KissMeData/005010/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184400,1738070390,4940,4940,4940,4940,7256
20240311,184300,1738070390,4940,4940,4940,4940,0
20240311,184200,1738070390,4940,4940,4940,4940,0
20240311,184100,1738070390,4940,4940,4940,4940,0
20240311,184000,1738070390,4940,4940,4940,4940,0
20240311,183900,1738070390,4940,4940,4940,4940,0
20240311,183800,1738070390,4940,4940,4940,4940,0
20240311,183700,1738070390,4940,4940,4940,4940,0
20240311,183600,1738070390,4940,4940,4940,4940,0
20240311,183500,1738070390,4940,4940,4940,4940,0
20240311,183400,1738070390,4940,4940,4940,4940,0
20240311,183300,1738070390,4940,4940,4940,4940,0
20240311,183200,1738070390,4940,4940,4940,4940,0
20240311,183100,1738070390,4940,4940,4940,4940,0
20240311,183000,1738070390,4940,4940,4940,4940,0
20240311,182900,1738070390,4940,4940,4940,4940,0
20240311,182800,1738070390,4940,4940,4940,4940,0
20240311,182700,1738070390,4940,4940,4940,4940,0
20240311,182600,1738070390,4940,4940,4940,4940,0
20240311,182500,1738070390,4940,4940,4940,4940,0
20240311,182400,1738070390,4940,4940,4940,4940,0
20240311,182300,1738070390,4940,4940,4940,4940,0
20240311,182200,1738070390,4940,4940,4940,4940,0
20240311,182100,1738070390,4940,4940,4940,4940,0
20240311,182000,1738070390,4940,4940,4940,4940,0
20240311,181900,1738070390,4940,4940,4940,4940,0
20240311,181800,1738070390,4940,4940,4940,4940,0
20240311,181700,1738070390,4940,4940,4940,4940,0
20240311,181600,1738070390,4940,4940,4940,4940,0
20240311,181500,1738070390,4940,4940,4940,4940,0
20240311,181400,1738070390,4940,4940,4940,4940,7256
20240311,181300,1738070390,4940,4940,4940,4940,0
20240311,181200,1738070390,4940,4940,4940,4940,0
20240311,181100,1738070390,4940,4940,4940,4940,0
20240311,181000,1738070390,4940,4940,4940,4940,0
20240311,180900,1738070390,4940,4940,4940,4940,0
20240311,180800,1738070390,4940,4940,4940,4940,0
20240311,180700,1738070390,4940,4940,4940,4940,0
20240311,180600,1738070390,4940,4940,4940,4940,0
20240311,180500,1738070390,4940,4940,4940,4940,0
20240311,180400,1738070390,4940,4940,4940,4940,0
20240311,180300,1738070390,4940,4940,4940,4940,0
20240311,180200,1738070390,4940,4940,4940,4940,0
20240311,180100,1738070390,4940,4940,4940,4940,0
20240311,180000,1738070390,4940,4940,4940,4940,0
20240311,175900,1738070390,4940,4940,4940,4940,0
20240311,175800,1738070390,4940,4940,4940,4940,0
20240311,175700,1738070390,4940,4940,4940,4940,0
20240311,175600,1738070390,4940,4940,4940,4940,0
20240311,175500,1738070390,4940,4940,4940,4940,0
20240311,175400,1738070390,4940,4940,4940,4940,0
20240311,175300,1738070390,4940,4940,4940,4940,0
20240311,175200,1738070390,4940,4940,4940,4940,0
20240311,175100,1738070390,4940,4940,4940,4940,0
20240311,175000,1738070390,4940,4940,4940,4940,0
20240311,174900,1738070390,4940,4940,4940,4940,0
20240311,174800,1738070390,4940,4940,4940,4940,0
20240311,174700,1738070390,4940,4940,4940,4940,0
20240311,174600,1738070390,4940,4940,4940,4940,0
20240311,174500,1738070390,4940,4940,4940,4940,0
20240311,174400,1738070390,4940,4940,4940,4940,7256
20240311,174300,1738070390,4940,4940,4940,4940,0
20240311,174200,1738070390,4940,4940,4940,4940,0
20240311,174100,1738070390,4940,4940,4940,4940,0
20240311,174000,1738070390,4940,4940,4940,4940,0
20240311,173900,1738070390,4940,4940,4940,4940,0
20240311,173800,1738070390,4940,4940,4940,4940,0
20240311,173700,1738070390,4940,4940,4940,4940,0
20240311,173600,1738070390,4940,4940,4940,4940,0
20240311,173500,1738070390,4940,4940,4940,4940,0
20240311,173400,1738070390,4940,4940,4940,4940,0
20240311,173300,1738070390,4940,4940,4940,4940,0
20240311,173200,1738070390,4940,4940,4940,4940,0
20240311,173100,1738070390,4940,4940,4940,4940,0
20240311,173000,1738070390,4940,4940,4940,4940,0
20240311,172900,1738070390,4940,4940,4940,4940,0
20240311,172800,1738070390,4940,4940,4940,4940,0
20240311,172700,1738070390,4940,4940,4940,4940,0
20240311,172600,1738070390,4940,4940,4940,4940,0
20240311,172500,1738070390,4940,4940,4940,4940,0
20240311,172400,1738070390,4940,4940,4940,4940,0
20240311,172300,1738070390,4940,4940,4940,4940,0
20240311,172200,1738070390,4940,4940,4940,4940,0
20240311,172100,1738070390,4940,4940,4940,4940,0
20240311,172000,1738070390,4940,4940,4940,4940,0
20240311,171900,1738070390,4940,4940,4940,4940,0
20240311,171800,1738070390,4940,4940,4940,4940,0
20240311,171700,1738070390,4940,4940,4940,4940,0
20240311,171600,1738070390,4940,4940,4940,4940,0
20240311,171500,1738070390,4940,4940,4940,4940,0
20240311,171400,1738070390,4940,4940,4940,4940,7256
20240311,171300,1738070390,4940,4940,4940,4940,0
20240311,171200,1738070390,4940,4940,4940,4940,0
20240311,171100,1738070390,4940,4940,4940,4940,0
20240311,171000,1738070390,4940,4940,4940,4940,0
20240311,170900,1738070390,4940,4940,4940,4940,0
20240311,170800,1738070390,4940,4940,4940,4940,0
20240311,170700,1738070390,4940,4940,4940,4940,0
20240311,170600,1738070390,4940,4940,4940,4940,0
20240311,170500,1738070390,4940,4940,4940,4940,0
20240311,170400,1738070390,4940,4940,4940,4940,0
20240311,170300,1738070390,4940,4940,4940,4940,0
20240311,170200,1738070390,4940,4940,4940,4940,0
20240311,170100,1738070390,4940,4940,4940,4940,0
20240311,170000,1738070390,4940,4940,4940,4940,0
20240311,165900,1738070390,4940,4940,4940,4940,0
20240311,165800,1738070390,4940,4940,4940,4940,0
20240311,165700,1738070390,4940,4940,4940,4940,0
20240311,165600,1738070390,4940,4940,4940,4940,0
20240311,165500,1738070390,4940,4940,4940,4940,0
20240311,165400,1738070390,4940,4940,4940,4940,0
20240311,165300,1738070390,4940,4940,4940,4940,0
20240311,165200,1738070390,4940,4940,4940,4940,0
20240311,165100,1738070390,4940,4940,4940,4940,0
20240311,165000,1738070390,4940,4940,4940,4940,0
20240311,164900,1738070390,4940,4940,4940,4940,0
20240311,164800,1738070390,4940,4940,4940,4940,0
20240311,164700,1738070390,4940,4940,4940,4940,0
20240311,164600,1738070390,4940,4940,4940,4940,0
20240311,164500,1738070390,4940,4940,4940,4940,0
20240311,164400,1738070390,4940,4940,4940,4940,7256
20240311,164300,1738070390,4940,4940,4940,4940,0
20240311,164200,1738070390,4940,4940,4940,4940,0
20240311,164100,1738070390,4940,4940,4940,4940,0
20240311,164000,1738070390,4940,4940,4940,4940,0
20240311,163900,1738070390,4940,4940,4940,4940,0
20240311,163800,1738070390,4940,4940,4940,4940,0
20240311,163700,1738070390,4940,4940,4940,4940,0
20240311,163600,1738070390,4940,4940,4940,4940,0
20240311,163500,1738070390,4940,4940,4940,4940,0
20240311,163400,1738070390,4940,4940,4940,4940,0
20240311,163300,1738070390,4940,4940,4940,4940,0
20240311,163200,1738070390,4940,4940,4940,4940,0
20240311,163100,1738070390,4940,4940,4940,4940,0
20240311,163000,1738070390,4940,4940,4940,4940,0
20240311,162900,1738070390,4940,4940,4940,4940,0
20240311,162800,1738070390,4940,4940,4940,4940,0
20240311,162700,1738070390,4940,4940,4940,4940,0
20240311,162600,1738070390,4940,4940,4940,4940,0
20240311,162500,1738070390,4940,4940,4940,4940,0
20240311,162400,1738070390,4940,4940,4940,4940,0
20240311,162300,1738070390,4940,4940,4940,4940,0
20240311,162200,1738070390,4940,4940,4940,4940,0
20240311,162100,1738070390,4940,4940,4940,4940,0
20240311,162000,1738070390,4940,4940,4940,4940,0
20240311,161900,1738070390,4940,4940,4940,4940,0
20240311,161800,1738070390,4940,4940,4940,4940,0
20240311,161700,1738070390,4940,4940,4940,4940,0
20240311,161600,1738070390,4940,4940,4940,4940,0
20240311,161500,1738070390,4940,4940,4940,4940,0
20240311,161400,1738070390,4940,4940,4940,4940,7256
20240311,161300,1738070390,4940,4940,4940,4940,0
20240311,161200,1738070390,4940,4940,4940,4940,0
20240311,161100,1738070390,4940,4940,4940,4940,0
20240311,161000,1738070390,4940,4940,4940,4940,0
20240311,160900,1738070390,4940,4940,4940,4940,0
20240311,160800,1738070390,4940,4940,4940,4940,0
20240311,160700,1738070390,4940,4940,4940,4940,0
20240311,160600,1738070390,4940,4940,4940,4940,0
20240311,160500,1738070390,4940,4940,4940,4940,0
20240311,160400,1738070390,4940,4940,4940,4940,0
20240311,160300,1738070390,4940,4940,4940,4940,0
20240311,160200,1738070390,4940,4940,4940,4940,0
20240311,160100,1738070390,4940,4940,4940,4940,0
20240311,160000,1738070390,4940,4940,4940,4940,0
20240311,155900,1738070390,4940,4940,4940,4940,0
20240311,155800,1738070390,4940,4940,4940,4940,0
20240311,155700,1738070390,4940,4940,4940,4940,0
20240311,155600,1738070390,4940,4940,4940,4940,0
20240311,155500,1738070390,4940,4940,4940,4940,0
20240311,155400,1738070390,4940,4940,4940,4940,0
20240311,155300,1738070390,4940,4940,4940,4940,0
20240311,155200,1738070390,4940,4940,4940,4940,0
20240311,155100,1738070390,4940,4940,4940,4940,0
20240311,155000,1738070390,4940,4940,4940,4940,0
20240311,154900,1738070390,4940,4940,4940,4940,0
20240311,154800,1738070390,4940,4940,4940,4940,0
20240311,154700,1738070390,4940,4940,4940,4940,0
20240311,154600,1738070390,4940,4940,4940,4940,0
20240311,154500,1738070390,4940,4940,4940,4940,0
20240311,154400,1738070390,4940,4940,4940,4940,7256
20240311,154300,1738070390,4940,4940,4940,4940,0
20240311,154200,1738070390,4940,4940,4940,4940,0
20240311,154100,1738070390,4940,4940,4940,4940,0
20240311,154000,1738070390,4940,4940,4940,4940,0
20240311,153900,1738070390,4940,4940,4940,4940,0
20240311,153800,1738070390,4940,4940,4940,4940,0
20240311,153700,1738070390,4940,4940,4940,4940,0
20240311,153600,1738070390,4940,4940,4940,4940,0
20240311,153500,1738070390,4940,4940,4940,4940,0
20240311,153400,1738070390,4940,4940,4940,4940,0
20240311,153300,1738070390,4940,4940,4940,4940,0
20240311,153200,1738070390,4940,4940,4940,4940,0
20240311,153100,1738070390,4940,4940,4940,4940,0
20240311,153000,1738070390,4940,4940,4940,4940,7256
20240311,152900,1702225750,4945,4945,4945,4945,0
20240311,152800,1702225750,4945,4945,4945,4945,0
20240311,152700,1702225750,4945,4945,4945,4945,0
20240311,152600,1702225750,4945,4945,4945,4945,0
20240311,152500,1702225750,4945,4945,4945,4945,0
20240311,152400,1702225750,4945,4945,4945,4945,0
20240311,152300,1702225750,4945,4945,4945,4945,0
20240311,152200,1702225750,4945,4945,4945,4945,0
20240311,152100,1702225750,4945,4945,4945,4945,0
20240311,152000,1702225750,4945,4945,4945,4945,0
20240311,151900,1702225750,4945,4945,4950,4945,385
20240311,151800,1700320790,4950,4950,4950,4945,161
20240311,151700,1699523985,4950,4950,4950,4945,432
20240311,151600,1697386165,4950,4945,4950,4945,173
20240311,151500,1696530045,4950,4940,4950,4940,804
20240311,151400,1692553865,4950,4940,4950,4940,141
20240311,151300,1691856125,4950,4945,4950,4940,974
20240311,151200,1687039355,4950,4950,4950,4945,747
20240311,151100,1683342720,4950,4945,4950,4945,246
20240311,151000,1682125275,4945,4945,4945,4940,2590
20240311,150900,1669317825,4950,4950,4950,4945,327
20240311,150800,1667699245,4945,4950,4950,4945,367
20240311,150700,1665883095,4950,4950,4950,4945,198
20240311,150600,1664903205,4950,4945,4950,4940,225
20240311,150500,1663789705,4945,4945,4945,4945,17
20240311,150400,1663705640,4945,4945,4945,4945,103
20240311,150300,1663196305,4945,4945,4945,4940,2331
20240311,150200,1651678660,4945,4945,4945,4940,465
20240311,150100,1649380735,4945,4940,4945,4940,4988
20240311,150000,1624740010,4940,4940,4940,4935,72
20240311,145900,1624384590,4935,4940,4940,4935,30
20240311,145800,1624236490,4940,4935,4940,4935,174
20240311,145700,1623376935,4935,4935,4935,4935,40
20240311,145600,1623179535,4935,4935,4940,4935,521
20240311,145500,1620608395,4935,4940,4940,4935,594
20240311,145400,1617676915,4940,4945,4945,4935,2082
20240311,145300,1607391935,4940,4945,4950,4935,20533
20240311,145200,1505902875,4950,4955,4955,4945,14006
20240311,145100,1436585415,4960,4960,4960,4950,72
20240311,145000,1436228685,4955,4955,4960,4950,75
20240311,144900,1435857115,4955,4960,4960,4955,348
20240311,144800,1434132265,4960,4955,4960,4955,317
20240311,144700,1432561525,4955,4955,4960,4955,570
20240311,144600,1429736425,4960,4955,4960,4950,2080
20240311,144500,1419430300,4955,4950,4960,4950,1171
20240311,144400,1413625650,4950,4950,4955,4950,551
20240311,144300,1410895550,4950,4950,4955,4950,17
20240311,144200,1410811350,4955,4950,4955,4950,155
20240311,144100,1410043350,4960,4950,4960,4950,29
20240311,144000,1409899775,4955,4950,4960,4950,111
20240311,143900,1409349725,4955,4955,4955,4955,0
20240311,143800,1409349725,4955,4960,4960,4955,2457
20240311,143700,1397174215,4960,4955,4960,4955,398
20240311,143600,1395200515,4955,4960,4960,4955,2073
20240311,143500,1384918805,4960,4960,4960,4960,0
20240311,143400,1384918805,4960,4960,4960,4960,20
20240311,143300,1384819605,4960,4960,4960,4960,107
20240311,143200,1384288885,4960,4955,4960,4955,1519
20240311,143100,1376756195,4950,4960,4960,4950,1008
20240311,143000,1371766575,4960,4950,4960,4950,122
20240311,142900,1371161935,4955,4960,4960,4955,180
20240311,142800,1370270000,4950,4950,4955,4950,274
20240311,142700,1368913695,4950,4955,4955,4950,241
20240311,142600,1367720235,4945,4965,4965,4945,7656
20240311,142500,1329807865,4960,4960,4965,4955,1069
20240311,142400,1324509925,4965,4955,4965,4955,1020
20240311,142300,1319455625,4965,4960,4965,4960,580
20240311,142200,1316578625,4965,4960,4965,4955,5061
20240311,142100,1291500965,4960,4960,4960,4960,224
20240311,142000,1290389925,4960,4960,4965,4960,4373
20240311,141900,1268697325,4965,4965,4965,4965,301
20240311,141800,1267202860,4965,4965,4965,4965,20
20240311,141700,1267103560,4965,4960,4965,4960,60
20240311,141600,1266805760,4965,4965,4965,4960,265
20240311,141500,1265490785,4965,4965,4965,4965,0
20240311,141400,1265490785,4965,4965,4965,4965,15
20240311,141300,1265416310,4965,4965,4965,4960,6
20240311,141200,1265386525,4960,4960,4960,4960,101
20240311,141100,1264885565,4960,4965,4965,4960,915
20240311,141000,1260346590,4960,4960,4960,4960,0
20240311,140900,1260346590,4960,4960,4960,4960,0
20240311,140800,1260346590,4960,4960,4960,4960,100
20240311,140700,1259850590,4965,4960,4965,4960,2037
20240311,140600,1249737015,4965,4960,4965,4960,718
20240311,140500,1246172230,4960,4960,4965,4960,3124
20240311,140400,1230677185,4960,4960,4960,4955,2065
20240311,140300,1220434885,4960,4965,4965,4960,6182
20240311,140200,1189768560,4960,4960,4960,4960,1085
20240311,140100,1184386960,4960,4965,4965,4960,530
20240311,140000,1181756510,4965,4965,4965,4965,11
20240311,135900,1181701895,4965,4965,4970,4960,901
20240311,135800,1177231360,4965,4965,4965,4965,400
20240311,135700,1175245360,4965,4965,4965,4965,700
20240311,135600,1171769860,4965,4965,4965,4965,20
20240311,135500,1171670560,4965,4965,4965,4960,416
20240311,135400,1169607185,4960,4960,4960,4960,377
20240311,135300,1167737265,4965,4965,4965,4965,1
20240311,135200,1167732300,4965,4955,4965,4955,8399
20240311,135100,1126035235,4960,4970,4970,4960,20063
20240311,135000,1026417375,4975,4970,4975,4970,1087
20240311,134900,1021011050,4975,4970,4980,4970,791
20240311,134800,1017075905,4975,4975,4975,4975,106
20240311,134700,1016548555,4975,4975,4975,4975,20
20240311,134600,1016449055,4975,4975,4975,4970,1046
20240311,134500,1011245305,4970,4980,4980,4970,5333
20240311,134400,984740105,4970,4975,4975,4970,2
20240311,134300,984730160,4975,4975,4975,4975,238
20240311,134200,983546110,4980,4980,4980,4980,1
20240311,134100,983541130,4980,4980,4980,4980,45
20240311,134000,983317030,4980,4975,4980,4975,1046
20240311,133900,978111430,4975,4975,4975,4970,1193
20240311,133800,972178255,4970,4975,4975,4970,627
20240311,133700,969059565,4975,4975,4975,4975,307
20240311,133600,967532240,4975,4970,4975,4970,22
20240311,133500,967422795,4970,4970,4970,4970,20
20240311,133400,967323395,4975,4975,4975,4975,8
20240311,133300,967283595,4975,4975,4975,4975,625
20240311,133200,964174220,4975,4975,4975,4975,130
20240311,133100,963527470,4980,4980,4980,4975,230
20240311,133000,962383075,4980,4975,4980,4975,320
20240311,132900,960790975,4975,4975,4975,4975,814
20240311,132800,956741325,4975,4975,4975,4975,1271
20240311,132700,950418100,4975,4975,4975,4975,23
20240311,132600,950303675,4975,4975,4975,4975,667
20240311,132500,946985350,4975,4980,4980,4975,12401
20240311,132400,885288720,4980,4980,4980,4980,0
20240311,132300,885288720,4980,4980,4980,4980,215
20240311,132200,884218020,4980,4980,4980,4980,5
20240311,132100,884193120,4980,4980,4980,4980,10
20240311,132000,884143320,4980,4980,4980,4980,0
20240311,131900,884143320,4980,4980,4980,4980,100
20240311,131800,883645320,4980,4980,4980,4980,106
20240311,131700,883117440,4980,4975,4980,4975,30
20240311,131600,882968140,4980,4980,4980,4980,4465
20240311,131500,860732440,4980,4980,4980,4980,0
20240311,131400,860732440,4980,4980,4980,4980,20
20240311,131300,860632840,4980,4980,4980,4980,0
20240311,131200,860632840,4980,4980,4980,4980,1931
20240311,131100,851016460,4980,4980,4980,4980,0
20240311,131000,851016460,4980,4980,4980,4980,0
20240311,130900,851016460,4980,4985,4985,4980,79
20240311,130800,850622980,4980,4985,4985,4980,31
20240311,130700,850468450,4985,4985,4985,4985,0
20240311,130600,850468450,4985,4990,4990,4985,61
20240311,130500,850164115,4990,4990,4990,4990,0
20240311,130400,850164115,4990,4990,4990,4990,50
20240311,130300,849914615,4990,4990,4990,4990,3000
20240311,130200,834944615,4980,4985,4985,4980,1775
20240311,130100,826096430,4985,4985,4985,4985,3000
20240311,130000,811141430,4990,4990,4990,4990,13
20240311,125900,811076560,4985,4985,4985,4985,0
20240311,125800,811076560,4985,4985,4985,4985,20
20240311,125700,810976860,4990,4990,4990,4990,123
20240311,125600,810363090,4990,4990,4990,4990,1450
20240311,125500,803127590,4990,4990,4990,4990,200
20240311,125400,802129590,4990,4990,4990,4990,0
20240311,125300,802129590,4990,4990,4990,4990,7
20240311,125200,802094660,4985,4985,4985,4985,26
20240311,125100,801965050,4985,4990,4990,4985,1232
20240311,125000,795817515,4990,4990,4990,4990,0
20240311,124900,795817515,4990,4990,4990,4990,88
20240311,124800,795378395,4990,4990,4990,4990,0
20240311,124700,795378395,4990,4990,4990,4990,1
20240311,124600,795373405,4990,4990,4990,4990,2
20240311,124500,795363425,4990,4990,4990,4990,0
20240311,124400,795363425,4990,4990,4990,4990,0
20240311,124300,795363425,4990,4990,4990,4990,0
20240311,124200,795363425,4990,4990,4990,4990,100
20240311,124100,794864425,4990,4990,4990,4990,0
20240311,124000,794864425,4990,4990,4990,4990,0
20240311,123900,794864425,4990,4990,4990,4990,300
20240311,123800,793367425,4985,4985,4985,4985,20
20240311,123700,793267725,4985,4985,4985,4985,0
20240311,123600,793267725,4985,4985,4985,4985,0
20240311,123500,793267725,4985,4985,4985,4985,0
20240311,123400,793267725,4985,4985,4985,4985,0
20240311,123300,793267725,4985,4985,4985,4985,0
20240311,123200,793267725,4985,4990,4990,4985,20
20240311,123100,793167935,4990,4990,4990,4990,20
20240311,123000,793068135,4990,4990,4990,4990,30
20240311,122900,792918435,4990,4990,4990,4990,0
20240311,122800,792918435,4990,4990,4990,4990,1000
20240311,122700,787928435,4990,4990,4990,4990,0
20240311,122600,787928435,4990,4990,4990,4990,1
20240311,122500,787923445,4990,4990,4990,4990,17
20240311,122400,787838615,4990,4990,4990,4990,100
20240311,122300,787339615,4995,4995,4995,4995,11
20240311,122200,787284670,4990,4990,4990,4990,1010
20240311,122100,782244770,4990,4990,4990,4990,0
20240311,122000,782244770,4990,4990,4990,4990,0
20240311,121900,782244770,4990,4990,4990,4990,0
20240311,121800,782244770,4990,4990,4990,4990,16
20240311,121700,782164930,4990,4990,4990,4990,0
20240311,121600,782164930,4990,4990,4990,4990,0
20240311,121500,782164930,4990,4990,4990,4990,0
20240311,121400,782164930,4990,4990,4990,4990,1
20240311,121300,782159940,4980,4980,4980,4980,0
20240311,121200,782159940,4980,4980,4980,4980,37
20240311,121100,781975680,4980,4980,4980,4980,145
20240311,121000,781253580,4975,4985,4985,4975,1859
20240311,120900,771994385,4990,4990,4990,4990,300
20240311,120800,770497385,4990,4990,4990,4990,70
20240311,120700,770148085,4990,4990,4990,4990,10
20240311,120600,770098185,4990,4990,4990,4990,6
20240311,120500,770068245,4980,4980,4980,4980,0
20240311,120400,770068245,4980,4980,4980,4980,150
20240311,120300,769321245,4990,4990,4990,4990,0
20240311,120200,769321245,4990,4990,4990,4990,1
20240311,120100,769316255,4980,4985,4985,4975,2522
20240311,120000,756761945,4990,4990,4990,4990,25
20240311,115900,756637195,4990,4990,4990,4990,15
20240311,115800,756562345,4990,4990,4990,4990,0
20240311,115700,756562345,4990,4980,4990,4980,328
20240311,115600,754928885,4980,4980,4980,4980,0
20240311,115500,754928885,4980,4980,4980,4980,107
20240311,115400,754396025,4975,4975,4975,4975,0
20240311,115300,754396025,4975,4980,4980,4975,220
20240311,115200,753301370,4990,4990,4990,4990,100
20240311,115100,752802370,4990,4980,4990,4980,300
20240311,115000,751307370,4980,4980,4980,4980,3506
20240311,114900,733847490,4990,4985,4990,4980,279
20240311,114800,732458010,4990,4990,4990,4990,10
20240311,114700,732408110,4985,4985,4985,4985,1510
20240311,114600,724880760,4985,4985,4985,4985,0
20240311,114500,724880760,4985,4985,4985,4985,0
20240311,114400,724880760,4985,4985,4985,4985,17
20240311,114300,724796015,4985,4985,4985,4985,30
20240311,114200,724646465,4985,4985,4985,4985,7
20240311,114100,724611570,4985,4985,4985,4985,3
20240311,114000,724596615,4985,4985,4985,4985,6
20240311,113900,724566705,4985,4985,4985,4985,604
20240311,113800,721555765,4985,4985,4985,4985,0
20240311,113700,721555765,4985,4985,4985,4985,0
20240311,113600,721555765,4985,4985,4985,4985,700
20240311,113500,718066265,4990,4990,4990,4990,40
20240311,113400,717866665,4990,4990,4990,4990,6
20240311,113300,717836725,4980,4990,4990,4980,25
20240311,113200,717712175,4990,4990,4990,4990,0
20240311,113100,717712175,4990,4990,4990,4990,21
20240311,113000,717607385,4980,4980,4980,4980,0
20240311,112900,717607385,4980,4980,4980,4980,20
20240311,112800,717507785,4980,4980,4980,4980,0
20240311,112700,717507785,4980,4985,4985,4980,1477
20240311,112600,710152275,4980,4980,4980,4980,0
20240311,112500,710152275,4980,4990,4990,4980,3860
20240311,112400,690929375,4980,4990,4990,4980,1044
20240311,112300,685730155,4980,4980,4980,4980,0
20240311,112200,685730155,4980,4980,4980,4980,0
20240311,112100,685730155,4980,4980,4980,4980,0
20240311,112000,685730155,4980,4985,4985,4980,6285
20240311,111900,654425835,4985,4985,4985,4980,1900
20240311,111800,644959325,4985,4990,4990,4985,2100
20240311,111700,634490720,4990,4990,4990,4990,108
20240311,111600,633951800,4985,4990,4990,4985,557
20240311,111500,631174155,4990,4990,4990,4990,0
20240311,111400,631174155,4990,4990,4990,4990,320
20240311,111300,629577355,4990,4990,4990,4990,2000
20240311,111200,619597355,4990,4995,4995,4990,26
20240311,111100,619467540,4990,4990,4995,4990,45
20240311,111000,619242965,4990,4990,4990,4990,0
20240311,110900,619242965,4990,4985,4990,4985,226
20240311,110800,618116330,4985,4985,4985,4985,0
20240311,110700,618116330,4985,4985,4985,4985,3
20240311,110600,618101375,4985,4980,4985,4980,36
20240311,110500,617922035,4995,4980,4995,4980,37
20240311,110400,617737625,4980,4980,4980,4980,1700
20240311,110300,609271625,4980,4985,4985,4980,2241
20240311,110200,598106075,4990,4995,4995,4990,41
20240311,110100,597901385,4990,4995,4995,4990,185
20240311,110000,596978130,4995,4995,4995,4995,6
20240311,105900,596948160,5000,5000,5010,5000,647
20240311,105800,593713090,5010,5000,5010,5000,6001
20240311,105700,563658080,5000,4995,5000,4995,5005
20240311,105600,538649680,4995,4990,4995,4990,1011
20240311,105500,533604760,4990,4990,4990,4990,3
20240311,105400,533589790,4990,4990,4990,4990,6
20240311,105300,533559850,4985,4985,4985,4985,93
20240311,105200,533096245,4985,4985,4985,4985,2
20240311,105100,533086275,4990,4985,4990,4985,110
20240311,105000,532537910,4985,4985,4985,4985,0
20240311,104900,532537910,4985,4975,4985,4975,202
20240311,104800,531532930,4980,4980,4980,4980,315
20240311,104700,529964230,4980,4980,4980,4980,0
20240311,104600,529964230,4980,4980,4980,4980,20
20240311,104500,529864630,4990,4990,4990,4990,40
20240311,104400,529665030,4980,4980,4980,4980,30
20240311,104300,529515630,4980,4980,4980,4980,500
20240311,104200,527025630,4980,4980,4980,4980,404
20240311,104100,525013710,4980,4980,4980,4980,528
20240311,104000,522384270,4990,4980,4990,4980,68
20240311,103900,522045530,4980,4980,4990,4970,8490
20240311,103800,479786860,4990,4990,4990,4990,35
20240311,103700,479612210,4985,4985,4990,4980,541
20240311,103600,476915480,4990,4990,4990,4990,101
20240311,103500,476411490,4985,4985,4985,4985,973
20240311,103400,471561085,4985,4985,4985,4985,117
20240311,103300,470977840,4985,4985,4985,4985,0
20240311,103200,470977840,4985,4985,4985,4985,1
20240311,103100,470972855,4990,4990,4990,4990,50
20240311,103000,470723355,4990,4990,4990,4990,0
20240311,102900,470723355,4990,4990,4990,4990,14
20240311,102800,470653495,4990,4990,4990,4990,5
20240311,102700,470628545,4985,4990,4990,4985,392
20240311,102600,468673785,4995,4995,4995,4995,13
20240311,102500,468608850,4985,4985,4985,4985,0
20240311,102400,468608850,4985,4985,4995,4985,1258
20240311,102300,462329510,4990,4985,4990,4985,221
20240311,102200,461227665,4985,4985,4985,4985,20
20240311,102100,461127965,4980,4980,4980,4980,933
20240311,102000,456481625,4980,4975,4980,4975,1470
20240311,101900,449163320,4975,4980,4980,4975,1250
20240311,101800,442943425,4980,4980,4980,4980,2253
20240311,101700,431723485,4980,4985,4985,4980,121
20240311,101600,431120595,4985,4980,4985,4980,51
20240311,101500,430866365,4980,4985,4985,4980,5020
20240311,101400,405857425,4985,4985,4985,4985,20
20240311,101300,405757725,4990,4990,4990,4985,37
20240311,101200,405573265,4990,4985,4990,4985,16
20240311,101100,405493500,4990,4995,4995,4990,513
20240311,101000,402933625,4995,4995,4995,4990,197
20240311,100900,401949860,4995,4990,4995,4990,221
20240311,100800,400846970,4990,4990,4990,4990,322
20240311,100700,399240190,4995,4995,4995,4995,18
20240311,100600,399150280,4995,4995,4995,4995,31
20240311,100500,398995435,4995,4990,4995,4985,579
20240311,100400,396103465,4990,4995,4995,4985,208
20240311,100300,395065635,4995,4995,4995,4995,1
20240311,100200,395060640,4995,4995,4995,4995,0
20240311,100100,395060640,4995,4995,4995,4995,2
20240311,100000,395050650,4995,4990,4995,4990,101
20240311,095900,394546655,4990,4990,4990,4990,115
20240311,095800,393972805,4990,4990,4990,4985,12
20240311,095700,393912930,4990,4990,4990,4990,64
20240311,095600,393593570,4990,4995,4995,4990,159
20240311,095500,392800130,4995,4995,4995,4990,26
20240311,095400,392670265,4985,4985,4990,4985,2641
20240311,095300,379492785,4985,4985,4985,4985,1
20240311,095200,379487800,4985,4990,4990,4985,2
20240311,095100,379477825,4990,4985,4990,4985,223
20240311,095000,378366160,4990,4990,4990,4985,108
20240311,094900,377827340,4990,4990,4990,4990,16
20240311,094800,377747500,4980,4990,4990,4980,503
20240311,094700,375238550,4980,4980,4980,4980,20
20240311,094600,375138950,4980,4980,4980,4980,0
20240311,094500,375138950,4980,4990,4990,4980,11
20240311,094400,375084150,4975,4975,4975,4975,0
20240311,094300,375084150,4975,4975,4975,4975,161
20240311,094200,374283175,4975,4980,4990,4975,3278
20240311,094100,357973825,4985,4985,4985,4980,289
20240311,094000,356533165,4980,4985,4985,4980,110
20240311,093900,355984820,4970,4985,4985,4970,2798
20240311,093800,342063185,4985,4980,4985,4980,125
20240311,093700,341440150,4975,4990,4990,4975,103
20240311,093600,340926195,4990,4980,4990,4980,214
20240311,093500,339858515,4975,4975,4980,4970,1334
20240311,093400,333225355,4970,4975,4980,4970,3049
20240311,093300,318061990,4975,4980,4980,4975,57
20240311,093200,317778230,4980,4980,4980,4975,6019
20240311,093100,287810295,4985,4995,4995,4985,3272
20240311,093000,271499365,4990,4985,4990,4985,2733
20240311,092900,257865140,4990,4990,4990,4990,77
20240311,092800,257480910,4990,4990,4990,4990,25
20240311,092700,257356160,4980,4980,4980,4980,1
20240311,092600,257351180,4980,4985,4985,4980,1069
20240311,092500,252026295,4985,4985,4985,4985,314
20240311,092400,250461005,4980,4995,4995,4980,6834
20240311,092300,216416745,4995,4990,4995,4990,325
20240311,092200,214794385,4990,4980,4990,4980,888
20240311,092100,210370125,4980,4995,4995,4980,453
20240311,092000,208112435,4990,4995,4995,4985,10596
20240311,091900,155258850,4995,4995,4995,4995,1268
20240311,091800,148925190,4995,5000,5000,4995,104
20240311,091700,148405630,4995,4995,4995,4995,1240
20240311,091600,142211830,4995,4995,4995,4995,1
20240311,091500,142206835,4995,4995,4995,4995,487
20240311,091400,139774270,4995,5000,5000,4990,600
20240311,091300,136777510,5000,5000,5000,4990,125
20240311,091200,136153230,4995,5000,5000,4995,101
20240311,091100,135648380,4995,5000,5000,4995,3313
20240311,091000,119099190,5000,5000,5000,4995,1626
20240311,090900,110969250,5000,5000,5000,5000,3163
20240311,090800,95154250,5000,5010,5010,5000,1034
20240311,090700,89981340,5010,5010,5010,5010,173
20240311,090600,89114610,5010,5010,5010,5000,569
20240311,090500,86267870,5000,5000,5010,5000,340
20240311,090400,84567770,5010,5010,5010,5000,1588
20240311,090300,76627170,5010,5010,5010,5000,274
20240311,090200,75256440,5020,5010,5020,5000,3192
20240311,090100,59275350,5010,5000,5010,4995,4586
20240311,090000,36356220,5010,5010,5010,5000,7239