KissMeData/005010/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184400,1171184920,5070,5070,5070,5070,4154
20240307,184300,1171184920,5070,5070,5070,5070,0
20240307,184200,1171184920,5070,5070,5070,5070,0
20240307,184100,1171184920,5070,5070,5070,5070,0
20240307,184000,1171184920,5070,5070,5070,5070,0
20240307,183900,1171184920,5070,5070,5070,5070,0
20240307,183800,1171184920,5070,5070,5070,5070,0
20240307,183700,1171184920,5070,5070,5070,5070,0
20240307,183600,1171184920,5070,5070,5070,5070,0
20240307,183500,1171184920,5070,5070,5070,5070,0
20240307,183400,1171184920,5070,5070,5070,5070,0
20240307,183300,1171184920,5070,5070,5070,5070,0
20240307,183200,1171184920,5070,5070,5070,5070,0
20240307,183100,1171184920,5070,5070,5070,5070,0
20240307,183000,1171184920,5070,5070,5070,5070,0
20240307,182900,1171184920,5070,5070,5070,5070,0
20240307,182800,1171184920,5070,5070,5070,5070,0
20240307,182700,1171184920,5070,5070,5070,5070,0
20240307,182600,1171184920,5070,5070,5070,5070,0
20240307,182500,1171184920,5070,5070,5070,5070,0
20240307,182400,1171184920,5070,5070,5070,5070,0
20240307,182300,1171184920,5070,5070,5070,5070,0
20240307,182200,1171184920,5070,5070,5070,5070,0
20240307,182100,1171184920,5070,5070,5070,5070,0
20240307,182000,1171184920,5070,5070,5070,5070,0
20240307,181900,1171184920,5070,5070,5070,5070,0
20240307,181800,1171184920,5070,5070,5070,5070,0
20240307,181700,1171184920,5070,5070,5070,5070,0
20240307,181600,1171184920,5070,5070,5070,5070,0
20240307,181500,1171184920,5070,5070,5070,5070,0
20240307,181400,1171184920,5070,5070,5070,5070,4154
20240307,181300,1171184920,5070,5070,5070,5070,0
20240307,181200,1171184920,5070,5070,5070,5070,0
20240307,181100,1171184920,5070,5070,5070,5070,0
20240307,181000,1171184920,5070,5070,5070,5070,0
20240307,180900,1171184920,5070,5070,5070,5070,0
20240307,180800,1171184920,5070,5070,5070,5070,0
20240307,180700,1171184920,5070,5070,5070,5070,0
20240307,180600,1171184920,5070,5070,5070,5070,0
20240307,180500,1171184920,5070,5070,5070,5070,0
20240307,180400,1171184920,5070,5070,5070,5070,0
20240307,180300,1171184920,5070,5070,5070,5070,0
20240307,180200,1171184920,5070,5070,5070,5070,0
20240307,180100,1171184920,5070,5070,5070,5070,0
20240307,180000,1171184920,5070,5070,5070,5070,0
20240307,175900,1171184920,5070,5070,5070,5070,0
20240307,175800,1171184920,5070,5070,5070,5070,0
20240307,175700,1171184920,5070,5070,5070,5070,0
20240307,175600,1171184920,5070,5070,5070,5070,0
20240307,175500,1171184920,5070,5070,5070,5070,0
20240307,175400,1171184920,5070,5070,5070,5070,0
20240307,175300,1171184920,5070,5070,5070,5070,0
20240307,175200,1171184920,5070,5070,5070,5070,0
20240307,175100,1171184920,5070,5070,5070,5070,0
20240307,175000,1171184920,5070,5070,5070,5070,0
20240307,174900,1171184920,5070,5070,5070,5070,0
20240307,174800,1171184920,5070,5070,5070,5070,0
20240307,174700,1171184920,5070,5070,5070,5070,0
20240307,174600,1171184920,5070,5070,5070,5070,0
20240307,174500,1171184920,5070,5070,5070,5070,0
20240307,174400,1171184920,5070,5070,5070,5070,4154
20240307,174300,1171184920,5070,5070,5070,5070,0
20240307,174200,1171184920,5070,5070,5070,5070,0
20240307,174100,1171184920,5070,5070,5070,5070,0
20240307,174000,1171184920,5070,5070,5070,5070,0
20240307,173900,1171184920,5070,5070,5070,5070,0
20240307,173800,1171184920,5070,5070,5070,5070,0
20240307,173700,1171184920,5070,5070,5070,5070,0
20240307,173600,1171184920,5070,5070,5070,5070,0
20240307,173500,1171184920,5070,5070,5070,5070,0
20240307,173400,1171184920,5070,5070,5070,5070,0
20240307,173300,1171184920,5070,5070,5070,5070,0
20240307,173200,1171184920,5070,5070,5070,5070,0
20240307,173100,1171184920,5070,5070,5070,5070,0
20240307,173000,1171184920,5070,5070,5070,5070,0
20240307,172900,1171184920,5070,5070,5070,5070,0
20240307,172800,1171184920,5070,5070,5070,5070,0
20240307,172700,1171184920,5070,5070,5070,5070,0
20240307,172600,1171184920,5070,5070,5070,5070,0
20240307,172500,1171184920,5070,5070,5070,5070,0
20240307,172400,1171184920,5070,5070,5070,5070,0
20240307,172300,1171184920,5070,5070,5070,5070,0
20240307,172200,1171184920,5070,5070,5070,5070,0
20240307,172100,1171184920,5070,5070,5070,5070,0
20240307,172000,1171184920,5070,5070,5070,5070,0
20240307,171900,1171184920,5070,5070,5070,5070,0
20240307,171800,1171184920,5070,5070,5070,5070,0
20240307,171700,1171184920,5070,5070,5070,5070,0
20240307,171600,1171184920,5070,5070,5070,5070,0
20240307,171500,1171184920,5070,5070,5070,5070,0
20240307,171400,1171184920,5070,5070,5070,5070,4154
20240307,171300,1171184920,5070,5070,5070,5070,0
20240307,171200,1171184920,5070,5070,5070,5070,0
20240307,171100,1171184920,5070,5070,5070,5070,0
20240307,171000,1171184920,5070,5070,5070,5070,0
20240307,170900,1171184920,5070,5070,5070,5070,0
20240307,170800,1171184920,5070,5070,5070,5070,0
20240307,170700,1171184920,5070,5070,5070,5070,0
20240307,170600,1171184920,5070,5070,5070,5070,0
20240307,170500,1171184920,5070,5070,5070,5070,0
20240307,170400,1171184920,5070,5070,5070,5070,0
20240307,170300,1171184920,5070,5070,5070,5070,0
20240307,170200,1171184920,5070,5070,5070,5070,0
20240307,170100,1171184920,5070,5070,5070,5070,0
20240307,170000,1171184920,5070,5070,5070,5070,0
20240307,165900,1171184920,5070,5070,5070,5070,0
20240307,165800,1171184920,5070,5070,5070,5070,0
20240307,165700,1171184920,5070,5070,5070,5070,0
20240307,165600,1171184920,5070,5070,5070,5070,0
20240307,165500,1171184920,5070,5070,5070,5070,0
20240307,165400,1171184920,5070,5070,5070,5070,0
20240307,165300,1171184920,5070,5070,5070,5070,0
20240307,165200,1171184920,5070,5070,5070,5070,0
20240307,165100,1171184920,5070,5070,5070,5070,0
20240307,165000,1171184920,5070,5070,5070,5070,0
20240307,164900,1171184920,5070,5070,5070,5070,0
20240307,164800,1171184920,5070,5070,5070,5070,0
20240307,164700,1171184920,5070,5070,5070,5070,0
20240307,164600,1171184920,5070,5070,5070,5070,0
20240307,164500,1171184920,5070,5070,5070,5070,0
20240307,164400,1171184920,5070,5070,5070,5070,4154
20240307,164300,1171184920,5070,5070,5070,5070,0
20240307,164200,1171184920,5070,5070,5070,5070,0
20240307,164100,1171184920,5070,5070,5070,5070,0
20240307,164000,1171184920,5070,5070,5070,5070,0
20240307,163900,1171184920,5070,5070,5070,5070,0
20240307,163800,1171184920,5070,5070,5070,5070,0
20240307,163700,1171184920,5070,5070,5070,5070,0
20240307,163600,1171184920,5070,5070,5070,5070,0
20240307,163500,1171184920,5070,5070,5070,5070,0
20240307,163400,1171184920,5070,5070,5070,5070,0
20240307,163300,1171184920,5070,5070,5070,5070,0
20240307,163200,1171184920,5070,5070,5070,5070,0
20240307,163100,1171184920,5070,5070,5070,5070,0
20240307,163000,1171184920,5070,5070,5070,5070,0
20240307,162900,1171184920,5070,5070,5070,5070,0
20240307,162800,1171184920,5070,5070,5070,5070,0
20240307,162700,1171184920,5070,5070,5070,5070,0
20240307,162600,1171184920,5070,5070,5070,5070,0
20240307,162500,1171184920,5070,5070,5070,5070,0
20240307,162400,1171184920,5070,5070,5070,5070,0
20240307,162300,1171184920,5070,5070,5070,5070,0
20240307,162200,1171184920,5070,5070,5070,5070,0
20240307,162100,1171184920,5070,5070,5070,5070,0
20240307,162000,1171184920,5070,5070,5070,5070,0
20240307,161900,1171184920,5070,5070,5070,5070,0
20240307,161800,1171184920,5070,5070,5070,5070,0
20240307,161700,1171184920,5070,5070,5070,5070,0
20240307,161600,1171184920,5070,5070,5070,5070,0
20240307,161500,1171184920,5070,5070,5070,5070,0
20240307,161400,1171184920,5070,5070,5070,5070,4154
20240307,161300,1171184920,5070,5070,5070,5070,0
20240307,161200,1171184920,5070,5070,5070,5070,0
20240307,161100,1171184920,5070,5070,5070,5070,0
20240307,161000,1171184920,5070,5070,5070,5070,0
20240307,160900,1171184920,5070,5070,5070,5070,0
20240307,160800,1171184920,5070,5070,5070,5070,0
20240307,160700,1171184920,5070,5070,5070,5070,0
20240307,160600,1171184920,5070,5070,5070,5070,0
20240307,160500,1171184920,5070,5070,5070,5070,0
20240307,160400,1171184920,5070,5070,5070,5070,0
20240307,160300,1171184920,5070,5070,5070,5070,0
20240307,160200,1171184920,5070,5070,5070,5070,0
20240307,160100,1171184920,5070,5070,5070,5070,0
20240307,160000,1171184920,5070,5070,5070,5070,0
20240307,155900,1171184920,5070,5070,5070,5070,0
20240307,155800,1171184920,5070,5070,5070,5070,0
20240307,155700,1171184920,5070,5070,5070,5070,0
20240307,155600,1171184920,5070,5070,5070,5070,0
20240307,155500,1171184920,5070,5070,5070,5070,0
20240307,155400,1171184920,5070,5070,5070,5070,0
20240307,155300,1171184920,5070,5070,5070,5070,0
20240307,155200,1171184920,5070,5070,5070,5070,0
20240307,155100,1171184920,5070,5070,5070,5070,0
20240307,155000,1171184920,5070,5070,5070,5070,0
20240307,154900,1171184920,5070,5070,5070,5070,0
20240307,154800,1171184920,5070,5070,5070,5070,0
20240307,154700,1171184920,5070,5070,5070,5070,0
20240307,154600,1171184920,5070,5070,5070,5070,0
20240307,154500,1171184920,5070,5070,5070,5070,0
20240307,154400,1171184920,5070,5070,5070,5070,4154
20240307,154300,1171184920,5070,5070,5070,5070,0
20240307,154200,1171184920,5070,5070,5070,5070,0
20240307,154100,1171184920,5070,5070,5070,5070,0
20240307,154000,1171184920,5070,5070,5070,5070,0
20240307,153900,1171184920,5070,5070,5070,5070,0
20240307,153800,1171184920,5070,5070,5070,5070,0
20240307,153700,1171184920,5070,5070,5070,5070,0
20240307,153600,1171184920,5070,5070,5070,5070,0
20240307,153500,1171184920,5070,5070,5070,5070,0
20240307,153400,1171184920,5070,5070,5070,5070,0
20240307,153300,1171184920,5070,5070,5070,5070,0
20240307,153200,1171184920,5070,5070,5070,5070,0
20240307,153100,1171184920,5070,5070,5070,5070,0
20240307,153000,1171184920,5070,5070,5070,5070,4154
20240307,152900,1150124140,5070,5070,5070,5070,0
20240307,152800,1150124140,5070,5070,5070,5070,0
20240307,152700,1150124140,5070,5070,5070,5070,0
20240307,152600,1150124140,5070,5070,5070,5070,0
20240307,152500,1150124140,5070,5070,5070,5070,0
20240307,152400,1150124140,5070,5070,5070,5070,0
20240307,152300,1150124140,5070,5070,5070,5070,0
20240307,152200,1150124140,5070,5070,5070,5070,0
20240307,152100,1150124140,5070,5070,5070,5070,0
20240307,152000,1150124140,5070,5070,5070,5070,0
20240307,151900,1150124140,5070,5090,5090,5070,4062
20240307,151800,1129490440,5080,5080,5090,5070,8653
20240307,151700,1085515260,5080,5090,5090,5080,1174
20240307,151600,1079539740,5080,5080,5090,5080,3733
20240307,151500,1060545640,5090,5090,5100,5070,6245
20240307,151400,1028765360,5070,5090,5100,5070,15425
20240307,151300,950228470,5090,5090,5100,5090,2181
20240307,151200,939112890,5100,5090,5100,5080,9764
20240307,151100,889385970,5080,5080,5080,5070,3614
20240307,151000,871028450,5080,5070,5080,5070,1449
20240307,150900,863676010,5070,5080,5080,5060,4077
20240307,150800,842968200,5050,5060,5080,5050,2405
20240307,150700,830775380,5060,5060,5070,5060,887
20240307,150600,826283600,5070,5060,5070,5060,2233
20240307,150500,814966860,5050,5060,5060,5050,699
20240307,150400,811430610,5060,5050,5060,5050,1456
20240307,150300,804063290,5060,5060,5060,5060,1902
20240307,150200,794439170,5050,5050,5050,5040,3534
20240307,150100,776607380,5050,5050,5060,5050,218
20240307,150000,775504620,5060,5050,5060,5050,377
20240307,145900,773597040,5060,5060,5060,5060,42
20240307,145800,773384520,5050,5050,5060,5050,336
20240307,145700,771685180,5060,5060,5060,5050,591
20240307,145600,768697190,5050,5060,5060,5050,185
20240307,145500,767762580,5060,5050,5060,5050,262
20240307,145400,766436900,5060,5050,5060,5050,125
20240307,145300,765805230,5060,5060,5060,5050,386
20240307,145200,763852350,5050,5060,5060,5050,321
20240307,145100,762228630,5060,5050,5060,5050,51
20240307,145000,761970610,5060,5060,5060,5060,360
20240307,144900,760149010,5050,5060,5060,5050,274
20240307,144800,758762820,5060,5050,5060,5050,194
20240307,144700,757782210,5060,5060,5060,5050,546
20240307,144600,755019710,5060,5050,5060,5050,258
20240307,144500,753714270,5060,5060,5060,5050,69
20240307,144400,753365350,5050,5060,5060,5050,375
20240307,144300,751467890,5060,5050,5060,5050,573
20240307,144200,748568550,5060,5050,5060,5050,208
20240307,144100,747516170,5060,5050,5060,5040,1261
20240307,144000,741147620,5040,5050,5050,5040,45
20240307,143900,740920410,5040,5040,5050,5040,230
20240307,143800,739759670,5050,5050,5050,5040,428
20240307,143700,737598400,5040,5040,5050,5040,75
20240307,143600,737219930,5050,5060,5060,5050,757
20240307,143500,733397070,5050,5060,5060,5050,783
20240307,143400,729435950,5060,5050,5060,5050,6
20240307,143300,729405630,5060,5050,5060,5050,394
20240307,143200,727412230,5070,5070,5070,5070,37
20240307,143100,727224640,5070,5050,5070,5040,1641
20240307,143000,718922850,5050,5050,5050,5040,328
20240307,142900,717266600,5040,5050,5050,5040,1822
20240307,142800,708079810,5050,5050,5050,5050,753
20240307,142700,704277160,5040,5050,5050,5040,208
20240307,142600,703226910,5040,5050,5050,5040,95
20240307,142500,702747200,5040,5040,5050,5040,1322
20240307,142400,696081410,5050,5030,5050,5030,286
20240307,142300,694639630,5040,5040,5040,5040,187
20240307,142200,693697150,5040,5040,5050,5040,1058
20240307,142100,688360710,5030,5040,5040,5030,119
20240307,142000,687760990,5040,5050,5050,5030,613
20240307,141900,684671400,5050,5050,5050,5050,688
20240307,141800,681197000,5050,5050,5050,5050,4
20240307,141700,681176800,5060,5050,5060,5050,232
20240307,141600,680003150,5060,5040,5060,5040,155
20240307,141500,679220100,5040,5040,5040,5040,64
20240307,141400,678897540,5060,5050,5060,5050,555
20240307,141300,676090430,5040,5040,5060,5040,382
20240307,141200,674161200,5050,5050,5060,5030,426
20240307,141100,672009660,5050,5030,5050,5030,7727
20240307,141000,633017160,5040,5040,5040,5040,38
20240307,140900,632825640,5030,5030,5030,5030,28
20240307,140800,632684800,5020,5030,5040,5020,250
20240307,140700,631427090,5020,5020,5020,5020,6
20240307,140600,631396970,5020,5020,5030,5020,565
20240307,140500,628555360,5020,5030,5030,5020,358
20240307,140400,626755760,5020,5030,5030,5020,141
20240307,140300,626046780,5030,5040,5040,5030,396
20240307,140200,624051160,5040,5040,5040,5030,312
20240307,140100,622478790,5040,5040,5040,5040,1
20240307,140000,622473750,5030,5030,5040,5030,461
20240307,135900,620151060,5030,5030,5030,5030,4
20240307,135800,620130940,5040,5030,5040,5030,352
20240307,135700,618357910,5030,5030,5040,5030,372
20240307,135600,616483080,5030,5030,5030,5030,23
20240307,135500,616367390,5030,5020,5030,5020,210
20240307,135400,615311130,5030,5030,5030,5020,398
20240307,135300,613309290,5030,5020,5030,5020,437
20240307,135200,611111220,5020,5030,5030,5020,312
20240307,135100,609542250,5020,5030,5030,5020,281
20240307,135000,608128860,5030,5020,5030,5020,52
20240307,134900,607867440,5020,5020,5020,5020,4
20240307,134800,607847360,5020,5020,5020,5020,231
20240307,134700,606687740,5020,5020,5020,5020,24
20240307,134600,606567260,5020,5020,5020,5020,54
20240307,134500,606296180,5020,5020,5020,5020,10
20240307,134400,606245980,5020,5020,5020,5020,26
20240307,134300,606115460,5020,5020,5020,5020,2
20240307,134200,606105420,5020,5020,5020,5020,4
20240307,134100,606085340,5020,5020,5030,5020,385
20240307,134000,604152630,5020,5020,5020,5020,25
20240307,133900,604027130,5020,5020,5020,5020,0
20240307,133800,604027130,5020,5030,5030,5020,31
20240307,133700,603871310,5020,5020,5020,5020,4
20240307,133600,603851230,5030,5020,5030,5020,54
20240307,133500,603580140,5020,5020,5020,5020,1616
20240307,133400,595467820,5020,5020,5020,5020,0
20240307,133300,595467820,5020,5030,5030,5020,6
20240307,133200,595437680,5020,5030,5030,5020,29
20240307,133100,595292070,5020,5020,5020,5020,4
20240307,133000,595271990,5030,5030,5030,5030,2
20240307,132900,595261930,5020,5030,5030,5020,5
20240307,132800,595236820,5020,5020,5030,5020,36
20240307,132700,595056000,5020,5020,5020,5020,4
20240307,132600,595035920,5030,5020,5030,5020,5
20240307,132500,595010810,5020,5020,5020,5020,0
20240307,132400,595010810,5020,5030,5030,5020,26
20240307,132300,594880270,5020,5020,5020,5020,4
20240307,132200,594860190,5030,5020,5030,5020,5
20240307,132100,594835080,5020,5020,5020,5020,0
20240307,132000,594835080,5020,5030,5030,5020,56
20240307,131900,594553650,5030,5020,5030,5020,259
20240307,131800,593251320,5020,5020,5020,5020,4
20240307,131700,593231240,5020,5010,5020,5010,232
20240307,131600,592068640,5010,5010,5010,5010,200
20240307,131500,591066640,5010,5010,5010,5010,4
20240307,131400,591046600,5010,5010,5010,5010,4
20240307,131300,591026560,5010,5020,5020,5010,28
20240307,131200,590886040,5010,5010,5010,5010,7
20240307,131100,590850970,5010,5020,5030,5010,1550
20240307,131000,583054690,5020,5010,5020,5010,204
20240307,130900,582030650,5030,5020,5030,5010,905
20240307,130800,577483350,5010,5020,5020,5010,751
20240307,130700,573713840,5010,5010,5020,5010,535
20240307,130600,571033390,5010,5020,5020,5010,10353
20240307,130500,519136960,5020,5020,5020,5020,4
20240307,130400,519116880,5020,5020,5020,5020,224
20240307,130300,517992400,5020,5020,5020,5020,0
20240307,130200,517992400,5020,5020,5020,5020,55
20240307,130100,517716300,5020,5020,5020,5020,4
20240307,130000,517696220,5020,5020,5020,5020,26
20240307,125900,517565700,5020,5020,5020,5020,0
20240307,125800,517565700,5020,5020,5020,5020,5
20240307,125700,517540600,5020,5020,5020,5020,5
20240307,125600,517515500,5020,5020,5020,5020,86
20240307,125500,517083780,5020,5020,5020,5020,5
20240307,125400,517058680,5020,5020,5020,5020,282
20240307,125300,515643040,5020,5020,5020,5020,50
20240307,125200,515392040,5010,5010,5010,5010,125
20240307,125100,514765790,5010,5010,5010,5010,5
20240307,125000,514740740,5010,5010,5010,5010,0
20240307,124900,514740740,5010,5010,5020,5010,405
20240307,124800,512710690,5010,5020,5020,5010,117
20240307,124700,512123400,5020,5020,5020,5020,888
20240307,124600,507665640,5010,5020,5020,5010,205
20240307,124500,506636590,5020,5020,5020,5020,1001
20240307,124400,501611570,5010,5010,5010,5010,10
20240307,124300,501561470,5010,5010,5010,5010,5
20240307,124200,501536420,5010,5010,5010,5010,5
20240307,124100,501511370,5010,5010,5010,5010,11
20240307,124000,501456260,5000,5000,5010,5000,53
20240307,123900,501190790,5000,5000,5000,5000,29
20240307,123800,501045790,5000,5000,5000,5000,5
20240307,123700,501020790,5000,5010,5010,5000,1393
20240307,123600,494055110,5010,5010,5010,5010,70
20240307,123500,493704410,5000,5010,5010,5000,946
20240307,123400,488965000,5010,5010,5010,5010,5
20240307,123300,488939950,5020,5020,5020,5010,265
20240307,123200,487609700,5010,5010,5010,5010,0
20240307,123100,487609700,5010,5010,5010,5010,5
20240307,123000,487584650,5010,5010,5010,5010,27
20240307,122900,487449380,5010,5000,5010,5000,251
20240307,122800,486191920,5000,5000,5000,5000,5
20240307,122700,486166920,5010,5000,5010,5000,1043
20240307,122600,480951910,5000,5010,5010,5000,16
20240307,122500,480871800,5000,5010,5010,5000,312
20240307,122400,479308850,5010,5010,5010,5010,5
20240307,122300,479283800,5030,5010,5030,5010,101
20240307,122200,478777770,5010,5010,5010,5010,525
20240307,122100,476147520,5010,5010,5010,5010,105
20240307,122000,475621470,5010,5010,5010,5010,205
20240307,121900,474594420,5010,5010,5010,5010,0
20240307,121800,474594420,5010,5010,5010,5010,105
20240307,121700,474068370,5010,5020,5020,5010,568
20240307,121600,471217820,5010,5010,5020,5010,44
20240307,121500,470997350,5010,5010,5010,5010,5
20240307,121400,470972300,5020,5020,5020,5020,45
20240307,121300,470746400,5020,5010,5020,5010,10
20240307,121200,470696250,5010,5020,5020,5010,14
20240307,121100,470626070,5020,5020,5020,5010,70
20240307,121000,470274720,5020,5010,5020,5010,270
20240307,120900,468921920,5010,5020,5020,5010,15
20240307,120800,468846670,5010,5020,5020,5010,6
20240307,120700,468816600,5020,5020,5020,5010,1005
20240307,120600,463771550,5020,5010,5020,5010,7
20240307,120500,463736460,5010,5010,5010,5010,0
20240307,120400,463736460,5010,5020,5020,5010,259
20240307,120300,462436340,5020,5020,5020,5010,9
20240307,120200,462391210,5020,5020,5020,5010,15
20240307,120100,462315960,5010,5010,5010,5010,0
20240307,120000,462315960,5010,5010,5010,5010,5
20240307,115900,462290910,5010,5010,5010,5000,1719
20240307,115800,453678790,5010,5000,5010,5000,112
20240307,115700,453117790,5000,5000,5000,5000,5
20240307,115600,453092790,5000,5000,5000,5000,0
20240307,115500,453092790,5000,5000,5000,5000,5
20240307,115400,453067790,5010,5010,5010,5000,26
20240307,115300,452937580,5010,5000,5010,5000,107
20240307,115200,452401560,5010,5010,5010,5010,10
20240307,115100,452351460,5000,5000,5000,5000,310
20240307,115000,450801460,5000,5000,5000,5000,5
20240307,114900,450776460,5000,5000,5000,5000,5
20240307,114800,450751460,5000,5000,5000,5000,5
20240307,114700,450726460,5010,5010,5010,5000,215
20240307,114600,449649440,5000,5010,5010,5000,18
20240307,114500,449559310,5010,5000,5010,5000,7
20240307,114400,449524290,5010,5010,5010,5000,15
20240307,114300,449449190,5010,5010,5010,5000,34
20240307,114200,449279150,5000,5010,5010,5000,7
20240307,114100,449244130,5000,5000,5010,5000,1260
20240307,114000,442942830,5010,5000,5010,5000,6019
20240307,113900,412797150,5000,5010,5010,5000,10487
20240307,113800,360291560,5010,5010,5010,5010,1711
20240307,113700,351719450,5010,5010,5010,5010,171
20240307,113600,350862740,5020,5010,5020,5010,9
20240307,113500,350817610,5020,5010,5020,5010,225
20240307,113400,349688360,5010,5010,5010,5010,0
20240307,113300,349688360,5010,5020,5020,5010,17
20240307,113200,349603070,5010,5010,5010,5010,6
20240307,113100,349573010,5010,5010,5010,5010,5
20240307,113000,349547960,5010,5010,5010,5010,213
20240307,112900,348480830,5010,5020,5020,5010,855
20240307,112800,344193070,5010,5020,5020,5010,45
20240307,112700,343967220,5010,5010,5010,5010,5
20240307,112600,343942170,5020,5010,5020,5010,9
20240307,112500,343897040,5010,5010,5010,5010,0
20240307,112400,343897040,5010,5020,5020,5010,15
20240307,112300,343821790,5010,5020,5020,5010,283
20240307,112200,342401290,5020,5020,5020,5020,5
20240307,112100,342376190,5020,5020,5020,5020,0
20240307,112000,342376190,5020,5030,5030,5020,3982
20240307,111900,322386540,5020,5020,5020,5020,471
20240307,111800,320022120,5020,5020,5020,5020,5
20240307,111700,319997020,5020,5020,5020,5020,5
20240307,111600,319971920,5020,5020,5020,5020,909
20240307,111500,315408740,5020,5020,5020,5020,5
20240307,111400,315383640,5020,5020,5020,5020,5
20240307,111300,315358540,5030,5020,5030,5020,143
20240307,111200,314639300,5030,5020,5030,5020,70
20240307,111100,314287800,5020,5020,5020,5020,5
20240307,111000,314262700,5020,5030,5030,5020,15
20240307,110900,314187300,5020,5020,5020,5020,5
20240307,110800,314162200,5030,5020,5030,5020,10
20240307,110700,314111950,5030,5030,5030,5030,5
20240307,110600,314086800,5020,5020,5030,5020,17
20240307,110500,314001350,5010,5010,5010,5010,5
20240307,110400,313976300,5010,5020,5020,5010,273
20240307,110300,312607890,5020,5030,5030,5020,2019
20240307,110200,302452510,5020,5020,5020,5010,377
20240307,110100,300560090,5020,5020,5020,5020,284
20240307,110000,299134410,5020,5020,5020,5020,213
20240307,105900,298065150,5020,5020,5020,5020,221
20240307,105800,296955730,5030,5030,5030,5030,2
20240307,105700,296945670,5020,5020,5020,5020,0
20240307,105600,296945670,5020,5020,5020,5020,0
20240307,105500,296945670,5020,5020,5020,5020,355
20240307,105400,295163570,5020,5020,5020,5020,0
20240307,105300,295163570,5020,5020,5020,5020,0
20240307,105200,295163570,5020,5020,5020,5020,522
20240307,105100,292543130,5030,5030,5030,5030,224
20240307,105000,291416410,5020,5020,5020,5020,0
20240307,104900,291416410,5020,5020,5020,5020,0
20240307,104800,291416410,5020,5020,5020,5020,0
20240307,104700,291416410,5020,5020,5020,5020,0
20240307,104600,291416410,5020,5020,5020,5020,0
20240307,104500,291416410,5020,5020,5020,5020,7
20240307,104400,291381270,5020,5020,5020,5020,216
20240307,104300,290296950,5040,5020,5040,5020,201
20240307,104200,289287910,5030,5030,5030,5030,0
20240307,104100,289287910,5030,5030,5030,5030,0
20240307,104000,289287910,5030,5030,5030,5030,0
20240307,103900,289287910,5030,5030,5030,5030,0
20240307,103800,289287910,5030,5030,5030,5030,400
20240307,103700,287275910,5040,5030,5040,5030,210
20240307,103600,286219510,5030,5030,5030,5030,1
20240307,103500,286214480,5040,5040,5040,5040,3
20240307,103400,286199360,5030,5030,5030,5030,0
20240307,103300,286199360,5030,5030,5030,5030,2
20240307,103200,286189300,5030,5030,5030,5030,0
20240307,103100,286189300,5030,5030,5030,5030,0
20240307,103000,286189300,5030,5030,5030,5030,35
20240307,102900,286013250,5020,5030,5030,5020,100
20240307,102800,285510570,5020,5030,5030,5020,179
20240307,102700,284610390,5020,5030,5030,5020,567
20240307,102600,281758580,5030,5030,5030,5030,1
20240307,102500,281753550,5040,5040,5040,5040,0
20240307,102400,281753550,5040,5040,5040,5040,20
20240307,102300,281652750,5030,5030,5030,5030,10
20240307,102200,281602450,5030,5030,5030,5030,0
20240307,102100,281602450,5030,5030,5030,5030,180
20240307,102000,280697050,5030,5040,5040,5030,744
20240307,101900,276954720,5040,5030,5040,5030,151
20240307,101800,276194180,5030,5030,5030,5020,347
20240307,101700,274449760,5030,5030,5030,5030,0
20240307,101600,274449760,5030,5030,5030,5030,430
20240307,101500,272286860,5020,5020,5020,5020,1358
20240307,101400,265469700,5020,5020,5020,5020,3903
20240307,101300,245876640,5020,5020,5020,5020,0
20240307,101200,245876640,5020,5040,5040,5020,972
20240307,101100,240996660,5040,5040,5040,5020,1010
20240307,101000,235925740,5040,5040,5040,5040,1
20240307,100900,235920700,5040,5040,5040,5040,1
20240307,100800,235915660,5030,5040,5040,5030,221
20240307,100700,234803830,5040,5040,5040,5040,3
20240307,100600,234788710,5040,5040,5040,5040,25
20240307,100500,234662710,5040,5040,5040,5040,1
20240307,100400,234657670,5040,5020,5040,5020,210
20240307,100300,233601050,5020,5040,5040,5020,502
20240307,100200,231080670,5040,5040,5040,5030,239
20240307,100100,229878250,5040,5040,5040,5040,0
20240307,100000,229878250,5040,5040,5040,5040,12
20240307,095900,229817770,5030,5030,5030,5030,0
20240307,095800,229817770,5030,5030,5030,5030,500
20240307,095700,227302770,5030,5030,5030,5030,400
20240307,095600,225290770,5040,5030,5040,5030,660
20240307,095500,221970870,5020,5030,5030,5020,2255
20240307,095400,210629000,5020,5030,5030,5020,122
20240307,095300,210016340,5030,5030,5030,5030,4
20240307,095200,209996220,5030,5020,5030,5020,1000
20240307,095100,204969830,5010,5010,5010,5010,1233
20240307,095000,198792500,5020,5010,5020,5010,156
20240307,094900,198010430,5010,5010,5010,5010,262
20240307,094800,196697810,5010,5020,5020,5010,13
20240307,094700,196632560,5020,5020,5020,5020,23
20240307,094600,196517100,5020,5010,5020,5010,29
20240307,094500,196371760,5010,5010,5010,5010,0
20240307,094400,196371760,5010,5010,5030,5010,626
20240307,094300,193229460,5010,5020,5020,5010,1248
20240307,094200,186974730,5010,5020,5020,5010,19
20240307,094100,186879420,5010,5020,5020,5010,1049
20240307,094000,181613680,5020,5030,5030,5020,1210
20240307,093900,175527540,5030,5030,5030,5030,0
20240307,093800,175527540,5030,5030,5030,5030,5
20240307,093700,175502390,5030,5030,5030,5030,0
20240307,093600,175502390,5030,5030,5030,5030,12
20240307,093500,175442030,5030,5030,5030,5030,0
20240307,093400,175442030,5030,5030,5030,5030,5
20240307,093300,175416880,5030,5020,5030,5020,585
20240307,093200,172480170,5020,5030,5030,5010,430
20240307,093100,170321600,5030,5030,5030,5020,34
20240307,093000,170150780,5030,5020,5030,5010,112
20240307,092900,169589150,5010,5020,5020,5010,1715
20240307,092800,160985010,5010,5020,5020,5010,522
20240307,092700,158369770,5020,5010,5020,5010,179
20240307,092600,157472960,5010,5010,5010,5010,108
20240307,092500,156931880,5010,5010,5010,5010,20
20240307,092400,156831680,5010,5010,5010,5010,0
20240307,092300,156831680,5010,5010,5010,5010,625
20240307,092200,153700430,5010,5020,5020,5010,3144
20240307,092100,137938780,5020,5030,5030,5020,1429
20240307,092000,130765190,5020,5030,5030,5020,638
20240307,091900,127556300,5030,5020,5030,5020,1363
20240307,091800,120713020,5030,5010,5030,5010,1945
20240307,091700,110948780,5010,5010,5010,5010,615
20240307,091600,107867630,5010,5030,5030,5010,2347
20240307,091500,96086790,5010,5020,5020,5010,2246
20240307,091400,84811960,5020,5020,5030,5020,1459
20240307,091300,77485780,5020,5020,5020,5020,0
20240307,091200,77485780,5020,5030,5030,5020,660
20240307,091100,74172560,5020,5020,5020,5020,565
20240307,091000,71336260,5020,5030,5030,5020,342
20240307,090900,69618400,5030,5030,5030,5030,1
20240307,090800,69613370,5030,5040,5040,5030,4
20240307,090700,69593230,5040,5030,5040,5030,759
20240307,090600,65775430,5040,5040,5040,5040,65
20240307,090500,65447830,5040,5040,5040,5030,156
20240307,090400,64662660,5040,5030,5040,5030,292
20240307,090300,63193500,5030,5020,5030,5020,442
20240307,090200,60970460,5020,5030,5040,5020,3678
20240307,090100,42469410,5040,5030,5040,5030,788
20240307,090000,38498840,5040,5050,5060,5040,7627