KissMeData/005010/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,184100,1030844440,5080,5080,5080,5080,3799
20240326,184000,1030844440,5080,5080,5080,5080,0
20240326,183900,1030844440,5080,5080,5080,5080,0
20240326,183800,1030844440,5080,5080,5080,5080,0
20240326,183700,1030844440,5080,5080,5080,5080,0
20240326,183600,1030844440,5080,5080,5080,5080,0
20240326,183500,1030844440,5080,5080,5080,5080,0
20240326,183400,1030844440,5080,5080,5080,5080,0
20240326,183300,1030844440,5080,5080,5080,5080,0
20240326,183200,1030844440,5080,5080,5080,5080,0
20240326,183100,1030844440,5080,5080,5080,5080,0
20240326,183000,1030844440,5080,5080,5080,5080,0
20240326,182900,1030844440,5080,5080,5080,5080,0
20240326,182800,1030844440,5080,5080,5080,5080,0
20240326,182700,1030844440,5080,5080,5080,5080,0
20240326,182600,1030844440,5080,5080,5080,5080,0
20240326,182500,1030844440,5080,5080,5080,5080,0
20240326,182400,1030844440,5080,5080,5080,5080,0
20240326,182300,1030844440,5080,5080,5080,5080,0
20240326,182200,1030844440,5080,5080,5080,5080,0
20240326,182100,1030844440,5080,5080,5080,5080,0
20240326,182000,1030844440,5080,5080,5080,5080,0
20240326,181900,1030844440,5080,5080,5080,5080,0
20240326,181800,1030844440,5080,5080,5080,5080,0
20240326,181700,1030844440,5080,5080,5080,5080,0
20240326,181600,1030844440,5080,5080,5080,5080,0
20240326,181500,1030844440,5080,5080,5080,5080,0
20240326,181400,1030844440,5080,5080,5080,5080,0
20240326,181300,1030844440,5080,5080,5080,5080,0
20240326,181200,1030844440,5080,5080,5080,5080,0
20240326,181100,1030844440,5080,5080,5080,5080,3799
20240326,181000,1030844440,5080,5080,5080,5080,0
20240326,180900,1030844440,5080,5080,5080,5080,0
20240326,180800,1030844440,5080,5080,5080,5080,0
20240326,180700,1030844440,5080,5080,5080,5080,0
20240326,180600,1030844440,5080,5080,5080,5080,0
20240326,180500,1030844440,5080,5080,5080,5080,0
20240326,180400,1030844440,5080,5080,5080,5080,0
20240326,180300,1030844440,5080,5080,5080,5080,0
20240326,180200,1030844440,5080,5080,5080,5080,0
20240326,180100,1030844440,5080,5080,5080,5080,0
20240326,180000,1030844440,5080,5080,5080,5080,0
20240326,175900,1030844440,5080,5080,5080,5080,0
20240326,175800,1030844440,5080,5080,5080,5080,0
20240326,175700,1030844440,5080,5080,5080,5080,0
20240326,175600,1030844440,5080,5080,5080,5080,0
20240326,175500,1030844440,5080,5080,5080,5080,0
20240326,175400,1030844440,5080,5080,5080,5080,0
20240326,175300,1030844440,5080,5080,5080,5080,0
20240326,175200,1030844440,5080,5080,5080,5080,0
20240326,175100,1030844440,5080,5080,5080,5080,0
20240326,175000,1030844440,5080,5080,5080,5080,0
20240326,174900,1030844440,5080,5080,5080,5080,0
20240326,174800,1030844440,5080,5080,5080,5080,0
20240326,174700,1030844440,5080,5080,5080,5080,0
20240326,174600,1030844440,5080,5080,5080,5080,0
20240326,174500,1030844440,5080,5080,5080,5080,0
20240326,174400,1030844440,5080,5080,5080,5080,0
20240326,174300,1030844440,5080,5080,5080,5080,0
20240326,174200,1030844440,5080,5080,5080,5080,0
20240326,174100,1030844440,5080,5080,5080,5080,3799
20240326,174000,1030844440,5080,5080,5080,5080,0
20240326,173900,1030844440,5080,5080,5080,5080,0
20240326,173800,1030844440,5080,5080,5080,5080,0
20240326,173700,1030844440,5080,5080,5080,5080,0
20240326,173600,1030844440,5080,5080,5080,5080,0
20240326,173500,1030844440,5080,5080,5080,5080,0
20240326,173400,1030844440,5080,5080,5080,5080,0
20240326,173300,1030844440,5080,5080,5080,5080,0
20240326,173200,1030844440,5080,5080,5080,5080,0
20240326,173100,1030844440,5080,5080,5080,5080,0
20240326,173000,1030844440,5080,5080,5080,5080,0
20240326,172900,1030844440,5080,5080,5080,5080,0
20240326,172800,1030844440,5080,5080,5080,5080,0
20240326,172700,1030844440,5080,5080,5080,5080,0
20240326,172600,1030844440,5080,5080,5080,5080,0
20240326,172500,1030844440,5080,5080,5080,5080,0
20240326,172400,1030844440,5080,5080,5080,5080,0
20240326,172300,1030844440,5080,5080,5080,5080,0
20240326,172200,1030844440,5080,5080,5080,5080,0
20240326,172100,1030844440,5080,5080,5080,5080,0
20240326,172000,1030844440,5080,5080,5080,5080,0
20240326,171900,1030844440,5080,5080,5080,5080,0
20240326,171800,1030844440,5080,5080,5080,5080,0
20240326,171700,1030844440,5080,5080,5080,5080,0
20240326,171600,1030844440,5080,5080,5080,5080,0
20240326,171500,1030844440,5080,5080,5080,5080,0
20240326,171400,1030844440,5080,5080,5080,5080,0
20240326,171300,1030844440,5080,5080,5080,5080,0
20240326,171200,1030844440,5080,5080,5080,5080,0
20240326,171100,1030844440,5080,5080,5080,5080,3799
20240326,171000,1030844440,5080,5080,5080,5080,0
20240326,170900,1030844440,5080,5080,5080,5080,0
20240326,170800,1030844440,5080,5080,5080,5080,0
20240326,170700,1030844440,5080,5080,5080,5080,0
20240326,170600,1030844440,5080,5080,5080,5080,0
20240326,170500,1030844440,5080,5080,5080,5080,0
20240326,170400,1030844440,5080,5080,5080,5080,0
20240326,170300,1030844440,5080,5080,5080,5080,0
20240326,170200,1030844440,5080,5080,5080,5080,0
20240326,170100,1030844440,5080,5080,5080,5080,0
20240326,170000,1030844440,5080,5080,5080,5080,0
20240326,165900,1030844440,5080,5080,5080,5080,0
20240326,165800,1030844440,5080,5080,5080,5080,0
20240326,165700,1030844440,5080,5080,5080,5080,0
20240326,165600,1030844440,5080,5080,5080,5080,0
20240326,165500,1030844440,5080,5080,5080,5080,0
20240326,165400,1030844440,5080,5080,5080,5080,0
20240326,165300,1030844440,5080,5080,5080,5080,0
20240326,165200,1030844440,5080,5080,5080,5080,0
20240326,165100,1030844440,5080,5080,5080,5080,0
20240326,165000,1030844440,5080,5080,5080,5080,0
20240326,164900,1030844440,5080,5080,5080,5080,0
20240326,164800,1030844440,5080,5080,5080,5080,0
20240326,164700,1030844440,5080,5080,5080,5080,0
20240326,164600,1030844440,5080,5080,5080,5080,0
20240326,164500,1030844440,5080,5080,5080,5080,0
20240326,164400,1030844440,5080,5080,5080,5080,0
20240326,164300,1030844440,5080,5080,5080,5080,0
20240326,164200,1030844440,5080,5080,5080,5080,0
20240326,164100,1030844440,5080,5080,5080,5080,3799
20240326,164000,1030844440,5080,5080,5080,5080,0
20240326,163900,1030844440,5080,5080,5080,5080,0
20240326,163800,1030844440,5080,5080,5080,5080,0
20240326,163700,1030844440,5080,5080,5080,5080,0
20240326,163600,1030844440,5080,5080,5080,5080,0
20240326,163500,1030844440,5080,5080,5080,5080,0
20240326,163400,1030844440,5080,5080,5080,5080,0
20240326,163300,1030844440,5080,5080,5080,5080,0
20240326,163200,1030844440,5080,5080,5080,5080,0
20240326,163100,1030844440,5080,5080,5080,5080,0
20240326,163000,1030844440,5080,5080,5080,5080,0
20240326,162900,1030844440,5080,5080,5080,5080,0
20240326,162800,1030844440,5080,5080,5080,5080,0
20240326,162700,1030844440,5080,5080,5080,5080,0
20240326,162600,1030844440,5080,5080,5080,5080,0
20240326,162500,1030844440,5080,5080,5080,5080,0
20240326,162400,1030844440,5080,5080,5080,5080,0
20240326,162300,1030844440,5080,5080,5080,5080,0
20240326,162200,1030844440,5080,5080,5080,5080,0
20240326,162100,1030844440,5080,5080,5080,5080,0
20240326,162000,1030844440,5080,5080,5080,5080,0
20240326,161900,1030844440,5080,5080,5080,5080,0
20240326,161800,1030844440,5080,5080,5080,5080,0
20240326,161700,1030844440,5080,5080,5080,5080,0
20240326,161600,1030844440,5080,5080,5080,5080,0
20240326,161500,1030844440,5080,5080,5080,5080,0
20240326,161400,1030844440,5080,5080,5080,5080,0
20240326,161300,1030844440,5080,5080,5080,5080,0
20240326,161200,1030844440,5080,5080,5080,5080,0
20240326,161100,1030844440,5080,5080,5080,5080,3799
20240326,161000,1030844440,5080,5080,5080,5080,0
20240326,160900,1030844440,5080,5080,5080,5080,0
20240326,160800,1030844440,5080,5080,5080,5080,0
20240326,160700,1030844440,5080,5080,5080,5080,0
20240326,160600,1030844440,5080,5080,5080,5080,0
20240326,160500,1030844440,5080,5080,5080,5080,0
20240326,160400,1030844440,5080,5080,5080,5080,0
20240326,160300,1030844440,5080,5080,5080,5080,0
20240326,160200,1030844440,5080,5080,5080,5080,0
20240326,160100,1030844440,5080,5080,5080,5080,0
20240326,160000,1030844440,5080,5080,5080,5080,0
20240326,155900,1030844440,5080,5080,5080,5080,0
20240326,155800,1030844440,5080,5080,5080,5080,0
20240326,155700,1030844440,5080,5080,5080,5080,0
20240326,155600,1030844440,5080,5080,5080,5080,0
20240326,155500,1030844440,5080,5080,5080,5080,0
20240326,155400,1030844440,5080,5080,5080,5080,0
20240326,155300,1030844440,5080,5080,5080,5080,0
20240326,155200,1030844440,5080,5080,5080,5080,0
20240326,155100,1030844440,5080,5080,5080,5080,0
20240326,155000,1030844440,5080,5080,5080,5080,0
20240326,154900,1030844440,5080,5080,5080,5080,0
20240326,154800,1030844440,5080,5080,5080,5080,0
20240326,154700,1030844440,5080,5080,5080,5080,0
20240326,154600,1030844440,5080,5080,5080,5080,0
20240326,154500,1030844440,5080,5080,5080,5080,0
20240326,154400,1030844440,5080,5080,5080,5080,0
20240326,154300,1030844440,5080,5080,5080,5080,0
20240326,154200,1030844440,5080,5080,5080,5080,0
20240326,154100,1030844440,5080,5080,5080,5080,3799
20240326,154000,1030844440,5080,5080,5080,5080,0
20240326,153900,1030844440,5080,5080,5080,5080,0
20240326,153800,1030844440,5080,5080,5080,5080,0
20240326,153700,1030844440,5080,5080,5080,5080,0
20240326,153600,1030844440,5080,5080,5080,5080,0
20240326,153500,1030844440,5080,5080,5080,5080,0
20240326,153400,1030844440,5080,5080,5080,5080,0
20240326,153300,1030844440,5080,5080,5080,5080,0
20240326,153200,1030844440,5080,5080,5080,5080,0
20240326,153100,1030844440,5080,5080,5080,5080,0
20240326,153000,1030844440,5080,5080,5080,5080,3799
20240326,152900,1011545520,5080,5080,5080,5080,0
20240326,152800,1011545520,5080,5080,5080,5080,0
20240326,152700,1011545520,5080,5080,5080,5080,0
20240326,152600,1011545520,5080,5080,5080,5080,0
20240326,152500,1011545520,5080,5080,5080,5080,0
20240326,152400,1011545520,5080,5080,5080,5080,0
20240326,152300,1011545520,5080,5080,5080,5080,0
20240326,152200,1011545520,5080,5080,5080,5080,0
20240326,152100,1011545520,5080,5080,5080,5080,0
20240326,152000,1011545520,5080,5080,5080,5080,0
20240326,151900,1011545520,5080,5080,5090,5080,263
20240326,151800,1010207660,5090,5090,5090,5080,55
20240326,151700,1009928130,5090,5080,5090,5080,3600
20240326,151600,991638970,5080,5090,5090,5080,51
20240326,151500,991379790,5080,5080,5080,5080,33
20240326,151400,991212150,5080,5080,5080,5080,37
20240326,151300,991024190,5090,5080,5090,5080,19
20240326,151200,990927490,5090,5080,5090,5080,382
20240326,151100,988986710,5080,5080,5080,5080,1548
20240326,151000,981122870,5080,5080,5080,5070,738
20240326,150900,977374650,5080,5080,5080,5080,0
20240326,150800,977374650,5080,5080,5080,5070,267
20240326,150700,976020850,5080,5080,5080,5080,450
20240326,150600,973734850,5070,5080,5080,5070,441
20240326,150500,971496670,5070,5080,5080,5070,1163
20240326,150400,965589170,5090,5080,5090,5080,93
20240326,150300,965116430,5080,5080,5080,5080,3088
20240326,150200,949429390,5080,5090,5090,5080,81
20240326,150100,949017730,5080,5080,5080,5080,63
20240326,150000,948697690,5080,5080,5080,5080,63
20240326,145900,948377650,5080,5090,5090,5080,106
20240326,145800,947839150,5080,5090,5090,5080,64
20240326,145700,947514020,5090,5080,5090,5080,163
20240326,145600,946684980,5080,5080,5090,5080,262
20240326,145500,945353710,5080,5080,5080,5080,0
20240326,145400,945353710,5080,5080,5080,5080,1925
20240326,145300,935574710,5080,5080,5080,5080,63
20240326,145200,935254670,5080,5080,5080,5080,63
20240326,145100,934934630,5080,5090,5090,5080,113
20240326,145000,934360100,5080,5080,5080,5080,63
20240326,144900,934040060,5080,5080,5080,5080,165
20240326,144800,933201860,5080,5080,5080,5080,63
20240326,144700,932881820,5080,5080,5080,5080,63
20240326,144600,932561780,5080,5080,5080,5080,68
20240326,144500,932216340,5080,5080,5080,5080,366
20240326,144400,930357060,5080,5090,5090,5080,412
20240326,144300,928260610,5080,5080,5080,5080,95
20240326,144200,927778010,5090,5080,5090,5080,1540
20240326,144100,919952810,5080,5080,5090,5080,65
20240326,144000,919622600,5080,5080,5080,5080,74
20240326,143900,919246680,5080,5080,5080,5080,64
20240326,143800,918921560,5080,5090,5090,5080,116
20240326,143700,918332260,5080,5080,5080,5080,32
20240326,143600,918169700,5080,5080,5080,5080,0
20240326,143500,918169700,5080,5080,5090,5080,1034
20240326,143400,912906970,5080,5080,5080,5080,64
20240326,143300,912581850,5080,5080,5080,5080,82
20240326,143200,912165290,5080,5080,5080,5080,584
20240326,143100,909198570,5080,5080,5090,5080,65
20240326,143000,908868360,5080,5080,5080,5080,895
20240326,142900,904321760,5080,5080,5080,5080,64
20240326,142800,903996640,5090,5080,5090,5080,64
20240326,142700,903671510,5090,5090,5090,5090,1
20240326,142600,903666420,5090,5090,5090,5090,0
20240326,142500,903666420,5090,5090,5090,5090,0
20240326,142400,903666420,5090,5090,5090,5090,51
20240326,142300,903406830,5090,5090,5090,5090,500
20240326,142200,900861830,5090,5080,5090,5080,181
20240326,142100,899942170,5080,5080,5080,5080,253
20240326,142000,898656930,5080,5090,5090,5080,9
20240326,141900,898611130,5090,5090,5090,5090,124
20240326,141800,897979970,5090,5090,5090,5090,150
20240326,141700,897216470,5090,5090,5090,5090,5
20240326,141600,897191020,5080,5080,5080,5080,100
20240326,141500,896683020,5090,5090,5090,5090,0
20240326,141400,896683020,5090,5080,5090,5080,1279
20240326,141300,890175910,5080,5080,5080,5080,300
20240326,141200,888651910,5080,5080,5080,5080,0
20240326,141100,888651910,5080,5080,5080,5080,30
20240326,141000,888499510,5090,5090,5090,5090,61
20240326,140900,888189020,5080,5080,5080,5080,1174
20240326,140800,882225100,5080,5080,5080,5080,645
20240326,140700,878948500,5080,5080,5080,5080,105
20240326,140600,878415100,5090,5080,5090,5080,56
20240326,140500,878130510,5080,5080,5080,5080,45
20240326,140400,877901910,5090,5090,5090,5090,20
20240326,140300,877800110,5080,5080,5080,5080,150
20240326,140200,877038110,5090,5090,5090,5090,10
20240326,140100,876987210,5090,5090,5090,5090,203
20240326,140000,875953940,5100,5100,5100,5100,8
20240326,135900,875913140,5090,5090,5090,5090,650
20240326,135800,872604640,5080,5080,5080,5080,0
20240326,135700,872604640,5080,5080,5080,5080,0
20240326,135600,872604640,5080,5080,5080,5080,100
20240326,135500,872096640,5090,5090,5090,5090,0
20240326,135400,872096640,5090,5080,5090,5080,11
20240326,135300,872040660,5080,5080,5080,5080,673
20240326,135200,868621820,5080,5080,5090,5080,334
20240326,135100,866924780,5080,5080,5080,5080,0
20240326,135000,866924780,5080,5080,5080,5080,0
20240326,134900,866924780,5080,5080,5080,5080,0
20240326,134800,866924780,5080,5080,5080,5080,142
20240326,134700,866203420,5090,5090,5090,5090,200
20240326,134600,865185420,5090,5090,5090,5090,8
20240326,134500,865144700,5090,5100,5100,5090,1125
20240326,134400,859418440,5090,5090,5090,5090,202
20240326,134300,858390260,5090,5090,5090,5090,0
20240326,134200,858390260,5090,5090,5090,5090,506
20240326,134100,855814720,5090,5090,5090,5090,0
20240326,134000,855814720,5090,5090,5090,5090,0
20240326,133900,855814720,5090,5090,5090,5090,500
20240326,133800,853269720,5090,5090,5090,5090,1332
20240326,133700,846489840,5090,5090,5090,5090,10
20240326,133600,846438940,5090,5090,5090,5090,0
20240326,133500,846438940,5090,5090,5090,5090,1
20240326,133400,846433850,5090,5080,5090,5080,296
20240326,133300,844928210,5080,5080,5080,5080,1
20240326,133200,844923130,5090,5090,5090,5090,2
20240326,133100,844912950,5080,5080,5080,5080,0
20240326,133000,844912950,5080,5090,5090,5080,9776
20240326,132900,795187540,5080,5080,5080,5080,100
20240326,132800,794679540,5080,5080,5080,5080,0
20240326,132700,794679540,5080,5080,5080,5080,1
20240326,132600,794674460,5090,5090,5090,5090,400
20240326,132500,792638460,5090,5090,5090,5080,306
20240326,132400,791081880,5080,5080,5080,5080,0
20240326,132300,791081880,5080,5080,5080,5080,56
20240326,132200,790797400,5090,5090,5090,5090,930
20240326,132100,786063700,5090,5090,5090,5090,0
20240326,132000,786063700,5090,5090,5090,5090,10
20240326,131900,786012800,5080,5080,5080,5080,200
20240326,131800,784996800,5080,5080,5080,5080,0
20240326,131700,784996800,5080,5090,5090,5080,1080
20240326,131600,779507900,5080,5080,5080,5080,1
20240326,131500,779502820,5080,5080,5080,5080,0
20240326,131400,779502820,5080,5080,5080,5080,24
20240326,131300,779380900,5080,5080,5080,5080,1105
20240326,131200,773767500,5080,5080,5080,5080,1215
20240326,131100,767595300,5080,5080,5080,5080,0
20240326,131000,767595300,5080,5070,5080,5070,397
20240326,130900,765580510,5070,5070,5070,5070,2
20240326,130800,765570370,5070,5080,5080,5070,26
20240326,130700,765438530,5080,5080,5080,5080,50
20240326,130600,765184530,5080,5080,5080,5080,53
20240326,130500,764915290,5080,5080,5080,5080,1795
20240326,130400,755796690,5070,5070,5070,5070,1730
20240326,130300,747025590,5070,5080,5080,5070,7434
20240326,130200,709335180,5080,5080,5080,5080,100
20240326,130100,708827180,5080,5080,5080,5080,116
20240326,130000,708237900,5080,5080,5080,5080,1515
20240326,125900,700541700,5080,5080,5080,5070,1584
20240326,125800,692508760,5080,5080,5090,5070,18285
20240326,125700,599622350,5090,5090,5090,5090,55
20240326,125600,599342400,5080,5080,5080,5080,0
20240326,125500,599342400,5080,5080,5080,5080,30
20240326,125400,599190000,5080,5080,5080,5080,39
20240326,125300,598991880,5080,5080,5080,5080,300
20240326,125200,597467880,5090,5090,5090,5080,14
20240326,125100,597396650,5090,5090,5090,5090,0
20240326,125000,597396650,5090,5090,5090,5090,0
20240326,124900,597396650,5090,5090,5090,5090,30
20240326,124800,597243950,5090,5090,5090,5090,1000
20240326,124700,592153950,5090,5090,5090,5090,0
20240326,124600,592153950,5090,5090,5090,5090,9615
20240326,124500,543213600,5100,5090,5100,5090,2227
20240326,124400,531863290,5100,5100,5100,5100,9
20240326,124300,531817390,5100,5100,5100,5100,0
20240326,124200,531817390,5100,5100,5100,5100,0
20240326,124100,531817390,5100,5100,5100,5100,1
20240326,124000,531812290,5090,5090,5090,5090,0
20240326,123900,531812290,5090,5090,5090,5090,0
20240326,123800,531812290,5090,5090,5090,5090,810
20240326,123700,527689390,5100,5100,5100,5100,0
20240326,123600,527689390,5100,5100,5100,5100,2
20240326,123500,527679190,5100,5100,5100,5100,0
20240326,123400,527679190,5100,5100,5100,5100,60
20240326,123300,527373190,5100,5100,5100,5100,0
20240326,123200,527373190,5100,5100,5100,5100,15
20240326,123100,527296690,5100,5100,5100,5100,3399
20240326,123000,509961790,5100,5100,5100,5100,0
20240326,122900,509961790,5100,5100,5100,5100,37
20240326,122800,509773090,5100,5100,5100,5100,0
20240326,122700,509773090,5100,5100,5100,5100,0
20240326,122600,509773090,5100,5100,5100,5100,0
20240326,122500,509773090,5100,5100,5100,5100,7
20240326,122400,509737390,5100,5100,5100,5100,1
20240326,122300,509732290,5100,5100,5100,5100,74
20240326,122200,509354890,5090,5090,5090,5090,146
20240326,122100,508611750,5100,5100,5100,5100,0
20240326,122000,508611750,5100,5100,5100,5100,0
20240326,121900,508611750,5100,5100,5100,5100,1
20240326,121800,508606650,5100,5100,5100,5100,306
20240326,121700,507046050,5100,5100,5100,5100,1
20240326,121600,507040950,5100,5100,5100,5100,1000
20240326,121500,501940950,5100,5100,5100,5100,2
20240326,121400,501930750,5100,5100,5100,5100,20
20240326,121300,501828750,5100,5100,5100,5100,1
20240326,121200,501823650,5090,5090,5090,5090,10
20240326,121100,501772750,5090,5090,5090,5090,128
20240326,121000,501121230,5100,5090,5100,5090,5
20240326,120900,501095770,5090,5090,5090,5090,88
20240326,120800,500647850,5090,5090,5090,5090,244
20240326,120700,499405890,5090,5090,5090,5090,1
20240326,120600,499400800,5090,5090,5090,5090,1221
20240326,120500,493185910,5100,5100,5100,5100,0
20240326,120400,493185910,5100,5100,5100,5100,16
20240326,120300,493104310,5100,5100,5100,5100,3
20240326,120200,493089010,5090,5090,5090,5090,0
20240326,120100,493089010,5090,5090,5090,5090,496
20240326,120000,490564370,5090,5100,5100,5090,112
20240326,115900,489994280,5100,5100,5100,5100,30
20240326,115800,489841280,5100,5100,5100,5090,4799
20240326,115700,465386040,5100,5100,5100,5100,128
20240326,115600,464733240,5100,5100,5100,5100,0
20240326,115500,464733240,5100,5090,5100,5090,30
20240326,115400,464580250,5100,5100,5100,5100,29
20240326,115300,464432350,5100,5100,5100,5100,477
20240326,115200,461999650,5100,5100,5100,5100,229
20240326,115100,460831750,5100,5100,5100,5100,0
20240326,115000,460831750,5100,5100,5100,5100,48
20240326,114900,460586950,5100,5100,5100,5100,0
20240326,114800,460586950,5100,5100,5100,5100,29
20240326,114700,460439050,5100,5100,5100,5100,30
20240326,114600,460286050,5100,5100,5100,5100,0
20240326,114500,460286050,5100,5100,5100,5100,49
20240326,114400,460036150,5090,5100,5100,5090,103
20240326,114300,459510860,5100,5090,5100,5090,50
20240326,114200,459256060,5100,5100,5100,5100,1
20240326,114100,459250960,5100,5100,5100,5100,49
20240326,114000,459001060,5100,5100,5100,5100,1
20240326,113900,458995960,5100,5090,5100,5090,221
20240326,113800,457870790,5090,5100,5100,5090,41
20240326,113700,457661810,5100,5100,5100,5100,298
20240326,113600,456142010,5100,5100,5100,5100,29
20240326,113500,455994110,5100,5100,5100,5100,0
20240326,113400,455994110,5100,5100,5100,5100,29
20240326,113300,455846210,5100,5100,5100,5100,0
20240326,113200,455846210,5100,5100,5100,5100,32
20240326,113100,455683010,5090,5100,5100,5090,202
20240326,113000,454654820,5090,5100,5100,5090,30
20240326,112900,454501830,5100,5100,5100,5100,79
20240326,112800,454098930,5100,5100,5100,5100,6
20240326,112700,454068330,5090,5100,5100,5090,330
20240326,112600,452388330,5100,5100,5100,5100,0
20240326,112500,452388330,5100,5100,5100,5100,29
20240326,112400,452240430,5100,5100,5100,5100,2
20240326,112300,452230230,5100,5100,5100,5100,189
20240326,112200,451266330,5100,5100,5100,5100,29
20240326,112100,451118430,5100,5090,5100,5090,151
20240326,112000,450349340,5090,5100,5100,5090,252
20240326,111900,449066370,5100,5100,5100,5100,2
20240326,111800,449056170,5090,5090,5100,5090,251
20240326,111700,447778280,5100,5100,5100,5100,0
20240326,111600,447778280,5100,5100,5100,5100,229
20240326,111500,446610380,5100,5100,5100,5100,14
20240326,111400,446538980,5100,5100,5100,5100,29
20240326,111300,446391080,5100,5100,5100,5100,29
20240326,111200,446243180,5100,5100,5100,5100,50
20240326,111100,445988180,5100,5100,5100,5100,71
20240326,111000,445626080,5090,5090,5090,5090,605
20240326,110900,442546630,5100,5100,5100,5100,29
20240326,110800,442398730,5100,5100,5100,5100,10
20240326,110700,442347730,5100,5100,5100,5100,29
20240326,110600,442199830,5100,5100,5100,5100,129
20240326,110500,441541930,5090,5090,5090,5090,162
20240326,110400,440717350,5100,5100,5100,5100,28
20240326,110300,440574550,5100,5100,5100,5100,0
20240326,110200,440574550,5100,5090,5100,5090,610
20240326,110100,437464550,5100,5100,5100,5090,14
20240326,110000,437393160,5100,5100,5110,5100,48
20240326,105900,437148070,5100,5100,5100,5100,20
20240326,105800,437046070,5110,5100,5110,5100,42
20240326,105700,436831580,5100,5100,5100,5100,69
20240326,105600,436479680,5100,5100,5100,5100,10
20240326,105500,436428680,5100,5100,5110,5100,40
20240326,105400,436224390,5110,5110,5110,5110,98
20240326,105300,435723610,5110,5110,5110,5110,29
20240326,105200,435575420,5090,5090,5090,5090,0
20240326,105100,435575420,5090,5090,5110,5090,123
20240326,105000,434948770,5110,5110,5110,5110,4
20240326,104900,434928330,5110,5100,5110,5100,1029
20240326,104800,429680140,5100,5100,5100,5100,130
20240326,104700,429017140,5100,5090,5100,5090,497
20240326,104600,426487390,5100,5110,5110,5100,1329
20240326,104500,419709200,5110,5110,5110,5110,2000
20240326,104400,409489200,5110,5110,5110,5110,0
20240326,104300,409489200,5110,5110,5110,5110,29
20240326,104200,409341010,5110,5110,5110,5110,1
20240326,104100,409335900,5100,5090,5110,5090,109
20240326,104000,408779720,5090,5090,5090,5090,1
20240326,103900,408774630,5090,5110,5110,5090,60
20240326,103800,408468630,5110,5110,5110,5110,0
20240326,103700,408468630,5110,5100,5110,5100,1629
20240326,103600,400160440,5100,5100,5100,5100,29
20240326,103500,400012540,5100,5100,5100,5100,102
20240326,103400,399492340,5100,5100,5100,5100,1009
20240326,103300,394346440,5100,5100,5100,5100,2037
20240326,103200,383957740,5100,5100,5100,5100,29
20240326,103100,383809840,5100,5100,5100,5100,25
20240326,103000,383682340,5100,5100,5100,5100,29
20240326,102900,383534440,5100,5100,5100,5100,0
20240326,102800,383534440,5100,5100,5100,5090,1179
20240326,102700,377533030,5100,5100,5100,5100,30
20240326,102600,377380030,5100,5100,5100,5100,0
20240326,102500,377380030,5100,5100,5100,5100,29
20240326,102400,377232130,5100,5090,5100,5090,460
20240326,102300,374890130,5100,5100,5100,5100,1678
20240326,102200,366332330,5100,5090,5100,5090,2001
20240326,102100,356147230,5090,5100,5100,5090,43
20240326,102000,355928070,5100,5100,5100,5100,1003
20240326,101900,350812770,5110,5100,5110,5100,3018
20240326,101800,335420680,5100,5110,5110,5100,30
20240326,101700,335267390,5100,5100,5100,5100,10
20240326,101600,335216390,5100,5100,5100,5100,2593
20240326,101500,321992090,5100,5100,5100,5100,127
20240326,101400,321344390,5100,5090,5100,5090,1029
20240326,101300,316106490,5090,5090,5090,5090,500
20240326,101200,313561490,5100,5090,5100,5090,6029
20240326,101100,282843590,5100,5100,5100,5100,0
20240326,101000,282843590,5100,5100,5100,5090,218
20240326,100900,281732180,5090,5090,5090,5090,20
20240326,100800,281630380,5100,5100,5100,5100,283
20240326,100700,280187080,5100,5100,5100,5100,29
20240326,100600,280039180,5100,5100,5100,5100,2
20240326,100500,280028980,5100,5100,5100,5100,30
20240326,100400,279875980,5100,5100,5100,5100,217
20240326,100300,278769280,5100,5100,5100,5100,63
20240326,100200,278447980,5100,5110,5110,5100,115
20240326,100100,277861470,5110,5100,5110,5100,68
20240326,100000,277514370,5100,5100,5100,5100,529
20240326,095900,274816470,5110,5110,5110,5100,272
20240326,095800,273428550,5100,5110,5110,5100,31
20240326,095700,273270150,5110,5100,5110,5100,201
20240326,095600,272245040,5100,5110,5110,5100,5329
20240326,095500,245033850,5100,5100,5100,5100,0
20240326,095400,245033850,5100,5110,5110,5100,130
20240326,095300,244370560,5100,5100,5100,5100,300
20240326,095200,242840560,5110,5110,5110,5110,28
20240326,095100,242697480,5110,5100,5110,5100,601
20240326,095000,239632370,5110,5110,5110,5110,35
20240326,094900,239453520,5110,5110,5110,5110,0
20240326,094800,239453520,5110,5100,5110,5090,1794
20240326,094700,230314760,5110,5100,5110,5100,51
20240326,094600,230054650,5100,5100,5100,5090,26
20240326,094500,229922250,5100,5100,5110,5100,2184
20240326,094400,218783560,5110,5110,5110,5110,1
20240326,094300,218778450,5110,5100,5110,5100,139
20240326,094200,218068260,5110,5100,5110,5100,61
20240326,094100,217757150,5100,5100,5110,5100,224
20240326,094000,216614350,5100,5110,5110,5100,262
20240326,093900,215278040,5110,5100,5110,5100,428
20240326,093800,213094930,5100,5100,5100,5100,313
20240326,093700,211498630,5100,5100,5100,5100,305
20240326,093600,209943130,5100,5100,5100,5090,737
20240326,093500,206184500,5100,5100,5100,5100,230
20240326,093400,205011500,5100,5090,5100,5090,129
20240326,093300,204354600,5090,5090,5100,5090,2624
20240326,093200,190992320,5100,5090,5100,5090,149
20240326,093100,190232850,5100,5110,5110,5100,1329
20240326,093000,183454590,5110,5100,5110,5100,429
20240326,092900,181266400,5100,5110,5110,5100,79
20240326,092800,180863210,5100,5100,5100,5100,23
20240326,092700,180745910,5100,5100,5100,5100,1681
20240326,092600,172172810,5100,5110,5110,5100,1629
20240326,092500,163854640,5110,5110,5110,5110,437
20240326,092400,161621570,5100,5100,5100,5090,2019
20240326,092300,151324680,5110,5110,5110,5110,29
20240326,092200,151176490,5110,5120,5120,5110,1045
20240326,092100,145831540,5120,5120,5120,5120,29
20240326,092000,145683060,5120,5120,5120,5120,689
20240326,091900,142155380,5120,5110,5120,5110,37
20240326,091800,141966020,5110,5120,5120,5110,85
20240326,091700,141531390,5110,5110,5110,5110,0
20240326,091600,141531390,5110,5120,5120,5110,57
20240326,091500,141239800,5110,5110,5110,5110,1998
20240326,091400,131030020,5110,5110,5110,5110,439
20240326,091300,128786730,5100,5100,5100,5100,1005
20240326,091200,123661230,5110,5100,5110,5100,2530
20240326,091100,110757930,5100,5100,5100,5100,3166
20240326,091000,94611330,5090,5090,5100,5080,3402
20240326,090900,77296710,5090,5090,5090,5090,2057
20240326,090800,66826580,5090,5090,5090,5090,635
20240326,090700,63594430,5100,5100,5100,5100,70
20240326,090600,63237430,5080,5080,5090,5080,5555
20240326,090500,34997300,5090,5080,5100,5080,292
20240326,090400,33513180,5080,5080,5080,5080,710
20240326,090300,29906380,5100,5100,5100,5080,116
20240326,090200,29316400,5080,5100,5100,5080,4048
20240326,090100,8713330,5100,5090,5100,5090,249
20240326,090000,7445620,5090,5100,5100,5090,1460