20240322,163400,1366213660,5100,5100,5100,5100,0
20240322,163300,1366213660,5100,5100,5100,5100,0
20240322,163200,1366213660,5100,5100,5100,5100,0
20240322,163100,1366213660,5100,5100,5100,5100,0
20240322,163000,1366213660,5100,5100,5100,5100,0
20240322,162900,1366213660,5100,5100,5100,5100,0
20240322,162800,1366213660,5100,5100,5100,5100,0
20240322,162700,1366213660,5100,5100,5100,5100,0
20240322,162600,1366213660,5100,5100,5100,5100,0
20240322,162500,1366213660,5100,5100,5100,5100,0
20240322,162400,1366213660,5100,5100,5100,5100,0
20240322,162300,1366213660,5100,5100,5100,5100,0
20240322,162200,1366213660,5100,5100,5100,5100,0
20240322,162100,1366213660,5100,5100,5100,5100,0
20240322,162000,1366213660,5100,5100,5100,5100,0
20240322,161900,1366213660,5100,5100,5100,5100,0
20240322,161800,1366213660,5100,5100,5100,5100,0
20240322,161700,1366213660,5100,5100,5100,5100,0
20240322,161600,1366213660,5100,5100,5100,5100,0
20240322,161500,1366213660,5100,5100,5100,5100,0
20240322,161400,1366213660,5100,5100,5100,5100,5410
20240322,161300,1366213660,5100,5100,5100,5100,0
20240322,161200,1366213660,5100,5100,5100,5100,0
20240322,161100,1366213660,5100,5100,5100,5100,0
20240322,161000,1366213660,5100,5100,5100,5100,0
20240322,160900,1366213660,5100,5100,5100,5100,0
20240322,160800,1366213660,5100,5100,5100,5100,0
20240322,160700,1366213660,5100,5100,5100,5100,0
20240322,160600,1366213660,5100,5100,5100,5100,0
20240322,160500,1366213660,5100,5100,5100,5100,0
20240322,160400,1366213660,5100,5100,5100,5100,0
20240322,160300,1366213660,5100,5100,5100,5100,0
20240322,160200,1366213660,5100,5100,5100,5100,0
20240322,160100,1366213660,5100,5100,5100,5100,0
20240322,160000,1366213660,5100,5100,5100,5100,0
20240322,155900,1366213660,5100,5100,5100,5100,0
20240322,155800,1366213660,5100,5100,5100,5100,0
20240322,155700,1366213660,5100,5100,5100,5100,0
20240322,155600,1366213660,5100,5100,5100,5100,0
20240322,155500,1366213660,5100,5100,5100,5100,0
20240322,155400,1366213660,5100,5100,5100,5100,0
20240322,155300,1366213660,5100,5100,5100,5100,0
20240322,155200,1366213660,5100,5100,5100,5100,0
20240322,155100,1366213660,5100,5100,5100,5100,0
20240322,155000,1366213660,5100,5100,5100,5100,0
20240322,154900,1366213660,5100,5100,5100,5100,0
20240322,154800,1366213660,5100,5100,5100,5100,0
20240322,154700,1366213660,5100,5100,5100,5100,0
20240322,154600,1366213660,5100,5100,5100,5100,0
20240322,154500,1366213660,5100,5100,5100,5100,0
20240322,154400,1366213660,5100,5100,5100,5100,5410
20240322,154300,1366213660,5100,5100,5100,5100,0
20240322,154200,1366213660,5100,5100,5100,5100,0
20240322,154100,1366213660,5100,5100,5100,5100,0
20240322,154000,1366213660,5100,5100,5100,5100,0
20240322,153900,1366213660,5100,5100,5100,5100,0
20240322,153800,1366213660,5100,5100,5100,5100,0
20240322,153700,1366213660,5100,5100,5100,5100,0
20240322,153600,1366213660,5100,5100,5100,5100,0
20240322,153500,1366213660,5100,5100,5100,5100,0
20240322,153400,1366213660,5100,5100,5100,5100,0
20240322,153300,1366213660,5100,5100,5100,5100,0
20240322,153200,1366213660,5100,5100,5100,5100,0
20240322,153100,1366213660,5100,5100,5100,5100,0
20240322,153000,1366213660,5100,5100,5100,5100,5410
20240322,152900,1338622660,5100,5100,5100,5100,0
20240322,152800,1338622660,5100,5100,5100,5100,0
20240322,152700,1338622660,5100,5100,5100,5100,0
20240322,152600,1338622660,5100,5100,5100,5100,0
20240322,152500,1338622660,5100,5100,5100,5100,0
20240322,152400,1338622660,5100,5100,5100,5100,0
20240322,152300,1338622660,5100,5100,5100,5100,0
20240322,152200,1338622660,5100,5100,5100,5100,0
20240322,152100,1338622660,5100,5100,5100,5100,0
20240322,152000,1338622660,5100,5100,5100,5100,0
20240322,151900,1338622660,5100,5110,5110,5100,363
20240322,151800,1336768580,5110,5100,5110,5100,899
20240322,151700,1332180560,5100,5100,5110,5100,270
20240322,151600,1330801560,5110,5100,5110,5100,114
20240322,151500,1330220100,5100,5100,5100,5100,16
20240322,151400,1330138500,5100,5100,5110,5100,20
20240322,151300,1330036400,5100,5110,5110,5100,121
20240322,151200,1329418200,5100,5100,5100,5100,41
20240322,151100,1329209100,5110,5120,5120,5110,2035
20240322,151000,1318803900,5110,5110,5110,5110,0
20240322,150900,1318803900,5110,5110,5110,5110,873
20240322,150800,1314342870,5110,5110,5110,5100,1593
20240322,150700,1306215340,5110,5110,5110,5110,4
20240322,150600,1306194900,5100,5110,5110,5100,120
20240322,150500,1305581900,5110,5110,5110,5110,1149
20240322,150400,1299710510,5110,5110,5110,5110,106
20240322,150300,1299168850,5100,5110,5110,5100,141
20240322,150200,1298448450,5100,5100,5110,5100,1083
20240322,150100,1292915150,5100,5100,5110,5100,341
20240322,150000,1291176030,5110,5100,5110,5100,1004
20240322,145900,1286055590,5100,5100,5100,5100,1
20240322,145800,1286050490,5100,5110,5110,5100,2288
20240322,145700,1274362650,5110,5110,5110,5100,3505
20240322,145600,1256452440,5110,5110,5110,5110,76
20240322,145500,1256064080,5110,5120,5120,5110,72
20240322,145400,1255696150,5110,5110,5110,5110,2260
20240322,145300,1244147550,5110,5120,5120,5110,206
20240322,145200,1243092840,5120,5120,5120,5120,0
20240322,145100,1243092840,5120,5110,5120,5110,5
20240322,145000,1243067280,5120,5120,5120,5120,1
20240322,144900,1243062160,5110,5110,5110,5110,0
20240322,144800,1243062160,5110,5110,5110,5110,0
20240322,144700,1243062160,5110,5110,5110,5110,149
20240322,144600,1242300770,5110,5110,5110,5110,24
20240322,144500,1242178130,5110,5110,5110,5110,1669
20240322,144400,1233649540,5120,5110,5120,5110,51
20240322,144300,1233388920,5110,5110,5110,5110,5129
20240322,144200,1207179730,5110,5110,5110,5110,0
20240322,144100,1207179730,5110,5120,5120,5110,562
20240322,144000,1204302420,5120,5110,5120,5110,111
20240322,143900,1203734130,5110,5120,5120,5110,3224
20240322,143800,1187258390,5120,5120,5120,5120,0
20240322,143700,1187258390,5120,5120,5120,5120,0
20240322,143600,1187258390,5120,5120,5120,5120,109
20240322,143500,1186700310,5120,5120,5120,5120,852
20240322,143400,1182338070,5120,5120,5130,5120,510
20240322,143300,1179726810,5120,5120,5120,5120,23
20240322,143200,1179609050,5120,5120,5120,5110,93
20240322,143100,1179133090,5120,5120,5120,5120,10
20240322,143000,1179081890,5120,5120,5120,5120,498
20240322,142900,1176532130,5120,5130,5130,5110,70
20240322,142800,1176173750,5130,5130,5130,5130,3
20240322,142700,1176158360,5110,5120,5120,5110,590
20240322,142600,1173137970,5120,5120,5120,5120,28
20240322,142500,1172994610,5120,5120,5120,5120,1093
20240322,142400,1167398450,5110,5110,5110,5110,410
20240322,142300,1165303350,5110,5110,5110,5110,0
20240322,142200,1165303350,5110,5110,5110,5110,0
20240322,142100,1165303350,5110,5110,5110,5110,0
20240322,142000,1165303350,5110,5120,5120,5110,608
20240322,141900,1162196450,5120,5120,5120,5120,90
20240322,141800,1161735650,5120,5120,5120,5120,0
20240322,141700,1161735650,5120,5120,5120,5120,72
20240322,141600,1161367010,5120,5120,5120,5120,10
20240322,141500,1161315810,5110,5110,5110,5110,0
20240322,141400,1161315810,5110,5110,5110,5110,100
20240322,141300,1160804810,5110,5120,5120,5110,78
20240322,141200,1160405620,5120,5120,5120,5120,715
20240322,141100,1156744820,5130,5130,5130,5130,0
20240322,141000,1156744820,5130,5130,5130,5130,6
20240322,140900,1156714040,5110,5120,5120,5110,18
20240322,140800,1156622040,5110,5110,5110,5110,0
20240322,140700,1156622040,5110,5110,5110,5110,400
20240322,140600,1154578040,5110,5120,5120,5110,500
20240322,140500,1152022940,5110,5120,5120,5110,258
20240322,140400,1150704460,5130,5130,5130,5130,0
20240322,140300,1150704460,5130,5130,5130,5130,13
20240322,140200,1150637770,5120,5120,5120,5120,0
20240322,140100,1150637770,5120,5110,5120,5110,342
20240322,140000,1148889730,5120,5120,5120,5120,0
20240322,135900,1148889730,5120,5120,5120,5120,0
20240322,135800,1148889730,5120,5120,5120,5120,2
20240322,135700,1148879490,5120,5120,5120,5120,1700
20240322,135600,1140175490,5120,5130,5130,5120,3
20240322,135500,1140160110,5130,5130,5130,5130,4
20240322,135400,1140139590,5130,5130,5130,5130,0
20240322,135300,1140139590,5130,5120,5130,5120,1302
20240322,135200,1133473250,5120,5120,5120,5120,22
20240322,135100,1133360610,5120,5120,5120,5120,2
20240322,135000,1133350370,5120,5120,5120,5120,167
20240322,134900,1132495330,5120,5120,5120,5120,53
20240322,134800,1132223970,5120,5120,5120,5120,16
20240322,134700,1132142050,5120,5120,5120,5120,0
20240322,134600,1132142050,5120,5120,5120,5120,2
20240322,134500,1132131810,5120,5120,5120,5120,5
20240322,134400,1132106210,5120,5120,5120,5120,30
20240322,134300,1131952610,5120,5120,5130,5120,193
20240322,134200,1130964350,5120,5120,5120,5120,0
20240322,134100,1130964350,5120,5120,5120,5120,56
20240322,134000,1130677630,5120,5120,5120,5120,0
20240322,133900,1130677630,5120,5120,5120,5120,732
20240322,133800,1126929790,5120,5120,5120,5120,1
20240322,133700,1126924670,5120,5120,5130,5120,5614
20240322,133600,1098180980,5120,5130,5130,5120,965
20240322,133500,1093230660,5130,5120,5130,5120,22
20240322,133400,1093117820,5120,5120,5120,5120,1110
20240322,133300,1087434620,5120,5120,5120,5120,0
20240322,133200,1087434620,5120,5120,5120,5120,263
20240322,133100,1086088060,5120,5130,5130,5120,1406
20240322,133000,1078886310,5120,5120,5120,5120,1074
20240322,132900,1073387430,5130,5130,5130,5130,1
20240322,132800,1073382300,5120,5120,5120,5120,5
20240322,132700,1073356700,5120,5120,5130,5120,13
20240322,132600,1073290130,5130,5130,5130,5120,655
20240322,132500,1069930170,5120,5120,5120,5120,1
20240322,132400,1069925050,5130,5130,5130,5130,0
20240322,132300,1069925050,5130,5130,5130,5130,1
20240322,132200,1069919920,5120,5130,5130,5120,507
20240322,132100,1067321790,5130,5130,5130,5130,0
20240322,132000,1067321790,5130,5130,5130,5130,7
20240322,131900,1067285880,5130,5130,5130,5130,0
20240322,131800,1067285880,5130,5130,5130,5130,1
20240322,131700,1067280750,5130,5130,5130,5130,2
20240322,131600,1067270490,5130,5130,5130,5130,100
20240322,131500,1066757490,5140,5140,5140,5140,5
20240322,131400,1066731790,5130,5130,5130,5130,1
20240322,131300,1066726660,5130,5130,5130,5130,1
20240322,131200,1066721530,5140,5140,5140,5140,1
20240322,131100,1066716390,5140,5140,5140,5140,5
20240322,131000,1066690690,5140,5140,5140,5140,1
20240322,130900,1066685550,5130,5130,5130,5130,0
20240322,130800,1066685550,5130,5130,5130,5130,228
20240322,130700,1065515910,5130,5130,5130,5130,54
20240322,130600,1065238890,5130,5130,5140,5130,10632
20240322,130500,1010695930,5140,5140,5140,5140,0
20240322,130400,1010695930,5140,5130,5140,5130,102
20240322,130300,1010172660,5130,5130,5130,5130,0
20240322,130200,1010172660,5130,5130,5130,5130,0
20240322,130100,1010172660,5130,5140,5140,5130,358
20240322,130000,1008336110,5130,5130,5130,5130,0
20240322,125900,1008336110,5130,5130,5130,5130,3
20240322,125800,1008320720,5130,5130,5130,5130,3
20240322,125700,1008305330,5130,5130,5130,5130,139
20240322,125600,1007592260,5130,5130,5130,5130,0
20240322,125500,1007592260,5130,5130,5130,5130,47
20240322,125400,1007351150,5130,5130,5130,5130,154
20240322,125300,1006561130,5130,5130,5140,5130,152
20240322,125200,1005780430,5130,5130,5140,5130,725
20240322,125100,1002059080,5130,5130,5140,5130,200
20240322,125000,1001033070,5140,5130,5140,5130,100
20240322,124900,1000519150,5140,5140,5140,5140,0
20240322,124800,1000519150,5140,5140,5140,5140,1
20240322,124700,1000514010,5140,5140,5140,5140,5
20240322,124600,1000488310,5120,5120,5120,5120,1
20240322,124500,1000483190,5130,5140,5140,5130,230
20240322,124400,999303280,5130,5130,5130,5130,83
20240322,124300,998877490,5140,5140,5140,5140,40
20240322,124200,998671890,5140,5140,5140,5140,1
20240322,124100,998666750,5120,5120,5130,5120,163
20240322,124000,997831190,5140,5140,5140,5140,0
20240322,123900,997831190,5140,5120,5140,5120,101
20240322,123800,997314050,5120,5120,5120,5120,1103
20240322,123700,991666690,5120,5130,5130,5120,644
20240322,123600,988362980,5140,5140,5140,5140,0
20240322,123500,988362980,5140,5140,5140,5140,807
20240322,123400,984215000,5140,5140,5140,5140,0
20240322,123300,984215000,5140,5140,5140,5140,0
20240322,123200,984215000,5140,5140,5140,5140,34
20240322,123100,984040240,5140,5140,5140,5140,270
20240322,123000,982652440,5140,5130,5140,5130,1583
20240322,122900,974530820,5130,5130,5130,5130,951
20240322,122800,969652190,5130,5130,5140,5130,609
20240322,122700,966527930,5130,5130,5130,5130,274
20240322,122600,965122310,5130,5130,5130,5130,0
20240322,122500,965122310,5130,5130,5140,5130,2803
20240322,122400,950742900,5140,5140,5140,5140,1999
20240322,122300,940468040,5140,5140,5140,5140,1
20240322,122200,940462900,5140,5140,5140,5140,201
20240322,122100,939429760,5150,5150,5150,5150,0
20240322,122000,939429760,5150,5150,5150,5150,1
20240322,121900,939424610,5140,5140,5140,5140,100
20240322,121800,938910610,5150,5140,5150,5140,2
20240322,121700,938900320,5140,5140,5140,5140,163
20240322,121600,938062500,5150,5150,5150,5150,0
20240322,121500,938062500,5150,5150,5150,5150,200
20240322,121400,937032500,5150,5150,5150,5150,10
20240322,121300,936981000,5150,5150,5150,5140,406
20240322,121200,934894100,5150,5140,5150,5140,2
20240322,121100,934883810,5140,5140,5140,5140,2696
20240322,121000,921026370,5150,5150,5150,5150,1
20240322,120900,921021220,5140,5140,5140,5140,30
20240322,120800,920867020,5140,5140,5140,5140,536
20240322,120700,918111980,5140,5150,5150,5140,105
20240322,120600,917572030,5140,5140,5140,5140,0
20240322,120500,917572030,5140,5130,5140,5130,1377
20240322,120400,910505330,5130,5130,5130,5130,477
20240322,120300,908058320,5140,5140,5140,5140,0
20240322,120200,908058320,5140,5140,5140,5140,5
20240322,120100,908032620,5140,5140,5140,5140,115
20240322,120000,907441520,5130,5140,5140,5130,228
20240322,115900,906269640,5140,5140,5140,5140,7
20240322,115800,906233660,5110,5120,5120,5110,3364
20240322,115700,889012100,5120,5130,5130,5120,2396
20240322,115600,876728470,5140,5140,5140,5140,1658
20240322,115500,868206350,5150,5140,5150,5140,1029
20240322,115400,862917000,5150,5150,5150,5150,300
20240322,115300,861372000,5140,5140,5140,5140,0
20240322,115200,861372000,5140,5140,5140,5140,100
20240322,115100,860858000,5140,5150,5150,5140,569
20240322,115000,857928340,5150,5140,5150,5140,1500
20240322,114900,850208810,5140,5140,5140,5140,5
20240322,114800,850183110,5140,5140,5140,5140,30
20240322,114700,850028910,5140,5140,5140,5140,0
20240322,114600,850028910,5140,5140,5140,5140,1
20240322,114500,850023770,5140,5150,5150,5140,793
20240322,114400,845947700,5140,5140,5140,5140,21
20240322,114300,845839760,5150,5150,5150,5140,116
20240322,114200,845243060,5130,5130,5130,5130,0
20240322,114100,845243060,5130,5130,5130,5130,0
20240322,114000,845243060,5130,5130,5130,5130,1953
20240322,113900,835224170,5130,5130,5130,5130,336
20240322,113800,833500490,5130,5140,5140,5130,314
20240322,113700,831889070,5140,5140,5140,5140,0
20240322,113600,831889070,5140,5130,5140,5130,5629
20240322,113500,802956410,5130,5130,5130,5130,0
20240322,113400,802956410,5130,5140,5140,5130,1003
20240322,113300,797805990,5140,5140,5140,5140,0
20240322,113200,797805990,5140,5140,5140,5140,3
20240322,113100,797790570,5130,5130,5130,5130,0
20240322,113000,797790570,5130,5130,5130,5130,0
20240322,112900,797790570,5130,5130,5130,5130,0
20240322,112800,797790570,5130,5140,5140,5130,201
20240322,112700,796759430,5130,5130,5130,5130,1700
20240322,112600,788038430,5120,5120,5120,5120,1101
20240322,112500,782401310,5120,5120,5120,5120,254
20240322,112400,781100830,5130,5140,5140,5130,1606
20240322,112300,772862030,5130,5130,5130,5130,1000
20240322,112200,767732030,5130,5130,5130,5130,0
20240322,112100,767732030,5130,5130,5130,5130,0
20240322,112000,767732030,5130,5130,5130,5130,0
20240322,111900,767732030,5130,5130,5130,5130,268
20240322,111800,766357190,5120,5130,5130,5120,1337
20240322,111700,759498440,5130,5130,5130,5130,0
20240322,111600,759498440,5130,5140,5140,5130,3247
20240322,111500,742836330,5130,5130,5130,5130,1
20240322,111400,742831200,5140,5140,5140,5140,54
20240322,111300,742553640,5140,5140,5140,5140,130
20240322,111200,741885440,5130,5130,5130,5130,120
20240322,111100,741269840,5130,5130,5130,5130,0
20240322,111000,741269840,5130,5130,5130,5130,575
20240322,110900,738320090,5130,5130,5130,5130,115
20240322,110800,737730140,5130,5130,5130,5130,5493
20240322,110700,709551050,5140,5140,5140,5140,77
20240322,110600,709155270,5140,5140,5140,5140,301
20240322,110500,707608130,5140,5140,5140,5140,1007
20240322,110400,702432150,5140,5140,5140,5140,551
20240322,110300,699600010,5140,5150,5150,5140,1470
20240322,110200,692043840,5150,5150,5150,5150,1007
20240322,110100,686857790,5140,5150,5150,5140,186
20240322,110000,685901620,5140,5150,5150,5140,960
20240322,105900,680960590,5150,5150,5150,5150,146
20240322,105800,680208690,5150,5150,5150,5150,435
20240322,105700,677968440,5150,5150,5150,5150,40
20240322,105600,677762440,5160,5160,5160,5160,0
20240322,105500,677762440,5160,5160,5160,5160,26
20240322,105400,677628280,5150,5160,5160,5150,5
20240322,105300,677602490,5160,5150,5160,5150,18
20240322,105200,677509660,5150,5150,5150,5150,0
20240322,105100,677509660,5150,5150,5150,5150,801
20240322,105000,673384510,5150,5150,5150,5150,274
20240322,104900,671973410,5160,5150,5160,5150,37
20240322,104800,671782850,5150,5150,5150,5150,0
20240322,104700,671782850,5150,5150,5150,5150,500
20240322,104600,669207850,5150,5160,5160,5150,18
20240322,104500,669114990,5150,5150,5150,5150,1365
20240322,104400,662085240,5150,5150,5150,5140,703
20240322,104300,658464810,5150,5150,5150,5150,538
20240322,104200,655694110,5150,5150,5150,5150,107
20240322,104100,655143060,5150,5160,5160,5150,51
20240322,104000,654880400,5160,5160,5160,5160,20
20240322,103900,654777200,5150,5150,5150,5150,967
20240322,103800,649797150,5150,5150,5150,5150,79
20240322,103700,649390300,5160,5150,5160,5150,766
20240322,103600,645442260,5160,5150,5160,5150,160
20240322,103500,644617260,5150,5150,5150,5150,327
20240322,103400,642933210,5160,5160,5160,5160,10
20240322,103300,642881610,5150,5150,5150,5150,35
20240322,103200,642701360,5150,5150,5150,5150,0
20240322,103100,642701360,5150,5140,5150,5140,384
20240322,103000,640723770,5150,5150,5150,5140,1116
20240322,102900,634979530,5150,5140,5150,5140,1351
20240322,102800,628025390,5140,5140,5140,5140,1295
20240322,102700,621369090,5140,5150,5150,5140,3050
20240322,102600,605689270,5150,5170,5170,5150,1007
20240322,102500,600501810,5170,5160,5170,5160,26
20240322,102400,600367400,5160,5150,5160,5150,539
20240322,102300,597591430,5150,5160,5160,5150,2398
20240322,102200,585241660,5170,5170,5170,5150,3332
20240322,102100,568048340,5170,5160,5170,5160,2
20240322,102000,568038010,5170,5170,5170,5150,7
20240322,101900,568001850,5150,5160,5160,5150,388
20240322,101800,566003580,5150,5150,5150,5150,110
20240322,101700,565437080,5150,5160,5160,5150,390
20240322,101600,563425880,5170,5160,5170,5160,17
20240322,101500,563338150,5160,5170,5170,5160,75
20240322,101400,562951120,5160,5160,5160,5160,500
20240322,101300,560371120,5150,5160,5160,5150,12
20240322,101200,560309270,5160,5160,5160,5160,2
20240322,101100,560298950,5150,5170,5170,5150,251
20240322,101000,559004980,5160,5160,5160,5160,159
20240322,100900,558184540,5160,5170,5170,5160,1029
20240322,100800,552874890,5160,5170,5170,5160,1030
20240322,100700,547549990,5170,5170,5180,5170,739
20240322,100600,543729290,5170,5170,5180,5170,1757
20240322,100500,534634100,5170,5170,5170,5170,548
20240322,100400,531800940,5170,5180,5180,5170,85
20240322,100300,531361350,5180,5170,5180,5170,141
20240322,100200,530631790,5170,5170,5180,5170,1771
20240322,100100,521472000,5180,5180,5180,5170,191
20240322,100000,520484420,5170,5180,5180,5170,119
20240322,095900,519869120,5180,5170,5180,5170,387
20240322,095800,517868110,5180,5180,5180,5180,7368
20240322,095700,479701870,5180,5180,5190,5180,1296
20240322,095600,472987830,5190,5180,5190,5170,2653
20240322,095500,459245300,5180,5180,5190,5170,11686
20240322,095400,398712200,5180,5160,5180,5160,4718
20240322,095300,374325120,5170,5160,5170,5160,552
20240322,095200,371476680,5170,5160,5170,5160,429
20240322,095100,369262950,5160,5170,5170,5160,504
20240322,095000,366662270,5170,5180,5180,5170,3972
20240322,094900,346123920,5170,5160,5180,5160,3733
20240322,094800,326824270,5170,5170,5170,5160,42
20240322,094700,326607180,5170,5150,5170,5150,8570
20240322,094600,282431250,5140,5140,5140,5140,1974
20240322,094500,272284890,5140,5150,5150,5140,113
20240322,094400,271702990,5150,5150,5150,5140,18
20240322,094300,271610310,5150,5130,5150,5130,6
20240322,094200,271579430,5130,5150,5150,5130,3319
20240322,094100,254520060,5160,5150,5160,5150,1499
20240322,094000,246800200,5150,5140,5150,5140,1524
20240322,093900,238957310,5150,5140,5150,5140,38
20240322,093800,238761890,5140,5150,5150,5140,5715
20240322,093700,209356200,5140,5150,5150,5140,4815
20240322,093600,184602050,5140,5140,5140,5140,2569
20240322,093500,171397390,5130,5140,5140,5130,494
20240322,093400,168858330,5130,5140,5140,5130,79
20240322,093300,168452280,5140,5130,5150,5130,2167
20240322,093200,157314660,5140,5140,5140,5140,200
20240322,093100,156286660,5140,5130,5140,5130,1825
20240322,093000,146908260,5120,5130,5140,5120,3388
20240322,092900,129541260,5140,5120,5140,5120,125
20240322,092800,128900020,5120,5140,5140,5120,9
20240322,092700,128853840,5140,5130,5140,5120,392
20240322,092600,126844770,5140,5140,5150,5130,2018
20240322,092500,116466730,5140,5130,5140,5130,966
20240322,092400,111505180,5130,5120,5130,5120,101
20240322,092300,110987060,5130,5130,5130,5130,0
20240322,092200,110987060,5130,5120,5130,5110,223
20240322,092100,109843540,5130,5110,5130,5110,269
20240322,092000,108464570,5120,5110,5120,5110,122
20240322,091900,107840150,5130,5130,5130,5130,243
20240322,091800,106593560,5130,5110,5130,5100,3669
20240322,091700,87837680,5110,5120,5120,5110,200
20240322,091600,86813780,5110,5120,5120,5110,183
20240322,091500,85877350,5120,5110,5120,5100,519
20240322,091400,83223790,5110,5110,5120,5100,277
20240322,091300,81808080,5110,5120,5120,5110,197
20240322,091200,80800180,5110,5110,5110,5110,56
20240322,091100,80514020,5110,5120,5120,5110,1598
20240322,091000,72348190,5120,5130,5130,5120,814
20240322,090900,68177580,5120,5120,5120,5120,1037
20240322,090800,62868140,5130,5150,5150,5130,821
20240322,090700,58655320,5130,5130,5140,5130,2423
20240322,090600,46214300,5130,5130,5130,5130,1056
20240322,090500,40797020,5130,5130,5130,5130,1106
20240322,090400,35123240,5130,5120,5130,5120,2125
20240322,090300,24231990,5120,5120,5120,5120,125
20240322,090200,23591990,5110,5110,5110,5110,450
20240322,090100,21292490,5110,5120,5120,5110,409
20240322,090000,19198880,5120,5120,5120,5110,3756