KissMeData/005010/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,184400,1307708070,5100,5100,5100,5100,5074
20240321,184300,1307708070,5100,5100,5100,5100,0
20240321,184200,1307708070,5100,5100,5100,5100,0
20240321,184100,1307708070,5100,5100,5100,5100,0
20240321,184000,1307708070,5100,5100,5100,5100,0
20240321,183900,1307708070,5100,5100,5100,5100,0
20240321,183800,1307708070,5100,5100,5100,5100,0
20240321,183700,1307708070,5100,5100,5100,5100,0
20240321,183600,1307708070,5100,5100,5100,5100,0
20240321,183500,1307708070,5100,5100,5100,5100,0
20240321,183400,1307708070,5100,5100,5100,5100,0
20240321,183300,1307708070,5100,5100,5100,5100,0
20240321,183200,1307708070,5100,5100,5100,5100,0
20240321,183100,1307708070,5100,5100,5100,5100,0
20240321,183000,1307708070,5100,5100,5100,5100,0
20240321,182900,1307708070,5100,5100,5100,5100,0
20240321,182800,1307708070,5100,5100,5100,5100,0
20240321,182700,1307708070,5100,5100,5100,5100,0
20240321,182600,1307708070,5100,5100,5100,5100,0
20240321,182500,1307708070,5100,5100,5100,5100,0
20240321,182400,1307708070,5100,5100,5100,5100,0
20240321,182300,1307708070,5100,5100,5100,5100,0
20240321,182200,1307708070,5100,5100,5100,5100,0
20240321,182100,1307708070,5100,5100,5100,5100,0
20240321,182000,1307708070,5100,5100,5100,5100,0
20240321,181900,1307708070,5100,5100,5100,5100,0
20240321,181800,1307708070,5100,5100,5100,5100,0
20240321,181700,1307708070,5100,5100,5100,5100,0
20240321,181600,1307708070,5100,5100,5100,5100,0
20240321,181500,1307708070,5100,5100,5100,5100,0
20240321,181400,1307708070,5100,5100,5100,5100,5074
20240321,181300,1307708070,5100,5100,5100,5100,0
20240321,181200,1307708070,5100,5100,5100,5100,0
20240321,181100,1307708070,5100,5100,5100,5100,0
20240321,181000,1307708070,5100,5100,5100,5100,0
20240321,180900,1307708070,5100,5100,5100,5100,0
20240321,180800,1307708070,5100,5100,5100,5100,0
20240321,180700,1307708070,5100,5100,5100,5100,0
20240321,180600,1307708070,5100,5100,5100,5100,0
20240321,180500,1307708070,5100,5100,5100,5100,0
20240321,180400,1307708070,5100,5100,5100,5100,0
20240321,180300,1307708070,5100,5100,5100,5100,0
20240321,180200,1307708070,5100,5100,5100,5100,0
20240321,180100,1307708070,5100,5100,5100,5100,0
20240321,180000,1307708070,5100,5100,5100,5100,0
20240321,175900,1307708070,5100,5100,5100,5100,0
20240321,175800,1307708070,5100,5100,5100,5100,0
20240321,175700,1307708070,5100,5100,5100,5100,0
20240321,175600,1307708070,5100,5100,5100,5100,0
20240321,175500,1307708070,5100,5100,5100,5100,0
20240321,175400,1307708070,5100,5100,5100,5100,0
20240321,175300,1307708070,5100,5100,5100,5100,0
20240321,175200,1307708070,5100,5100,5100,5100,0
20240321,175100,1307708070,5100,5100,5100,5100,0
20240321,175000,1307708070,5100,5100,5100,5100,0
20240321,174900,1307708070,5100,5100,5100,5100,0
20240321,174800,1307708070,5100,5100,5100,5100,0
20240321,174700,1307708070,5100,5100,5100,5100,0
20240321,174600,1307708070,5100,5100,5100,5100,0
20240321,174500,1307708070,5100,5100,5100,5100,0
20240321,174400,1307708070,5100,5100,5100,5100,5074
20240321,174300,1307708070,5100,5100,5100,5100,0
20240321,174200,1307708070,5100,5100,5100,5100,0
20240321,174100,1307708070,5100,5100,5100,5100,0
20240321,174000,1307708070,5100,5100,5100,5100,0
20240321,173900,1307708070,5100,5100,5100,5100,0
20240321,173800,1307708070,5100,5100,5100,5100,0
20240321,173700,1307708070,5100,5100,5100,5100,0
20240321,173600,1307708070,5100,5100,5100,5100,0
20240321,173500,1307708070,5100,5100,5100,5100,0
20240321,173400,1307708070,5100,5100,5100,5100,0
20240321,173300,1307708070,5100,5100,5100,5100,0
20240321,173200,1307708070,5100,5100,5100,5100,0
20240321,173100,1307708070,5100,5100,5100,5100,0
20240321,173000,1307708070,5100,5100,5100,5100,0
20240321,172900,1307708070,5100,5100,5100,5100,0
20240321,172800,1307708070,5100,5100,5100,5100,0
20240321,172700,1307708070,5100,5100,5100,5100,0
20240321,172600,1307708070,5100,5100,5100,5100,0
20240321,172500,1307708070,5100,5100,5100,5100,0
20240321,172400,1307708070,5100,5100,5100,5100,0
20240321,172300,1307708070,5100,5100,5100,5100,0
20240321,172200,1307708070,5100,5100,5100,5100,0
20240321,172100,1307708070,5100,5100,5100,5100,0
20240321,172000,1307708070,5100,5100,5100,5100,0
20240321,171900,1307708070,5100,5100,5100,5100,0
20240321,171800,1307708070,5100,5100,5100,5100,0
20240321,171700,1307708070,5100,5100,5100,5100,0
20240321,171600,1307708070,5100,5100,5100,5100,0
20240321,171500,1307708070,5100,5100,5100,5100,0
20240321,171400,1307708070,5100,5100,5100,5100,5074
20240321,171300,1307708070,5100,5100,5100,5100,0
20240321,171200,1307708070,5100,5100,5100,5100,0
20240321,171100,1307708070,5100,5100,5100,5100,0
20240321,171000,1307708070,5100,5100,5100,5100,0
20240321,170900,1307708070,5100,5100,5100,5100,0
20240321,170800,1307708070,5100,5100,5100,5100,0
20240321,170700,1307708070,5100,5100,5100,5100,0
20240321,170600,1307708070,5100,5100,5100,5100,0
20240321,170500,1307708070,5100,5100,5100,5100,0
20240321,170400,1307708070,5100,5100,5100,5100,0
20240321,170300,1307708070,5100,5100,5100,5100,0
20240321,170200,1307708070,5100,5100,5100,5100,0
20240321,170100,1307708070,5100,5100,5100,5100,0
20240321,170000,1307708070,5100,5100,5100,5100,0
20240321,165900,1307708070,5100,5100,5100,5100,0
20240321,165800,1307708070,5100,5100,5100,5100,0
20240321,165700,1307708070,5100,5100,5100,5100,0
20240321,165600,1307708070,5100,5100,5100,5100,0
20240321,165500,1307708070,5100,5100,5100,5100,0
20240321,165400,1307708070,5100,5100,5100,5100,0
20240321,165300,1307708070,5100,5100,5100,5100,0
20240321,165200,1307708070,5100,5100,5100,5100,0
20240321,165100,1307708070,5100,5100,5100,5100,0
20240321,165000,1307708070,5100,5100,5100,5100,0
20240321,164900,1307708070,5100,5100,5100,5100,0
20240321,164800,1307708070,5100,5100,5100,5100,0
20240321,164700,1307708070,5100,5100,5100,5100,0
20240321,164600,1307708070,5100,5100,5100,5100,0
20240321,164500,1307708070,5100,5100,5100,5100,0
20240321,164400,1307708070,5100,5100,5100,5100,5074
20240321,164300,1307708070,5100,5100,5100,5100,0
20240321,164200,1307708070,5100,5100,5100,5100,0
20240321,164100,1307708070,5100,5100,5100,5100,0
20240321,164000,1307708070,5100,5100,5100,5100,0
20240321,163900,1307708070,5100,5100,5100,5100,0
20240321,163800,1307708070,5100,5100,5100,5100,0
20240321,163700,1307708070,5100,5100,5100,5100,0
20240321,163600,1307708070,5100,5100,5100,5100,0
20240321,163500,1307708070,5100,5100,5100,5100,0
20240321,163400,1307708070,5100,5100,5100,5100,0
20240321,163300,1307708070,5100,5100,5100,5100,0
20240321,163200,1307708070,5100,5100,5100,5100,0
20240321,163100,1307708070,5100,5100,5100,5100,0
20240321,163000,1307708070,5100,5100,5100,5100,0
20240321,162900,1307708070,5100,5100,5100,5100,0
20240321,162800,1307708070,5100,5100,5100,5100,0
20240321,162700,1307708070,5100,5100,5100,5100,0
20240321,162600,1307708070,5100,5100,5100,5100,0
20240321,162500,1307708070,5100,5100,5100,5100,0
20240321,162400,1307708070,5100,5100,5100,5100,0
20240321,162300,1307708070,5100,5100,5100,5100,0
20240321,162200,1307708070,5100,5100,5100,5100,0
20240321,162100,1307708070,5100,5100,5100,5100,0
20240321,162000,1307708070,5100,5100,5100,5100,0
20240321,161900,1307708070,5100,5100,5100,5100,0
20240321,161800,1307708070,5100,5100,5100,5100,0
20240321,161700,1307708070,5100,5100,5100,5100,0
20240321,161600,1307708070,5100,5100,5100,5100,0
20240321,161500,1307708070,5100,5100,5100,5100,0
20240321,161400,1307708070,5100,5100,5100,5100,5074
20240321,161300,1307708070,5100,5100,5100,5100,0
20240321,161200,1307708070,5100,5100,5100,5100,0
20240321,161100,1307708070,5100,5100,5100,5100,0
20240321,161000,1307708070,5100,5100,5100,5100,0
20240321,160900,1307708070,5100,5100,5100,5100,0
20240321,160800,1307708070,5100,5100,5100,5100,0
20240321,160700,1307708070,5100,5100,5100,5100,0
20240321,160600,1307708070,5100,5100,5100,5100,0
20240321,160500,1307708070,5100,5100,5100,5100,0
20240321,160400,1307708070,5100,5100,5100,5100,0
20240321,160300,1307708070,5100,5100,5100,5100,0
20240321,160200,1307708070,5100,5100,5100,5100,0
20240321,160100,1307708070,5100,5100,5100,5100,0
20240321,160000,1307708070,5100,5100,5100,5100,0
20240321,155900,1307708070,5100,5100,5100,5100,0
20240321,155800,1307708070,5100,5100,5100,5100,0
20240321,155700,1307708070,5100,5100,5100,5100,0
20240321,155600,1307708070,5100,5100,5100,5100,0
20240321,155500,1307708070,5100,5100,5100,5100,0
20240321,155400,1307708070,5100,5100,5100,5100,0
20240321,155300,1307708070,5100,5100,5100,5100,0
20240321,155200,1307708070,5100,5100,5100,5100,0
20240321,155100,1307708070,5100,5100,5100,5100,0
20240321,155000,1307708070,5100,5100,5100,5100,0
20240321,154900,1307708070,5100,5100,5100,5100,0
20240321,154800,1307708070,5100,5100,5100,5100,0
20240321,154700,1307708070,5100,5100,5100,5100,0
20240321,154600,1307708070,5100,5100,5100,5100,0
20240321,154500,1307708070,5100,5100,5100,5100,0
20240321,154400,1307708070,5100,5100,5100,5100,5074
20240321,154300,1307708070,5100,5100,5100,5100,0
20240321,154200,1307708070,5100,5100,5100,5100,0
20240321,154100,1307708070,5100,5100,5100,5100,0
20240321,154000,1307708070,5100,5100,5100,5100,0
20240321,153900,1307708070,5100,5100,5100,5100,0
20240321,153800,1307708070,5100,5100,5100,5100,0
20240321,153700,1307708070,5100,5100,5100,5100,0
20240321,153600,1307708070,5100,5100,5100,5100,0
20240321,153500,1307708070,5100,5100,5100,5100,0
20240321,153400,1307708070,5100,5100,5100,5100,0
20240321,153300,1307708070,5100,5100,5100,5100,0
20240321,153200,1307708070,5100,5100,5100,5100,0
20240321,153100,1307708070,5100,5100,5100,5100,0
20240321,153000,1307708070,5100,5100,5100,5100,5074
20240321,152900,1281830670,5100,5100,5100,5100,0
20240321,152800,1281830670,5100,5100,5100,5100,0
20240321,152700,1281830670,5100,5100,5100,5100,0
20240321,152600,1281830670,5100,5100,5100,5100,0
20240321,152500,1281830670,5100,5100,5100,5100,0
20240321,152400,1281830670,5100,5100,5100,5100,0
20240321,152300,1281830670,5100,5100,5100,5100,0
20240321,152200,1281830670,5100,5100,5100,5100,0
20240321,152100,1281830670,5100,5100,5100,5100,0
20240321,152000,1281830670,5100,5100,5100,5100,0
20240321,151900,1281830670,5100,5100,5100,5090,643
20240321,151800,1278551490,5110,5090,5110,5090,934
20240321,151700,1273788820,5090,5090,5090,5080,5551
20240321,151600,1245536150,5100,5100,5100,5100,911
20240321,151500,1240890050,5100,5100,5100,5100,790
20240321,151400,1236861050,5100,5100,5100,5100,6186
20240321,151300,1205312450,5110,5100,5110,5100,786
20240321,151200,1201297140,5100,5100,5100,5100,400
20240321,151100,1199257140,5110,5110,5110,5110,1000
20240321,151000,1194147140,5090,5100,5100,5090,292
20240321,150900,1192658490,5100,5110,5110,5100,508
20240321,150800,1190067640,5110,5110,5110,5110,108
20240321,150700,1189515760,5110,5110,5110,5110,192
20240321,150600,1188534640,5120,5120,5120,5120,1
20240321,150500,1188529520,5120,5110,5120,5110,4267
20240321,150400,1166712130,5090,5100,5100,5090,3098
20240321,150300,1150913530,5110,5110,5110,5110,0
20240321,150200,1150913530,5110,5110,5110,5110,10
20240321,150100,1150862430,5110,5110,5110,5110,6
20240321,150000,1150831770,5100,5100,5100,5100,480
20240321,145900,1148383770,5100,5100,5100,5100,0
20240321,145800,1148383770,5100,5100,5100,5090,3494
20240321,145700,1130565520,5100,5100,5100,5100,99
20240321,145600,1130060620,5100,5100,5100,5100,99
20240321,145500,1129555720,5100,5100,5110,5100,268
20240321,145400,1128188530,5100,5100,5100,5100,101
20240321,145300,1127673430,5100,5100,5100,5100,199
20240321,145200,1126658530,5100,5100,5100,5100,99
20240321,145100,1126153630,5100,5110,5110,5100,1204
20240321,145000,1120013210,5110,5110,5110,5100,749
20240321,144900,1116186810,5110,5110,5110,5110,615
20240321,144800,1113044160,5110,5100,5110,5100,988
20240321,144700,1107996470,5100,5100,5100,5100,7061
20240321,144600,1071985370,5100,5100,5100,5100,50
20240321,144500,1071730370,5090,5090,5090,5090,12
20240321,144400,1071669290,5090,5100,5100,5090,265
20240321,144300,1070320430,5100,5100,5100,5100,0
20240321,144200,1070320430,5100,5100,5100,5100,0
20240321,144100,1070320430,5100,5100,5100,5100,100
20240321,144000,1069810430,5090,5100,5100,5090,98
20240321,143900,1069311340,5090,5090,5090,5090,0
20240321,143800,1069311340,5090,5090,5090,5090,27
20240321,143700,1069173910,5100,5100,5100,5100,2
20240321,143600,1069163710,5100,5100,5100,5100,200
20240321,143500,1068143710,5090,5090,5090,5090,10
20240321,143400,1068092810,5100,5100,5100,5100,5
20240321,143300,1068067310,5100,5090,5100,5090,1185
20240321,143200,1062024540,5090,5090,5090,5090,242
20240321,143100,1060792760,5090,5090,5090,5090,39
20240321,143000,1060594250,5100,5100,5100,5100,102
20240321,142900,1060074050,5100,5100,5100,5100,243
20240321,142800,1058834750,5100,5100,5100,5100,1121
20240321,142700,1053117650,5100,5100,5100,5100,2
20240321,142600,1053107450,5100,5100,5100,5100,818
20240321,142500,1048935650,5100,5100,5100,5100,20
20240321,142400,1048833650,5100,5100,5100,5100,372
20240321,142300,1046936450,5100,5100,5100,5100,105
20240321,142200,1046400950,5100,5100,5100,5100,299
20240321,142100,1044876050,5100,5100,5100,5100,99
20240321,142000,1044371150,5100,5100,5100,5100,395
20240321,141900,1042356650,5100,5100,5100,5100,99
20240321,141800,1041851750,5100,5110,5110,5100,211
20240321,141700,1040775530,5110,5100,5110,5100,688
20240321,141600,1037266720,5100,5100,5100,5100,0
20240321,141500,1037266720,5100,5100,5100,5100,0
20240321,141400,1037266720,5100,5100,5100,5100,352
20240321,141300,1035471520,5100,5100,5100,5100,1495
20240321,141200,1027847020,5100,5110,5110,5100,232
20240321,141100,1026663790,5100,5100,5110,5100,1214
20240321,141000,1020462230,5100,5100,5100,5100,100
20240321,140900,1019952230,5100,5100,5100,5100,298
20240321,140800,1018432430,5100,5100,5100,5100,385
20240321,140700,1016468930,5100,5100,5100,5100,314
20240321,140600,1014867530,5090,5100,5100,5090,402
20240321,140500,1012821250,5090,5110,5110,5090,338
20240321,140400,1011099820,5100,5100,5100,5100,1207
20240321,140300,1004944120,5100,5110,5110,5100,910
20240321,140200,1000303110,5100,5100,5100,5100,209
20240321,140100,999237210,5100,5110,5110,5100,111
20240321,140000,998670990,5100,5100,5100,5090,679
20240321,135900,995208480,5100,5100,5100,5100,511
20240321,135800,992602380,5100,5100,5100,5100,48
20240321,135700,992357580,5100,5100,5100,5100,317
20240321,135600,990740880,5100,5100,5100,5100,4199
20240321,135500,969325980,5100,5100,5100,5100,99
20240321,135400,968821080,5110,5120,5120,5100,2465
20240321,135300,956225360,5110,5110,5110,5110,199
20240321,135200,955208470,5110,5110,5110,5110,99
20240321,135100,954702580,5110,5120,5120,5110,204
20240321,135000,953660090,5120,5120,5120,5120,299
20240321,134900,952129210,5120,5120,5120,5110,1608
20240321,134800,943897250,5130,5120,5130,5110,750
20240321,134700,940059150,5120,5120,5120,5120,0
20240321,134600,940059150,5120,5120,5120,5120,6
20240321,134500,940028430,5110,5130,5130,5110,52
20240321,134400,939762670,5120,5120,5120,5120,730
20240321,134300,936025070,5130,5130,5130,5130,0
20240321,134200,936025070,5130,5130,5130,5130,7
20240321,134100,935989160,5130,5130,5130,5130,0
20240321,134000,935989160,5130,5130,5130,5130,0
20240321,133900,935989160,5130,5130,5130,5130,3
20240321,133800,935973770,5140,5130,5140,5130,194
20240321,133700,934977550,5130,5130,5130,5130,1
20240321,133600,934972420,5130,5130,5130,5120,393
20240321,133500,932957330,5130,5130,5130,5130,141
20240321,133400,932234000,5130,5130,5140,5130,180
20240321,133300,931309100,5140,5140,5140,5140,0
20240321,133200,931309100,5140,5140,5140,5140,97
20240321,133100,930810520,5140,5140,5140,5140,4
20240321,133000,930789960,5140,5140,5140,5140,20
20240321,132900,930687160,5140,5120,5140,5120,14
20240321,132800,930615240,5150,5130,5150,5130,426
20240321,132700,928425600,5130,5130,5130,5130,381
20240321,132600,926471070,5110,5130,5130,5110,32
20240321,132500,926306930,5130,5140,5140,5130,1315
20240321,132400,919556990,5140,5130,5160,5130,276
20240321,132300,918137960,5160,5120,5170,5120,49266
20240321,132200,664717970,5120,5120,5120,5120,382
20240321,132100,662762130,5120,5120,5120,5120,0
20240321,132000,662762130,5120,5120,5120,5120,1601
20240321,131900,654565010,5130,5130,5130,5130,1220
20240321,131800,648306410,5130,5100,5130,5100,9864
20240321,131700,597852460,5100,5100,5100,5100,98
20240321,131600,597352660,5100,5100,5100,5100,10
20240321,131500,597301660,5100,5100,5100,5100,2307
20240321,131400,585535960,5100,5100,5100,5100,28
20240321,131300,585393160,5100,5100,5100,5100,500
20240321,131200,582843160,5100,5100,5100,5100,1103
20240321,131100,577217860,5110,5100,5110,5100,210
20240321,131000,576145810,5100,5100,5100,5100,5553
20240321,130900,547825510,5090,5100,5100,5090,102
20240321,130800,547306310,5100,5100,5100,5100,2
20240321,130700,547296110,5100,5100,5100,5100,2000
20240321,130600,537096110,5080,5080,5080,5080,0
20240321,130500,537096110,5080,5080,5080,5080,5
20240321,130400,537070710,5080,5080,5080,5080,0
20240321,130300,537070710,5080,5080,5080,5080,0
20240321,130200,537070710,5080,5090,5090,5080,224
20240321,130100,535932610,5100,5100,5100,5100,0
20240321,130000,535932610,5100,5080,5100,5080,2406
20240321,125900,523686100,5080,5090,5090,5080,3748
20240321,125800,504609460,5090,5090,5090,5090,48
20240321,125700,504365140,5100,5100,5100,5100,1
20240321,125600,504360040,5090,5090,5090,5090,0
20240321,125500,504360040,5090,5090,5090,5090,24
20240321,125400,504237880,5100,5100,5100,5100,3
20240321,125300,504222580,5090,5100,5100,5090,503
20240321,125200,501662290,5090,5100,5100,5090,16
20240321,125100,501580750,5100,5090,5100,5090,108
20240321,125000,501031000,5100,5100,5100,5100,0
20240321,124900,501031000,5100,5100,5100,5100,105
20240321,124800,500495500,5090,5090,5090,5090,107
20240321,124700,499950870,5100,5100,5100,5100,0
20240321,124600,499950870,5100,5090,5100,5090,72
20240321,124500,499584380,5090,5090,5090,5090,0
20240321,124400,499584380,5090,5090,5090,5090,140
20240321,124300,498871780,5090,5100,5100,5090,130
20240321,124200,498209280,5100,5100,5100,5100,0
20240321,124100,498209280,5100,5100,5100,5100,0
20240321,124000,498209280,5100,5100,5100,5100,10
20240321,123900,498158280,5100,5100,5100,5100,3
20240321,123800,498142980,5090,5090,5090,5090,0
20240321,123700,498142980,5090,5090,5090,5090,0
20240321,123600,498142980,5090,5090,5090,5090,2614
20240321,123500,484837720,5080,5090,5090,5080,20
20240321,123400,484735960,5080,5080,5080,5080,0
20240321,123300,484735960,5080,5080,5080,5080,0
20240321,123200,484735960,5080,5080,5080,5080,65
20240321,123100,484405760,5080,5080,5080,5080,0
20240321,123000,484405760,5080,5080,5080,5080,4
20240321,122900,484385440,5090,5090,5090,5090,1
20240321,122800,484380350,5080,5080,5080,5080,2180
20240321,122700,473305950,5080,5080,5080,5080,0
20240321,122600,473305950,5080,5080,5080,5080,0
20240321,122500,473305950,5080,5080,5080,5080,17
20240321,122400,473219590,5080,5080,5080,5080,210
20240321,122300,472152790,5080,5080,5080,5080,101
20240321,122200,471639710,5090,5090,5090,5090,0
20240321,122100,471639710,5090,5090,5090,5090,0
20240321,122000,471639710,5090,5090,5090,5080,74
20240321,121900,471263180,5080,5080,5080,5080,60
20240321,121800,470958380,5090,5090,5090,5090,20
20240321,121700,470856580,5090,5080,5090,5080,125
20240321,121600,470221570,5090,5090,5090,5090,0
20240321,121500,470221570,5090,5090,5090,5080,1067
20240321,121400,464791290,5090,5090,5090,5090,0
20240321,121300,464791290,5090,5090,5090,5090,10
20240321,121200,464740390,5090,5090,5090,5090,5
20240321,121100,464714940,5080,5080,5080,5080,650
20240321,121000,461412940,5080,5090,5090,5080,12
20240321,120900,461351970,5080,5090,5090,5080,96
20240321,120800,460864250,5090,5090,5090,5090,0
20240321,120700,460864250,5090,5090,5090,5090,1
20240321,120600,460859160,5080,5090,5090,5080,125
20240321,120500,460223960,5080,5080,5080,5080,25
20240321,120400,460096960,5080,5080,5080,5080,0
20240321,120300,460096960,5080,5080,5080,5080,0
20240321,120200,460096960,5080,5080,5080,5080,538
20240321,120100,457363920,5080,5080,5080,5080,0
20240321,120000,457363920,5080,5080,5080,5080,8
20240321,115900,457323280,5090,5090,5090,5090,0
20240321,115800,457323280,5090,5090,5090,5090,100
20240321,115700,456814280,5090,5090,5090,5090,50
20240321,115600,456559780,5080,5080,5080,5080,23
20240321,115500,456442940,5080,5080,5080,5080,8
20240321,115400,456402300,5090,5090,5090,5090,20
20240321,115300,456300500,5080,5090,5090,5080,101
20240321,115200,455787410,5080,5080,5080,5080,50
20240321,115100,455533410,5080,5080,5080,5080,657
20240321,115000,452195850,5080,5090,5090,5080,361
20240321,114900,450361730,5080,5080,5080,5080,1
20240321,114800,450356650,5080,5090,5090,5080,60
20240321,114700,450051450,5080,5080,5080,5080,0
20240321,114600,450051450,5080,5080,5080,5080,291
20240321,114500,448573170,5080,5080,5080,5080,22
20240321,114400,448461410,5080,5080,5080,5080,0
20240321,114300,448461410,5080,5090,5090,5080,14
20240321,114200,448390190,5080,5090,5090,5080,319
20240321,114100,446769110,5080,5080,5080,5080,249
20240321,114000,445504190,5080,5080,5080,5080,1024
20240321,113900,440302270,5080,5080,5080,5080,0
20240321,113800,440302270,5080,5080,5080,5080,624
20240321,113700,437132350,5080,5090,5090,5080,1059
20240321,113600,431752610,5080,5080,5080,5080,0
20240321,113500,431752610,5080,5080,5080,5080,276
20240321,113400,430350530,5080,5080,5080,5080,347
20240321,113300,428587770,5090,5090,5090,5090,50
20240321,113200,428333270,5080,5080,5080,5080,159
20240321,113100,427525550,5090,5090,5090,5090,3
20240321,113000,427510280,5080,5090,5090,5080,137
20240321,112900,426814120,5080,5080,5080,5080,145
20240321,112800,426077520,5080,5080,5080,5080,14
20240321,112700,426006400,5080,5080,5080,5080,92
20240321,112600,425539040,5080,5080,5080,5080,0
20240321,112500,425539040,5080,5080,5080,5080,2
20240321,112400,425528880,5090,5090,5090,5080,132
20240321,112300,424858280,5080,5080,5080,5080,100
20240321,112200,424350280,5080,5080,5080,5080,0
20240321,112100,424350280,5080,5080,5080,5080,0
20240321,112000,424350280,5080,5080,5080,5080,1370
20240321,111900,417390680,5080,5080,5080,5080,0
20240321,111800,417390680,5080,5070,5080,5070,12
20240321,111700,417329820,5080,5080,5080,5070,836
20240321,111600,413083110,5080,5080,5080,5080,2
20240321,111500,413072950,5080,5070,5080,5070,100
20240321,111400,412565930,5080,5070,5080,5070,22
20240321,111300,412454370,5080,5080,5080,5080,0
20240321,111200,412454370,5080,5080,5080,5080,4
20240321,111100,412434050,5080,5070,5080,5070,2130
20240321,111000,401634560,5070,5070,5070,5070,33
20240321,110900,401467250,5080,5080,5080,5080,0
20240321,110800,401467250,5080,5070,5080,5070,406
20240321,110700,399406770,5070,5070,5070,5070,309
20240321,110600,397840140,5070,5070,5070,5070,0
20240321,110500,397840140,5070,5070,5070,5070,7
20240321,110400,397804650,5070,5070,5070,5070,650
20240321,110300,394509150,5070,5070,5070,5070,0
20240321,110200,394509150,5070,5070,5070,5070,0
20240321,110100,394509150,5070,5070,5070,5070,154
20240321,110000,393728370,5070,5070,5070,5070,1052
20240321,105900,388394730,5070,5070,5070,5070,63
20240321,105800,388075320,5070,5070,5070,5070,185
20240321,105700,387137370,5070,5070,5070,5070,90
20240321,105600,386681070,5070,5070,5070,5070,14
20240321,105500,386610090,5070,5070,5070,5070,2030
20240321,105400,376317990,5070,5080,5080,5070,709
20240321,105300,372717150,5080,5070,5080,5070,322
20240321,105200,371083400,5070,5070,5070,5070,34
20240321,105100,370911020,5080,5080,5080,5080,500
20240321,105000,368371020,5080,5080,5080,5080,270
20240321,104900,366999420,5090,5090,5090,5090,0
20240321,104800,366999420,5090,5090,5090,5090,0
20240321,104700,366999420,5090,5090,5090,5090,300
20240321,104600,365472420,5090,5090,5090,5090,0
20240321,104500,365472420,5090,5070,5090,5070,373
20240321,104400,363581120,5070,5080,5080,5070,2000
20240321,104300,353432790,5070,5080,5080,5070,1150
20240321,104200,347596550,5070,5070,5070,5070,0
20240321,104100,347596550,5070,5090,5090,5070,3149
20240321,104000,331570820,5090,5080,5090,5080,1141
20240321,103900,325774460,5080,5090,5090,5080,1100
20240321,103800,320185460,5090,5090,5090,5090,0
20240321,103700,320185460,5090,5090,5090,5090,1
20240321,103600,320180370,5080,5080,5080,5080,252
20240321,103500,318900210,5070,5080,5080,5070,632
20240321,103400,315690910,5080,5090,5090,5080,632
20240321,103300,312475350,5080,5080,5080,5080,15
20240321,103200,312399150,5080,5090,5090,5080,115
20240321,103100,311814930,5080,5080,5080,5080,1046
20240321,103000,306501250,5080,5090,5090,5080,125
20240321,102900,305865250,5090,5090,5090,5090,100
20240321,102800,305356250,5090,5090,5090,5090,140
20240321,102700,304643650,5090,5090,5090,5090,3
20240321,102600,304628380,5080,5080,5080,5080,143
20240321,102500,303901940,5080,5080,5080,5080,2
20240321,102400,303891780,5080,5080,5080,5080,40
20240321,102300,303688580,5080,5080,5080,5080,400
20240321,102200,301656580,5090,5090,5090,5090,0
20240321,102100,301656580,5090,5090,5090,5090,381
20240321,102000,299717290,5080,5080,5090,5080,236
20240321,101900,298518310,5080,5080,5080,5080,50
20240321,101800,298264310,5080,5080,5080,5080,0
20240321,101700,298264310,5080,5080,5080,5080,100
20240321,101600,297756310,5080,5080,5080,5080,0
20240321,101500,297756310,5080,5080,5080,5080,432
20240321,101400,295561750,5080,5090,5090,5080,96
20240321,101300,295074060,5080,5080,5080,5080,188
20240321,101200,294119020,5090,5090,5090,5090,1
20240321,101100,294113930,5080,5080,5080,5080,1150
20240321,101000,288271930,5080,5080,5080,5080,0
20240321,100900,288271930,5080,5080,5080,5080,118
20240321,100800,287672490,5090,5090,5090,5090,1
20240321,100700,287667400,5080,5080,5080,5080,129
20240321,100600,287012080,5090,5090,5090,5090,15
20240321,100500,286935730,5090,5090,5090,5090,2
20240321,100400,286925550,5080,5090,5090,5080,163
20240321,100300,286097480,5090,5090,5090,5090,47
20240321,100200,285858250,5090,5090,5090,5090,4
20240321,100100,285837890,5090,5090,5090,5090,1
20240321,100000,285832800,5090,5090,5090,5090,0
20240321,095900,285832800,5090,5080,5090,5080,57
20240321,095800,285543190,5070,5080,5080,5070,102
20240321,095700,285025040,5090,5090,5090,5090,11
20240321,095600,284969050,5080,5080,5080,5080,915
20240321,095500,280320850,5080,5080,5080,5080,597
20240321,095400,277288090,5080,5090,5090,5080,19
20240321,095300,277191560,5080,5090,5090,5080,7
20240321,095200,277155990,5090,5080,5090,5080,987
20240321,095100,272141960,5090,5090,5090,5090,12
20240321,095000,272080880,5080,5070,5080,5070,3628
20240321,094900,253650650,5080,5070,5080,5070,17
20240321,094800,253564440,5080,5070,5080,5070,20
20240321,094700,253463030,5070,5070,5070,5070,256
20240321,094600,252165110,5080,5080,5080,5080,112
20240321,094500,251596150,5080,5080,5080,5080,14
20240321,094400,251525030,5080,5080,5080,5080,1
20240321,094300,251519950,5080,5080,5080,5070,45
20240321,094200,251291780,5080,5080,5080,5080,0
20240321,094100,251291780,5080,5070,5080,5070,625
20240321,094000,248117290,5070,5060,5070,5060,5985
20240321,093900,217777720,5060,5070,5070,5060,2287
20240321,093800,206205480,5070,5070,5070,5070,3
20240321,093700,206190270,5070,5060,5070,5060,794
20240321,093600,202172530,5070,5060,5070,5060,4256
20240321,093500,180636810,5070,5070,5070,5070,219
20240321,093400,179526480,5070,5070,5070,5070,196
20240321,093300,178532760,5070,5070,5070,5070,61
20240321,093200,178223490,5080,5060,5080,5060,1700
20240321,093100,169594250,5070,5070,5070,5070,210
20240321,093000,168529550,5070,5070,5070,5070,939
20240321,092900,163768820,5070,5070,5070,5070,223
20240321,092800,162638210,5070,5070,5070,5070,479
20240321,092700,160209680,5070,5080,5080,5070,1209
20240321,092600,154071660,5080,5080,5080,5080,298
20240321,092500,152557820,5070,5070,5070,5070,358
20240321,092400,150742760,5070,5070,5070,5070,0
20240321,092300,150742760,5070,5080,5080,5070,339
20240321,092200,149022840,5080,5080,5080,5080,100
20240321,092100,148514840,5070,5080,5080,5070,6417
20240321,092000,115970440,5080,5080,5080,5070,281
20240321,091900,114544590,5070,5070,5070,5070,0
20240321,091800,114544590,5070,5070,5070,5070,1659
20240321,091700,106133460,5070,5070,5070,5070,0
20240321,091600,106133460,5070,5080,5080,5070,5186
20240321,091500,79808630,5080,5080,5080,5080,0
20240321,091400,79808630,5080,5080,5080,5080,53
20240321,091300,79539390,5080,5080,5080,5080,200
20240321,091200,78523390,5080,5080,5080,5080,70
20240321,091100,78167790,5080,5080,5080,5080,35
20240321,091000,77989990,5070,5080,5080,5070,933
20240321,090900,73259660,5070,5070,5070,5070,50
20240321,090800,73006160,5080,5070,5080,5070,49
20240321,090700,72757250,5070,5080,5080,5070,2406
20240321,090600,60535910,5080,5070,5080,5070,1262
20240321,090500,54137560,5080,5060,5080,5060,1105
20240321,090400,48540430,5070,5080,5080,5060,2664
20240321,090300,35050520,5080,5080,5080,5070,98
20240321,090200,34553430,5080,5060,5080,5060,499
20240321,090100,32027290,5060,5070,5080,5060,4591
20240321,090000,8761000,5080,5080,5080,5080,1625