KissMeData/005010/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,184400,1614294500,5020,5020,5020,5020,1746
20240306,184300,1614294500,5020,5020,5020,5020,0
20240306,184200,1614294500,5020,5020,5020,5020,0
20240306,184100,1614294500,5020,5020,5020,5020,0
20240306,184000,1614294500,5020,5020,5020,5020,0
20240306,183900,1614294500,5020,5020,5020,5020,0
20240306,183800,1614294500,5020,5020,5020,5020,0
20240306,183700,1614294500,5020,5020,5020,5020,0
20240306,183600,1614294500,5020,5020,5020,5020,0
20240306,183500,1614294500,5020,5020,5020,5020,0
20240306,183400,1614294500,5020,5020,5020,5020,0
20240306,183300,1614294500,5020,5020,5020,5020,0
20240306,183200,1614294500,5020,5020,5020,5020,0
20240306,183100,1614294500,5020,5020,5020,5020,0
20240306,183000,1614294500,5020,5020,5020,5020,0
20240306,182900,1614294500,5020,5020,5020,5020,0
20240306,182800,1614294500,5020,5020,5020,5020,0
20240306,182700,1614294500,5020,5020,5020,5020,0
20240306,182600,1614294500,5020,5020,5020,5020,0
20240306,182500,1614294500,5020,5020,5020,5020,0
20240306,182400,1614294500,5020,5020,5020,5020,0
20240306,182300,1614294500,5020,5020,5020,5020,0
20240306,182200,1614294500,5020,5020,5020,5020,0
20240306,182100,1614294500,5020,5020,5020,5020,0
20240306,182000,1614294500,5020,5020,5020,5020,0
20240306,181900,1614294500,5020,5020,5020,5020,0
20240306,181800,1614294500,5020,5020,5020,5020,0
20240306,181700,1614294500,5020,5020,5020,5020,0
20240306,181600,1614294500,5020,5020,5020,5020,0
20240306,181500,1614294500,5020,5020,5020,5020,0
20240306,181400,1614294500,5020,5020,5020,5020,1746
20240306,181300,1614294500,5020,5020,5020,5020,0
20240306,181200,1614294500,5020,5020,5020,5020,0
20240306,181100,1614294500,5020,5020,5020,5020,0
20240306,181000,1614294500,5020,5020,5020,5020,0
20240306,180900,1614294500,5020,5020,5020,5020,0
20240306,180800,1614294500,5020,5020,5020,5020,0
20240306,180700,1614294500,5020,5020,5020,5020,0
20240306,180600,1614294500,5020,5020,5020,5020,0
20240306,180500,1614294500,5020,5020,5020,5020,0
20240306,180400,1614294500,5020,5020,5020,5020,0
20240306,180300,1614294500,5020,5020,5020,5020,0
20240306,180200,1614294500,5020,5020,5020,5020,0
20240306,180100,1614294500,5020,5020,5020,5020,0
20240306,180000,1614294500,5020,5020,5020,5020,0
20240306,175900,1614294500,5020,5020,5020,5020,0
20240306,175800,1614294500,5020,5020,5020,5020,0
20240306,175700,1614294500,5020,5020,5020,5020,0
20240306,175600,1614294500,5020,5020,5020,5020,0
20240306,175500,1614294500,5020,5020,5020,5020,0
20240306,175400,1614294500,5020,5020,5020,5020,0
20240306,175300,1614294500,5020,5020,5020,5020,0
20240306,175200,1614294500,5020,5020,5020,5020,0
20240306,175100,1614294500,5020,5020,5020,5020,0
20240306,175000,1614294500,5020,5020,5020,5020,0
20240306,174900,1614294500,5020,5020,5020,5020,0
20240306,174800,1614294500,5020,5020,5020,5020,0
20240306,174700,1614294500,5020,5020,5020,5020,0
20240306,174600,1614294500,5020,5020,5020,5020,0
20240306,174500,1614294500,5020,5020,5020,5020,0
20240306,174400,1614294500,5020,5020,5020,5020,1746
20240306,174300,1614294500,5020,5020,5020,5020,0
20240306,174200,1614294500,5020,5020,5020,5020,0
20240306,174100,1614294500,5020,5020,5020,5020,0
20240306,174000,1614294500,5020,5020,5020,5020,0
20240306,173900,1614294500,5020,5020,5020,5020,0
20240306,173800,1614294500,5020,5020,5020,5020,0
20240306,173700,1614294500,5020,5020,5020,5020,0
20240306,173600,1614294500,5020,5020,5020,5020,0
20240306,173500,1614294500,5020,5020,5020,5020,0
20240306,173400,1614294500,5020,5020,5020,5020,0
20240306,173300,1614294500,5020,5020,5020,5020,0
20240306,173200,1614294500,5020,5020,5020,5020,0
20240306,173100,1614294500,5020,5020,5020,5020,0
20240306,173000,1614294500,5020,5020,5020,5020,0
20240306,172900,1614294500,5020,5020,5020,5020,0
20240306,172800,1614294500,5020,5020,5020,5020,0
20240306,172700,1614294500,5020,5020,5020,5020,0
20240306,172600,1614294500,5020,5020,5020,5020,0
20240306,172500,1614294500,5020,5020,5020,5020,0
20240306,172400,1614294500,5020,5020,5020,5020,0
20240306,172300,1614294500,5020,5020,5020,5020,0
20240306,172200,1614294500,5020,5020,5020,5020,0
20240306,172100,1614294500,5020,5020,5020,5020,0
20240306,172000,1614294500,5020,5020,5020,5020,0
20240306,171900,1614294500,5020,5020,5020,5020,0
20240306,171800,1614294500,5020,5020,5020,5020,0
20240306,171700,1614294500,5020,5020,5020,5020,0
20240306,171600,1614294500,5020,5020,5020,5020,0
20240306,171500,1614294500,5020,5020,5020,5020,0
20240306,171400,1614294500,5020,5020,5020,5020,1746
20240306,171300,1614294500,5020,5020,5020,5020,0
20240306,171200,1614294500,5020,5020,5020,5020,0
20240306,171100,1614294500,5020,5020,5020,5020,0
20240306,171000,1614294500,5020,5020,5020,5020,0
20240306,170900,1614294500,5020,5020,5020,5020,0
20240306,170800,1614294500,5020,5020,5020,5020,0
20240306,170700,1614294500,5020,5020,5020,5020,0
20240306,170600,1614294500,5020,5020,5020,5020,0
20240306,170500,1614294500,5020,5020,5020,5020,0
20240306,170400,1614294500,5020,5020,5020,5020,0
20240306,170300,1614294500,5020,5020,5020,5020,0
20240306,170200,1614294500,5020,5020,5020,5020,0
20240306,170100,1614294500,5020,5020,5020,5020,0
20240306,170000,1614294500,5020,5020,5020,5020,0
20240306,165900,1614294500,5020,5020,5020,5020,0
20240306,165800,1614294500,5020,5020,5020,5020,0
20240306,165700,1614294500,5020,5020,5020,5020,0
20240306,165600,1614294500,5020,5020,5020,5020,0
20240306,165500,1614294500,5020,5020,5020,5020,0
20240306,165400,1614294500,5020,5020,5020,5020,0
20240306,165300,1614294500,5020,5020,5020,5020,0
20240306,165200,1614294500,5020,5020,5020,5020,0
20240306,165100,1614294500,5020,5020,5020,5020,0
20240306,165000,1614294500,5020,5020,5020,5020,0
20240306,164900,1614294500,5020,5020,5020,5020,0
20240306,164800,1614294500,5020,5020,5020,5020,0
20240306,164700,1614294500,5020,5020,5020,5020,0
20240306,164600,1614294500,5020,5020,5020,5020,0
20240306,164500,1614294500,5020,5020,5020,5020,0
20240306,164400,1614294500,5020,5020,5020,5020,1746
20240306,164300,1614294500,5020,5020,5020,5020,0
20240306,164200,1614294500,5020,5020,5020,5020,0
20240306,164100,1614294500,5020,5020,5020,5020,0
20240306,164000,1614294500,5020,5020,5020,5020,0
20240306,163900,1614294500,5020,5020,5020,5020,0
20240306,163800,1614294500,5020,5020,5020,5020,0
20240306,163700,1614294500,5020,5020,5020,5020,0
20240306,163600,1614294500,5020,5020,5020,5020,0
20240306,163500,1614294500,5020,5020,5020,5020,0
20240306,163400,1614294500,5020,5020,5020,5020,0
20240306,163300,1614294500,5020,5020,5020,5020,0
20240306,163200,1614294500,5020,5020,5020,5020,0
20240306,163100,1614294500,5020,5020,5020,5020,0
20240306,163000,1614294500,5020,5020,5020,5020,0
20240306,162900,1614294500,5020,5020,5020,5020,0
20240306,162800,1614294500,5020,5020,5020,5020,0
20240306,162700,1614294500,5020,5020,5020,5020,0
20240306,162600,1614294500,5020,5020,5020,5020,0
20240306,162500,1614294500,5020,5020,5020,5020,0
20240306,162400,1614294500,5020,5020,5020,5020,0
20240306,162300,1614294500,5020,5020,5020,5020,0
20240306,162200,1614294500,5020,5020,5020,5020,0
20240306,162100,1614294500,5020,5020,5020,5020,0
20240306,162000,1614294500,5020,5020,5020,5020,0
20240306,161900,1614294500,5020,5020,5020,5020,0
20240306,161800,1614294500,5020,5020,5020,5020,0
20240306,161700,1614294500,5020,5020,5020,5020,0
20240306,161600,1614294500,5020,5020,5020,5020,0
20240306,161500,1614294500,5020,5020,5020,5020,0
20240306,161400,1614294500,5020,5020,5020,5020,1746
20240306,161300,1614294500,5020,5020,5020,5020,0
20240306,161200,1614294500,5020,5020,5020,5020,0
20240306,161100,1614294500,5020,5020,5020,5020,0
20240306,161000,1614294500,5020,5020,5020,5020,0
20240306,160900,1614294500,5020,5020,5020,5020,0
20240306,160800,1614294500,5020,5020,5020,5020,0
20240306,160700,1614294500,5020,5020,5020,5020,0
20240306,160600,1614294500,5020,5020,5020,5020,0
20240306,160500,1614294500,5020,5020,5020,5020,0
20240306,160400,1614294500,5020,5020,5020,5020,0
20240306,160300,1614294500,5020,5020,5020,5020,0
20240306,160200,1614294500,5020,5020,5020,5020,0
20240306,160100,1614294500,5020,5020,5020,5020,0
20240306,160000,1614294500,5020,5020,5020,5020,0
20240306,155900,1614294500,5020,5020,5020,5020,0
20240306,155800,1614294500,5020,5020,5020,5020,0
20240306,155700,1614294500,5020,5020,5020,5020,0
20240306,155600,1614294500,5020,5020,5020,5020,0
20240306,155500,1614294500,5020,5020,5020,5020,0
20240306,155400,1614294500,5020,5020,5020,5020,0
20240306,155300,1614294500,5020,5020,5020,5020,0
20240306,155200,1614294500,5020,5020,5020,5020,0
20240306,155100,1614294500,5020,5020,5020,5020,0
20240306,155000,1614294500,5020,5020,5020,5020,0
20240306,154900,1614294500,5020,5020,5020,5020,0
20240306,154800,1614294500,5020,5020,5020,5020,0
20240306,154700,1614294500,5020,5020,5020,5020,0
20240306,154600,1614294500,5020,5020,5020,5020,0
20240306,154500,1614294500,5020,5020,5020,5020,0
20240306,154400,1614294500,5020,5020,5020,5020,1746
20240306,154300,1614294500,5020,5020,5020,5020,0
20240306,154200,1614294500,5020,5020,5020,5020,0
20240306,154100,1614294500,5020,5020,5020,5020,0
20240306,154000,1614294500,5020,5020,5020,5020,0
20240306,153900,1614294500,5020,5020,5020,5020,0
20240306,153800,1614294500,5020,5020,5020,5020,0
20240306,153700,1614294500,5020,5020,5020,5020,0
20240306,153600,1614294500,5020,5020,5020,5020,0
20240306,153500,1614294500,5020,5020,5020,5020,0
20240306,153400,1614294500,5020,5020,5020,5020,0
20240306,153300,1614294500,5020,5020,5020,5020,0
20240306,153200,1614294500,5020,5020,5020,5020,0
20240306,153100,1614294500,5020,5020,5020,5020,0
20240306,153000,1614294500,5020,5020,5020,5020,1746
20240306,152900,1605529580,5040,5040,5040,5040,0
20240306,152800,1605529580,5040,5040,5040,5040,0
20240306,152700,1605529580,5040,5040,5040,5040,0
20240306,152600,1605529580,5040,5040,5040,5040,0
20240306,152500,1605529580,5040,5040,5040,5040,0
20240306,152400,1605529580,5040,5040,5040,5040,0
20240306,152300,1605529580,5040,5040,5040,5040,0
20240306,152200,1605529580,5040,5040,5040,5040,0
20240306,152100,1605529580,5040,5040,5040,5040,0
20240306,152000,1605529580,5040,5040,5040,5040,0
20240306,151900,1605529580,5040,5010,5040,5010,800
20240306,151800,1601515120,5010,5020,5020,5010,441
20240306,151700,1599304590,5020,5020,5020,5020,31
20240306,151600,1599148970,5020,5020,5020,5020,83
20240306,151500,1598732310,5010,5020,5020,5010,1245
20240306,151400,1592488510,5020,5030,5030,5010,1283
20240306,151300,1586049540,5030,5030,5030,5030,0
20240306,151200,1586049540,5030,5020,5030,5020,12186
20240306,151100,1524775800,5010,5010,5010,5010,0
20240306,151000,1524775800,5010,5010,5010,5000,1096
20240306,150900,1519286490,5010,5010,5010,5010,168
20240306,150800,1518444810,5010,5010,5010,5010,1396
20240306,150700,1511450850,5010,5010,5010,5010,5
20240306,150600,1511425800,5020,5010,5020,5010,623
20240306,150500,1508304560,5010,5010,5010,5010,1663
20240306,150400,1499972930,5000,5020,5020,5000,8943
20240306,150300,1455196620,5020,5020,5020,5010,2130
20240306,150200,1444504060,5020,5020,5020,5020,5
20240306,150100,1444478960,5020,5020,5020,5010,7
20240306,150000,1444443830,5020,5020,5020,5020,21
20240306,145900,1444338410,5010,5010,5010,5010,3
20240306,145800,1444323380,5010,5010,5020,5010,73
20240306,145700,1443957620,5010,5010,5010,5010,0
20240306,145600,1443957620,5010,5020,5020,5010,44
20240306,145500,1443736790,5010,5010,5010,5010,1
20240306,145400,1443731780,5020,5020,5020,5020,0
20240306,145300,1443731780,5020,5020,5020,5020,1
20240306,145200,1443726760,5010,5010,5010,5010,4
20240306,145100,1443706720,5020,5020,5020,5020,0
20240306,145000,1443706720,5020,5020,5020,5020,0
20240306,144900,1443706720,5020,5020,5020,5020,36
20240306,144800,1443526000,5010,5010,5020,5010,439
20240306,144700,1441326510,5020,5010,5020,5010,201
20240306,144600,1440319490,5020,5020,5020,5020,0
20240306,144500,1440319490,5020,5010,5020,5010,348
20240306,144400,1438572580,5030,5030,5030,5030,0
20240306,144300,1438572580,5030,5030,5030,5030,200
20240306,144200,1437566580,5030,5030,5030,5030,56
20240306,144100,1437284900,5030,5010,5030,5010,388
20240306,144000,1435341000,5010,5020,5020,5010,9297
20240306,143900,1388755750,5020,5020,5020,5020,963
20240306,143800,1383921490,5020,5020,5020,5020,4380
20240306,143700,1361933890,5020,5020,5020,5020,0
20240306,143600,1361933890,5020,5020,5020,5020,3
20240306,143500,1361918830,5020,5030,5030,5020,437
20240306,143400,1359723790,5020,5030,5030,5020,90
20240306,143300,1359271970,5020,5020,5020,5020,1
20240306,143200,1359266950,5030,5030,5030,5030,2
20240306,143100,1359256890,5030,5030,5030,5030,0
20240306,143000,1359256890,5030,5020,5030,5020,356
20240306,142900,1357466240,5020,5020,5020,5020,0
20240306,142800,1357466240,5020,5020,5020,5020,1487
20240306,142700,1350001500,5020,5010,5020,5010,1917
20240306,142600,1340378180,5010,5010,5010,5010,3
20240306,142500,1340363150,5020,5020,5020,5020,204
20240306,142400,1339339070,5020,5020,5020,5020,349
20240306,142300,1337587090,5010,5010,5010,5010,5
20240306,142200,1337562040,5020,5010,5020,5010,3208
20240306,142100,1321489920,5010,5020,5020,5010,25
20240306,142000,1321364620,5020,5020,5020,5020,44
20240306,141900,1321143740,5020,5020,5020,5020,84
20240306,141800,1320722060,5020,5020,5020,5020,184
20240306,141700,1319798380,5020,5020,5020,5020,865
20240306,141600,1315456080,5020,5020,5020,5020,0
20240306,141500,1315456080,5020,5020,5020,5020,100
20240306,141400,1314954080,5020,5030,5030,5020,4
20240306,141300,1314933990,5020,5020,5020,5020,181
20240306,141200,1314025370,5020,5020,5020,5020,132
20240306,141100,1313362730,5020,5020,5030,5020,278
20240306,141000,1311967160,5030,5020,5030,5020,64
20240306,140900,1311645830,5020,5020,5020,5020,1
20240306,140800,1311640810,5020,5020,5020,5020,46
20240306,140700,1311409890,5020,5020,5020,5020,4
20240306,140600,1311389810,5020,5020,5020,5020,8618
20240306,140500,1268127450,5010,5010,5010,5010,0
20240306,140400,1268127450,5010,5010,5010,5010,0
20240306,140300,1268127450,5010,5010,5010,5010,3
20240306,140200,1268112420,5010,5010,5010,5010,647
20240306,140100,1264870950,5010,5010,5010,5010,32
20240306,140000,1264710630,5010,5020,5020,5010,15
20240306,135900,1264635380,5020,5020,5020,5020,0
20240306,135800,1264635380,5020,5020,5020,5020,80
20240306,135700,1264233780,5020,5020,5020,5020,71
20240306,135600,1263877360,5010,5010,5010,5010,4
20240306,135500,1263857320,5020,5020,5020,5020,10
20240306,135400,1263807120,5020,5020,5020,5020,0
20240306,135300,1263807120,5020,5020,5020,5020,0
20240306,135200,1263807120,5020,5020,5020,5020,75
20240306,135100,1263430620,5010,5020,5020,5010,1424
20240306,135000,1256282170,5020,5020,5020,5020,0
20240306,134900,1256282170,5020,5020,5020,5020,362
20240306,134800,1254464930,5020,5020,5020,5020,531
20240306,134700,1251799310,5010,5010,5010,5010,0
20240306,134600,1251799310,5010,5010,5010,5010,0
20240306,134500,1251799310,5010,5020,5020,5010,382
20240306,134400,1249881700,5020,5020,5020,5020,584
20240306,134300,1246950020,5020,5020,5020,5020,202
20240306,134200,1245935980,5020,5020,5020,5020,138
20240306,134100,1245243220,5020,5010,5020,5010,108
20240306,134000,1244701090,5010,5010,5010,5010,0
20240306,133900,1244701090,5010,5010,5010,5010,0
20240306,133800,1244701090,5010,5010,5010,5010,45
20240306,133700,1244475640,5020,5020,5020,5020,1200
20240306,133600,1238451640,5020,5020,5020,5020,110
20240306,133500,1237899440,5020,5020,5020,5020,858
20240306,133400,1233592280,5010,5010,5010,5010,30
20240306,133300,1233441980,5010,5020,5020,5010,26
20240306,133200,1233311500,5020,5020,5020,5020,511
20240306,133100,1230746280,5020,5020,5020,5020,82
20240306,133000,1230334640,5020,5020,5020,5020,867
20240306,132900,1225982300,5020,5020,5020,5020,3
20240306,132800,1225967240,5020,5020,5020,5020,16
20240306,132700,1225886920,5020,5020,5020,5020,58
20240306,132600,1225595760,5020,5030,5030,5020,1055
20240306,132500,1220299160,5020,5020,5020,5020,1842
20240306,132400,1211052320,5020,5020,5020,5020,0
20240306,132300,1211052320,5020,5020,5020,5020,400
20240306,132200,1209044320,5030,5030,5030,5020,509
20240306,132100,1206484090,5030,5030,5030,5030,500
20240306,132000,1203969090,5020,5020,5020,5020,600
20240306,131900,1200957090,5020,5020,5020,5020,10
20240306,131800,1200906890,5020,5020,5020,5020,13
20240306,131700,1200841630,5030,5030,5030,5030,1
20240306,131600,1200836600,5030,5030,5030,5030,65
20240306,131500,1200509650,5020,5020,5020,5020,5
20240306,131400,1200484550,5020,5020,5020,5020,20
20240306,131300,1200384150,5020,5020,5020,5020,0
20240306,131200,1200384150,5020,5030,5030,5020,448
20240306,131100,1198134710,5020,5030,5030,5020,297
20240306,131000,1196642800,5030,5030,5030,5030,0
20240306,130900,1196642800,5030,5030,5030,5030,2000
20240306,130800,1186582800,5020,5020,5020,5020,0
20240306,130700,1186582800,5020,5030,5030,5020,10
20240306,130600,1186532530,5030,5030,5030,5030,33
20240306,130500,1186366540,5020,5020,5020,5020,0
20240306,130400,1186366540,5020,5020,5020,5020,760
20240306,130300,1182551340,5030,5030,5030,5030,100
20240306,130200,1182048340,5030,5030,5030,5030,68
20240306,130100,1181706300,5020,5020,5020,5020,0
20240306,130000,1181706300,5020,5020,5020,5020,4
20240306,125900,1181686220,5020,5020,5030,5020,181
20240306,125800,1180777590,5030,5030,5030,5030,4
20240306,125700,1180757470,5030,5030,5030,5030,0
20240306,125600,1180757470,5030,5020,5030,5020,559
20240306,125500,1177950290,5030,5030,5030,5030,722
20240306,125400,1174318630,5030,5030,5030,5030,14
20240306,125300,1174248210,5030,5030,5030,5030,100
20240306,125200,1173745210,5020,5020,5020,5020,5
20240306,125100,1173720110,5030,5030,5030,5030,298
20240306,125000,1172221170,5020,5020,5020,5020,0
20240306,124900,1172221170,5020,5020,5020,5020,0
20240306,124800,1172221170,5020,5030,5030,5020,224
20240306,124700,1171094690,5030,5030,5030,5030,50
20240306,124600,1170843190,5030,5030,5030,5030,51
20240306,124500,1170586660,5020,5020,5020,5020,3
20240306,124400,1170571600,5020,5030,5030,5020,399
20240306,124300,1168564970,5030,5020,5030,5020,305
20240306,124200,1167033820,5020,5020,5020,5020,0
20240306,124100,1167033820,5020,5020,5020,5020,5
20240306,124000,1167008720,5020,5020,5020,5020,40
20240306,123900,1166807920,5020,5020,5020,5020,0
20240306,123800,1166807920,5020,5020,5020,5020,0
20240306,123700,1166807920,5020,5030,5040,5020,154
20240306,123600,1166033170,5030,5030,5030,5030,0
20240306,123500,1166033170,5030,5030,5030,5030,101
20240306,123400,1165525140,5020,5020,5020,5020,752
20240306,123300,1161750100,5010,5030,5030,5010,80
20240306,123200,1161348520,5020,5020,5020,5020,100
20240306,123100,1160846520,5030,5020,5030,5020,486
20240306,123000,1158406430,5010,5010,5010,5010,5
20240306,122900,1158381380,5010,5010,5010,5010,560
20240306,122800,1155575780,5020,5020,5020,5020,5
20240306,122700,1155550680,5000,5020,5020,4995,9501
20240306,122600,1108017845,5020,5030,5030,5020,20
20240306,122500,1107917285,5030,5030,5030,5030,1
20240306,122400,1107912255,5020,5020,5020,5020,0
20240306,122300,1107912255,5020,5020,5020,5020,0
20240306,122200,1107912255,5020,5020,5020,5020,11
20240306,122100,1107857035,5030,5030,5030,5030,10
20240306,122000,1107806735,5030,5020,5030,5020,150
20240306,121900,1107053565,5010,5020,5020,5010,38
20240306,121800,1106862855,5030,5020,5030,5020,9
20240306,121700,1106817595,5020,5020,5020,5020,394
20240306,121600,1104839715,5010,5010,5010,5010,0
20240306,121500,1104839715,5010,5010,5010,5010,4
20240306,121400,1104819675,5020,5020,5020,5020,5
20240306,121300,1104794575,5020,5010,5020,5010,540
20240306,121200,1102089165,5010,5010,5010,5010,310
20240306,121100,1100536065,5010,5010,5010,5010,6
20240306,121000,1100506005,5000,5010,5010,5000,197
20240306,120900,1099519055,5010,5000,5010,5000,453
20240306,120800,1097254045,5010,5000,5010,5000,789
20240306,120700,1093308595,5010,5010,5010,5010,7
20240306,120600,1093273525,5020,5020,5020,5000,10008
20240306,120500,1043195515,5020,5020,5020,5020,200
20240306,120400,1042191515,5020,5020,5020,5020,841
20240306,120300,1037969695,5020,5020,5020,5020,140
20240306,120200,1037266895,5020,5030,5030,5020,22
20240306,120100,1037156275,5020,5020,5020,5020,0
20240306,120000,1037156275,5020,5020,5020,5020,0
20240306,115900,1037156275,5020,5030,5030,5020,6
20240306,115800,1037126125,5030,5030,5030,5030,0
20240306,115700,1037126125,5030,5020,5030,5020,1005
20240306,115600,1032071025,5030,5030,5030,5030,4
20240306,115500,1032050905,5030,5030,5030,5030,0
20240306,115400,1032050905,5030,5030,5030,5030,2014
20240306,115300,1021920485,5030,5030,5030,5030,1
20240306,115200,1021915455,5020,5030,5030,5020,35
20240306,115100,1021739455,5030,5020,5030,5020,622
20240306,115000,1018616915,5020,5020,5020,5020,25
20240306,114900,1018491415,5020,5010,5020,5010,102
20240306,114800,1017979385,5010,5010,5010,5010,3
20240306,114700,1017964355,5020,5020,5020,5020,15
20240306,114600,1017889055,5020,5020,5020,5020,153
20240306,114500,1017120995,5010,5020,5020,5010,307
20240306,114400,1015579905,5020,5020,5020,5020,0
20240306,114300,1015579905,5020,5020,5020,5020,90
20240306,114200,1015128105,5010,5020,5020,5010,67
20240306,114100,1014792355,5010,5020,5020,5010,58
20240306,114000,1014501235,5010,5010,5010,5010,62
20240306,113900,1014190615,5020,5020,5020,5020,1
20240306,113800,1014185595,5010,5010,5010,5010,5
20240306,113700,1014160545,5010,5010,5010,5010,23
20240306,113600,1014045315,5020,5020,5020,5020,0
20240306,113500,1014045315,5020,5020,5020,5020,3
20240306,113400,1014030255,5020,5020,5020,5020,800
20240306,113300,1010014255,5020,5030,5030,4995,23129
20240306,113200,894186010,5030,5040,5040,5030,202
20240306,113100,893169940,5030,5030,5030,5030,206
20240306,113000,892133760,5030,5040,5040,5030,206
20240306,112900,891097500,5030,5030,5030,5030,114
20240306,112800,890524080,5040,5040,5040,5040,3
20240306,112700,890508960,5030,5030,5030,5030,224
20240306,112600,889382240,5030,5030,5030,5020,1704
20240306,112500,880811150,5030,5020,5030,5020,316
20240306,112400,879222730,5020,5020,5020,5020,162
20240306,112300,878409490,5020,5020,5020,5020,109
20240306,112200,877862310,5020,5030,5030,5020,1844
20240306,112100,868587040,5030,5030,5030,5030,103
20240306,112000,868068950,5030,5030,5030,5030,203
20240306,111900,867047860,5030,5030,5040,5030,217
20240306,111800,865956290,5040,5040,5040,5040,200
20240306,111700,864948290,5030,5030,5030,5030,201
20240306,111600,863937260,5040,5030,5040,5030,112
20240306,111500,863373870,5030,5030,5030,5030,15
20240306,111400,863298420,5030,5040,5040,5030,864
20240306,111300,858948370,5040,5040,5040,5040,215
20240306,111200,857864770,5040,5040,5040,5040,10
20240306,111100,857814370,5030,5030,5030,5030,213
20240306,111000,856742980,5030,5030,5030,5030,149
20240306,110900,855993510,5040,5040,5040,5040,0
20240306,110800,855993510,5040,5030,5040,5030,2
20240306,110700,855983440,5030,5030,5030,5030,16
20240306,110600,855902960,5030,5040,5040,5030,33
20240306,110500,855736790,5040,5040,5040,5040,308
20240306,110400,854184470,5040,5030,5040,5030,108
20240306,110300,853640230,5040,5030,5040,5030,39
20240306,110200,853444050,5030,5030,5030,5030,103
20240306,110100,852925960,5030,5030,5030,5030,1010
20240306,110000,847845660,5020,5020,5030,5020,1085
20240306,105900,842398160,5030,5030,5030,5030,0
20240306,105800,842398160,5030,5030,5030,5030,381
20240306,105700,840481730,5040,5040,5040,5040,1
20240306,105600,840476690,5030,5030,5040,5030,504
20240306,105500,837939570,5040,5030,5040,5020,3208
20240306,105400,821804230,5030,5030,5030,5020,234
20240306,105300,820627540,5030,5050,5050,5030,11371
20240306,105200,763381380,5040,5050,5050,5040,278
20240306,105100,761978400,5050,5050,5050,5040,45
20240306,105000,761751160,5050,5050,5050,5050,105
20240306,104900,761220910,5050,5050,5050,5040,219
20240306,104800,760115350,5060,5060,5060,5060,25
20240306,104700,759988850,5060,5050,5060,5050,151
20240306,104600,759225830,5060,5050,5060,5050,204
20240306,104500,758194650,5050,5060,5060,5050,8
20240306,104400,758154210,5050,5060,5060,5050,4369
20240306,104300,736089830,5050,5060,5060,5050,443
20240306,104200,733851360,5060,5060,5060,5060,0
20240306,104100,733851360,5060,5050,5060,5050,37
20240306,104000,733664270,5060,5060,5060,5060,137
20240306,103900,732971050,5050,5060,5060,5050,13
20240306,103800,732905390,5060,5060,5060,5050,267
20240306,103700,731554670,5060,5060,5060,5060,209
20240306,103600,730497130,5070,5060,5070,5060,520
20240306,103500,727864470,5060,5050,5060,5050,462
20240306,103400,725530160,5060,5050,5060,5050,266
20240306,103300,724184240,5050,5050,5050,5050,110
20240306,103200,723628740,5070,5070,5070,5070,155
20240306,103100,722842890,5060,5060,5070,5060,2052
20240306,103000,712459540,5060,5060,5060,5050,69
20240306,102900,712110430,5060,5060,5060,5060,0
20240306,102800,712110430,5060,5060,5060,5060,164
20240306,102700,711280590,5060,5060,5060,5060,200
20240306,102600,710268590,5050,5070,5070,5050,723
20240306,102500,706609510,5070,5070,5070,5070,26
20240306,102400,706477690,5060,5070,5070,5060,233
20240306,102300,705297280,5060,5060,5060,5060,215
20240306,102200,704209380,5060,5070,5070,5060,95
20240306,102100,703727920,5070,5060,5070,5060,541
20240306,102000,700990240,5060,5070,5070,5060,256
20240306,101900,699693750,5060,5050,5060,5050,1693
20240306,101800,691128770,5060,5050,5060,5050,298
20240306,101700,689622540,5050,5050,5050,5050,58
20240306,101600,689329640,5050,5060,5060,5050,362
20240306,101500,687500420,5060,5060,5070,5050,307
20240306,101400,685946820,5060,5060,5060,5050,3486
20240306,101300,668312060,5060,5050,5060,5050,1500
20240306,101200,660735960,5060,5060,5060,5050,551
20240306,101100,657949380,5060,5050,5060,5050,170
20240306,101000,657090860,5060,5050,5060,5050,853
20240306,100900,652783190,5050,5050,5050,5050,149
20240306,100800,652030740,5060,5060,5060,5050,849
20240306,100700,647736310,5050,5050,5060,5050,677
20240306,100600,644316410,5050,5050,5050,5050,383
20240306,100500,642382260,5050,5050,5050,5050,447
20240306,100400,640124910,5040,5050,5050,5040,1762
20240306,100300,631226860,5060,5060,5060,5060,139
20240306,100200,630523520,5050,5050,5060,5050,1396
20240306,100100,623473510,5060,5060,5060,5060,55
20240306,100000,623195210,5050,5060,5060,5050,79
20240306,095900,622796250,5060,5060,5060,5060,153
20240306,095800,622022070,5050,5050,5050,5050,543
20240306,095700,619279920,5050,5050,5060,5050,629
20240306,095600,616102850,5050,5060,5060,5050,126
20240306,095500,615465340,5060,5050,5060,5050,122
20240306,095400,614848860,5060,5060,5060,5050,85
20240306,095300,614418770,5050,5060,5070,5050,506
20240306,095200,611858450,5060,5050,5060,5050,122
20240306,095100,611241150,5050,5060,5060,5050,146
20240306,095000,610503830,5060,5060,5060,5060,710
20240306,094900,606911230,5060,5060,5060,5060,160
20240306,094800,606101630,5060,5060,5060,5060,152
20240306,094700,605332510,5060,5060,5070,5060,151
20240306,094600,604567940,5060,5060,5060,5060,397
20240306,094500,602559120,5060,5070,5070,5060,524
20240306,094400,599907180,5060,5050,5060,5050,5041
20240306,094300,574400760,5040,5040,5040,5040,0
20240306,094200,574400760,5040,5050,5050,5040,795
20240306,094100,570386060,5060,5060,5060,5050,184
20240306,094000,569455740,5050,5050,5050,5050,963
20240306,093900,564592590,5050,5060,5060,5050,290
20240306,093800,563128020,5050,5080,5100,5010,50410
20240306,093700,309486220,5100,5090,5110,5080,9966
20240306,093600,258661020,5090,5090,5100,5080,1581
20240306,093500,250613740,5100,5090,5100,5080,4014
20240306,093400,230188480,5090,5090,5090,5090,2605
20240306,093300,216929030,5080,5090,5090,5080,119
20240306,093200,216324350,5080,5090,5090,5080,158
20240306,093100,215521430,5090,5080,5090,5080,141
20240306,093000,214804120,5080,5090,5090,5080,309
20240306,092900,213234390,5080,5070,5080,5070,2680
20240306,092800,199622240,5070,5070,5070,5070,201
20240306,092700,198603170,5070,5080,5080,5070,898
20240306,092600,194046600,5080,5080,5080,5070,844
20240306,092500,189760450,5070,5070,5070,5070,10
20240306,092400,189709750,5080,5080,5080,5070,2421
20240306,092300,177414320,5080,5080,5080,5080,83
20240306,092200,176992680,5080,5090,5090,5080,469
20240306,092100,174607540,5090,5080,5090,5080,462
20240306,092000,172255980,5080,5080,5080,5080,525
20240306,091900,169588980,5080,5080,5080,5070,1239
20240306,091800,163303910,5080,5080,5090,5080,1495
20240306,091700,155707610,5080,5070,5080,5070,313
20240306,091600,154120600,5070,5070,5070,5070,684
20240306,091500,150652720,5070,5060,5070,5060,235
20240306,091400,149463570,5060,5070,5070,5060,1321
20240306,091300,142778350,5070,5070,5070,5070,0
20240306,091200,142778350,5070,5070,5070,5070,115
20240306,091100,142195300,5070,5070,5080,5070,2057
20240306,091000,131764310,5080,5070,5080,5070,222
20240306,090900,130636620,5080,5080,5080,5080,123
20240306,090800,130011780,5090,5090,5100,5070,2853
20240306,090700,115508920,5090,5090,5090,5080,1193
20240306,090600,109440120,5080,5070,5090,5070,741
20240306,090500,105675850,5080,5070,5080,5070,3247
20240306,090400,89193530,5080,5050,5100,5050,11006
20240306,090300,33416840,5040,5030,5050,5030,229
20240306,090200,32262880,5030,5030,5030,5030,12
20240306,090100,32202520,5030,5030,5030,5020,81
20240306,090000,31795800,5030,5020,5040,5020,6284