KissMeData/005010/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,184300,1944416930,5010,5010,5010,5010,8016
20240308,184200,1944416930,5010,5010,5010,5010,0
20240308,184100,1944416930,5010,5010,5010,5010,0
20240308,184000,1944416930,5010,5010,5010,5010,0
20240308,183900,1944416930,5010,5010,5010,5010,0
20240308,183800,1944416930,5010,5010,5010,5010,0
20240308,183700,1944416930,5010,5010,5010,5010,0
20240308,183600,1944416930,5010,5010,5010,5010,0
20240308,183500,1944416930,5010,5010,5010,5010,0
20240308,183400,1944416930,5010,5010,5010,5010,0
20240308,183300,1944416930,5010,5010,5010,5010,0
20240308,183200,1944416930,5010,5010,5010,5010,0
20240308,183100,1944416930,5010,5010,5010,5010,0
20240308,183000,1944416930,5010,5010,5010,5010,0
20240308,182900,1944416930,5010,5010,5010,5010,0
20240308,182800,1944416930,5010,5010,5010,5010,0
20240308,182700,1944416930,5010,5010,5010,5010,0
20240308,182600,1944416930,5010,5010,5010,5010,0
20240308,182500,1944416930,5010,5010,5010,5010,0
20240308,182400,1944416930,5010,5010,5010,5010,0
20240308,182300,1944416930,5010,5010,5010,5010,0
20240308,182200,1944416930,5010,5010,5010,5010,0
20240308,182100,1944416930,5010,5010,5010,5010,0
20240308,182000,1944416930,5010,5010,5010,5010,0
20240308,181900,1944416930,5010,5010,5010,5010,0
20240308,181800,1944416930,5010,5010,5010,5010,0
20240308,181700,1944416930,5010,5010,5010,5010,0
20240308,181600,1944416930,5010,5010,5010,5010,0
20240308,181500,1944416930,5010,5010,5010,5010,0
20240308,181400,1944416930,5010,5010,5010,5010,0
20240308,181300,1944416930,5010,5010,5010,5010,8016
20240308,181200,1944416930,5010,5010,5010,5010,0
20240308,181100,1944416930,5010,5010,5010,5010,0
20240308,181000,1944416930,5010,5010,5010,5010,0
20240308,180900,1944416930,5010,5010,5010,5010,0
20240308,180800,1944416930,5010,5010,5010,5010,0
20240308,180700,1944416930,5010,5010,5010,5010,0
20240308,180600,1944416930,5010,5010,5010,5010,0
20240308,180500,1944416930,5010,5010,5010,5010,0
20240308,180400,1944416930,5010,5010,5010,5010,0
20240308,180300,1944416930,5010,5010,5010,5010,0
20240308,180200,1944416930,5010,5010,5010,5010,0
20240308,180100,1944416930,5010,5010,5010,5010,0
20240308,180000,1944416930,5010,5010,5010,5010,0
20240308,175900,1944416930,5010,5010,5010,5010,0
20240308,175800,1944416930,5010,5010,5010,5010,0
20240308,175700,1944416930,5010,5010,5010,5010,0
20240308,175600,1944416930,5010,5010,5010,5010,0
20240308,175500,1944416930,5010,5010,5010,5010,0
20240308,175400,1944416930,5010,5010,5010,5010,0
20240308,175300,1944416930,5010,5010,5010,5010,0
20240308,175200,1944416930,5010,5010,5010,5010,0
20240308,175100,1944416930,5010,5010,5010,5010,0
20240308,175000,1944416930,5010,5010,5010,5010,0
20240308,174900,1944416930,5010,5010,5010,5010,0
20240308,174800,1944416930,5010,5010,5010,5010,0
20240308,174700,1944416930,5010,5010,5010,5010,0
20240308,174600,1944416930,5010,5010,5010,5010,0
20240308,174500,1944416930,5010,5010,5010,5010,0
20240308,174400,1944416930,5010,5010,5010,5010,0
20240308,174300,1944416930,5010,5010,5010,5010,8016
20240308,174200,1944416930,5010,5010,5010,5010,0
20240308,174100,1944416930,5010,5010,5010,5010,0
20240308,174000,1944416930,5010,5010,5010,5010,0
20240308,173900,1944416930,5010,5010,5010,5010,0
20240308,173800,1944416930,5010,5010,5010,5010,0
20240308,173700,1944416930,5010,5010,5010,5010,0
20240308,173600,1944416930,5010,5010,5010,5010,0
20240308,173500,1944416930,5010,5010,5010,5010,0
20240308,173400,1944416930,5010,5010,5010,5010,0
20240308,173300,1944416930,5010,5010,5010,5010,0
20240308,173200,1944416930,5010,5010,5010,5010,0
20240308,173100,1944416930,5010,5010,5010,5010,0
20240308,173000,1944416930,5010,5010,5010,5010,0
20240308,172900,1944416930,5010,5010,5010,5010,0
20240308,172800,1944416930,5010,5010,5010,5010,0
20240308,172700,1944416930,5010,5010,5010,5010,0
20240308,172600,1944416930,5010,5010,5010,5010,0
20240308,172500,1944416930,5010,5010,5010,5010,0
20240308,172400,1944416930,5010,5010,5010,5010,0
20240308,172300,1944416930,5010,5010,5010,5010,0
20240308,172200,1944416930,5010,5010,5010,5010,0
20240308,172100,1944416930,5010,5010,5010,5010,0
20240308,172000,1944416930,5010,5010,5010,5010,0
20240308,171900,1944416930,5010,5010,5010,5010,0
20240308,171800,1944416930,5010,5010,5010,5010,0
20240308,171700,1944416930,5010,5010,5010,5010,0
20240308,171600,1944416930,5010,5010,5010,5010,0
20240308,171500,1944416930,5010,5010,5010,5010,0
20240308,171400,1944416930,5010,5010,5010,5010,0
20240308,171300,1944416930,5010,5010,5010,5010,8016
20240308,171200,1944416930,5010,5010,5010,5010,0
20240308,171100,1944416930,5010,5010,5010,5010,0
20240308,171000,1944416930,5010,5010,5010,5010,0
20240308,170900,1944416930,5010,5010,5010,5010,0
20240308,170800,1944416930,5010,5010,5010,5010,0
20240308,170700,1944416930,5010,5010,5010,5010,0
20240308,170600,1944416930,5010,5010,5010,5010,0
20240308,170500,1944416930,5010,5010,5010,5010,0
20240308,170400,1944416930,5010,5010,5010,5010,0
20240308,170300,1944416930,5010,5010,5010,5010,0
20240308,170200,1944416930,5010,5010,5010,5010,0
20240308,170100,1944416930,5010,5010,5010,5010,0
20240308,170000,1944416930,5010,5010,5010,5010,0
20240308,165900,1944416930,5010,5010,5010,5010,0
20240308,165800,1944416930,5010,5010,5010,5010,0
20240308,165700,1944416930,5010,5010,5010,5010,0
20240308,165600,1944416930,5010,5010,5010,5010,0
20240308,165500,1944416930,5010,5010,5010,5010,0
20240308,165400,1944416930,5010,5010,5010,5010,0
20240308,165300,1944416930,5010,5010,5010,5010,0
20240308,165200,1944416930,5010,5010,5010,5010,0
20240308,165100,1944416930,5010,5010,5010,5010,0
20240308,165000,1944416930,5010,5010,5010,5010,0
20240308,164900,1944416930,5010,5010,5010,5010,0
20240308,164800,1944416930,5010,5010,5010,5010,0
20240308,164700,1944416930,5010,5010,5010,5010,0
20240308,164600,1944416930,5010,5010,5010,5010,0
20240308,164500,1944416930,5010,5010,5010,5010,0
20240308,164400,1944416930,5010,5010,5010,5010,0
20240308,164300,1944416930,5010,5010,5010,5010,8016
20240308,164200,1944416930,5010,5010,5010,5010,0
20240308,164100,1944416930,5010,5010,5010,5010,0
20240308,164000,1944416930,5010,5010,5010,5010,0
20240308,163900,1944416930,5010,5010,5010,5010,0
20240308,163800,1944416930,5010,5010,5010,5010,0
20240308,163700,1944416930,5010,5010,5010,5010,0
20240308,163600,1944416930,5010,5010,5010,5010,0
20240308,163500,1944416930,5010,5010,5010,5010,0
20240308,163400,1944416930,5010,5010,5010,5010,0
20240308,163300,1944416930,5010,5010,5010,5010,0
20240308,163200,1944416930,5010,5010,5010,5010,0
20240308,163100,1944416930,5010,5010,5010,5010,0
20240308,163000,1944416930,5010,5010,5010,5010,0
20240308,162900,1944416930,5010,5010,5010,5010,0
20240308,162800,1944416930,5010,5010,5010,5010,0
20240308,162700,1944416930,5010,5010,5010,5010,0
20240308,162600,1944416930,5010,5010,5010,5010,0
20240308,162500,1944416930,5010,5010,5010,5010,0
20240308,162400,1944416930,5010,5010,5010,5010,0
20240308,162300,1944416930,5010,5010,5010,5010,0
20240308,162200,1944416930,5010,5010,5010,5010,0
20240308,162100,1944416930,5010,5010,5010,5010,0
20240308,162000,1944416930,5010,5010,5010,5010,0
20240308,161900,1944416930,5010,5010,5010,5010,0
20240308,161800,1944416930,5010,5010,5010,5010,0
20240308,161700,1944416930,5010,5010,5010,5010,0
20240308,161600,1944416930,5010,5010,5010,5010,0
20240308,161500,1944416930,5010,5010,5010,5010,0
20240308,161400,1944416930,5010,5010,5010,5010,0
20240308,161300,1944416930,5010,5010,5010,5010,8016
20240308,161200,1944416930,5010,5010,5010,5010,0
20240308,161100,1944416930,5010,5010,5010,5010,0
20240308,161000,1944416930,5010,5010,5010,5010,0
20240308,160900,1944416930,5010,5010,5010,5010,0
20240308,160800,1944416930,5010,5010,5010,5010,0
20240308,160700,1944416930,5010,5010,5010,5010,0
20240308,160600,1944416930,5010,5010,5010,5010,0
20240308,160500,1944416930,5010,5010,5010,5010,0
20240308,160400,1944416930,5010,5010,5010,5010,0
20240308,160300,1944416930,5010,5010,5010,5010,0
20240308,160200,1944416930,5010,5010,5010,5010,0
20240308,160100,1944416930,5010,5010,5010,5010,0
20240308,160000,1944416930,5010,5010,5010,5010,0
20240308,155900,1944416930,5010,5010,5010,5010,0
20240308,155800,1944416930,5010,5010,5010,5010,0
20240308,155700,1944416930,5010,5010,5010,5010,0
20240308,155600,1944416930,5010,5010,5010,5010,0
20240308,155500,1944416930,5010,5010,5010,5010,0
20240308,155400,1944416930,5010,5010,5010,5010,0
20240308,155300,1944416930,5010,5010,5010,5010,0
20240308,155200,1944416930,5010,5010,5010,5010,0
20240308,155100,1944416930,5010,5010,5010,5010,0
20240308,155000,1944416930,5010,5010,5010,5010,0
20240308,154900,1944416930,5010,5010,5010,5010,0
20240308,154800,1944416930,5010,5010,5010,5010,0
20240308,154700,1944416930,5010,5010,5010,5010,0
20240308,154600,1944416930,5010,5010,5010,5010,0
20240308,154500,1944416930,5010,5010,5010,5010,0
20240308,154400,1944416930,5010,5010,5010,5010,0
20240308,154300,1944416930,5010,5010,5010,5010,8016
20240308,154200,1944416930,5010,5010,5010,5010,0
20240308,154100,1944416930,5010,5010,5010,5010,0
20240308,154000,1944416930,5010,5010,5010,5010,0
20240308,153900,1944416930,5010,5010,5010,5010,0
20240308,153800,1944416930,5010,5010,5010,5010,0
20240308,153700,1944416930,5010,5010,5010,5010,0
20240308,153600,1944416930,5010,5010,5010,5010,0
20240308,153500,1944416930,5010,5010,5010,5010,0
20240308,153400,1944416930,5010,5010,5010,5010,0
20240308,153300,1944416930,5010,5010,5010,5010,0
20240308,153200,1944416930,5010,5010,5010,5010,0
20240308,153100,1944416930,5010,5010,5010,5010,0
20240308,153000,1944416930,5010,5010,5010,5010,8016
20240308,152900,1904256770,5020,5020,5020,5020,0
20240308,152800,1904256770,5020,5020,5020,5020,0
20240308,152700,1904256770,5020,5020,5020,5020,0
20240308,152600,1904256770,5020,5020,5020,5020,0
20240308,152500,1904256770,5020,5020,5020,5020,0
20240308,152400,1904256770,5020,5020,5020,5020,0
20240308,152300,1904256770,5020,5020,5020,5020,0
20240308,152200,1904256770,5020,5020,5020,5020,0
20240308,152100,1904256770,5020,5020,5020,5020,0
20240308,152000,1904256770,5020,5020,5020,5020,0
20240308,151900,1904256770,5020,5020,5020,5010,631
20240308,151800,1901089880,5010,5010,5020,5010,3349
20240308,151700,1884311020,5010,5020,5020,5010,260
20240308,151600,1883006850,5020,5010,5020,5010,277
20240308,151500,1881616740,5010,5010,5010,5010,53
20240308,151400,1881351210,5020,5000,5020,5000,900
20240308,151300,1876842490,5010,5010,5010,5010,1360
20240308,151200,1870028890,5010,5000,5010,5000,78
20240308,151100,1869638640,5000,5010,5010,5000,1072
20240308,151000,1864268450,5010,5000,5010,5000,384
20240308,150900,1862344850,5000,5010,5010,5000,220
20240308,150800,1861243180,5010,5010,5010,5010,327
20240308,150700,1859604910,5010,5010,5010,5000,1195
20240308,150600,1853618490,5010,5010,5010,5010,270
20240308,150500,1852265790,5010,5020,5020,5000,2230
20240308,150400,1841094300,5010,5010,5010,5010,79
20240308,150300,1840698510,5010,4995,5010,4995,5495
20240308,150200,1813249595,4990,4995,4995,4990,1883
20240308,150100,1803853095,4990,4995,4995,4990,6112
20240308,150000,1773343420,5000,4995,5000,4995,2572
20240308,145900,1760492780,4995,4990,4995,4985,6306
20240308,145800,1729026920,4990,4995,5000,4985,4721
20240308,145700,1705472255,5000,5000,5030,4970,41724
20240308,145600,1497775375,5030,5020,5030,4990,91621
20240308,145500,1039654930,5030,5030,5030,5030,240
20240308,145400,1038447730,5020,5030,5030,5020,361
20240308,145300,1036634910,5030,5030,5030,5030,238
20240308,145200,1035437770,5030,5040,5040,5020,8566
20240308,145100,992351120,5030,5040,5040,5030,1517
20240308,145000,984720090,5030,5040,5040,5030,218
20240308,144900,983621900,5040,5040,5040,5040,85
20240308,144800,983193500,5030,5040,5040,5030,86
20240308,144700,982760720,5040,5040,5040,5040,257
20240308,144600,981465440,5030,5030,5030,5030,1518
20240308,144500,973829900,5030,5030,5030,5030,100
20240308,144400,973326900,5040,5030,5040,5030,284
20240308,144300,971896100,5040,5040,5040,5040,8
20240308,144200,971855780,5040,5040,5040,5040,293
20240308,144100,970379060,5040,5040,5040,5040,13
20240308,144000,970313540,5030,5030,5040,5030,4154
20240308,143900,949418470,5040,5040,5040,5030,1021
20240308,143800,944275160,5030,5040,5040,5030,339
20240308,143700,942566740,5030,5040,5040,5030,537
20240308,143600,939863250,5030,5040,5040,5030,188
20240308,143500,938916260,5040,5040,5040,5040,71
20240308,143400,938558420,5040,5040,5040,5040,572
20240308,143300,935675540,5040,5040,5040,5030,773
20240308,143200,931780150,5040,5040,5040,5030,2046
20240308,143100,921484730,5040,5040,5040,5040,210
20240308,143000,920426330,5040,5040,5040,5040,0
20240308,142900,920426330,5040,5040,5040,5030,247
20240308,142800,919181980,5040,5040,5040,5040,0
20240308,142700,919181980,5040,5040,5040,5040,25
20240308,142600,919055980,5040,5040,5040,5040,239
20240308,142500,917851420,5040,5040,5040,5040,25
20240308,142400,917725420,5040,5040,5040,5040,230
20240308,142300,916566220,5040,5030,5040,5030,188
20240308,142200,915619230,5040,5040,5040,5040,15
20240308,142100,915543630,5040,5040,5040,5040,266
20240308,142000,914202990,5040,5030,5040,5030,234
20240308,141900,913025160,5040,5040,5040,5040,774
20240308,141800,909124200,5030,5040,5040,5030,358
20240308,141700,907322880,5040,5030,5040,5030,3463
20240308,141600,889880380,5040,5040,5040,5040,228
20240308,141500,888731260,5040,5030,5040,5030,2639
20240308,141400,875432330,5040,5030,5040,5030,3083
20240308,141300,859894540,5040,5040,5040,5040,246
20240308,141200,858654700,5040,5040,5040,5040,46
20240308,141100,858422860,5040,5030,5040,5030,343
20240308,141000,856694660,5040,5040,5040,5030,34
20240308,140900,856523320,5030,5040,5040,5030,103
20240308,140800,856004730,5040,5040,5040,5040,362
20240308,140700,854180250,5040,5040,5040,5040,23
20240308,140600,854064330,5040,5040,5040,5040,2468
20240308,140500,841625610,5040,5030,5040,5030,2198
20240308,140400,830548610,5030,5050,5050,5030,305
20240308,140300,829011690,5050,5050,5050,5050,5
20240308,140200,828986440,5040,5050,5050,5040,5887
20240308,140100,799315710,5050,5050,5050,5050,0
20240308,140000,799315710,5050,5040,5050,5040,1313
20240308,135900,792685590,5050,5040,5050,5040,57
20240308,135800,792398020,5050,5050,5050,5050,207
20240308,135700,791352670,5050,5040,5050,5040,79
20240308,135600,790954250,5050,5050,5050,5050,82
20240308,135500,790540150,5050,5050,5050,5050,269
20240308,135400,789181700,5040,5050,5050,5040,12077
20240308,135300,728213220,5050,5050,5050,5040,370
20240308,135200,726345250,5050,5050,5050,5050,0
20240308,135100,726345250,5050,5050,5050,5050,39
20240308,135000,726148300,5050,5040,5050,5040,327
20240308,134900,724497260,5040,5050,5050,5040,2757
20240308,134800,710574900,5060,5060,5060,5060,154
20240308,134700,709795660,5060,5060,5060,5050,2936
20240308,134600,694940110,5060,5060,5060,5060,0
20240308,134500,694940110,5060,5060,5060,5060,232
20240308,134400,693766190,5060,5050,5060,5050,78
20240308,134300,693372040,5050,5050,5050,5050,1
20240308,134200,693366990,5060,5060,5060,5060,232
20240308,134100,692193070,5050,5050,5050,5050,53
20240308,134000,691925420,5060,5060,5060,5060,287
20240308,133900,690473200,5050,5050,5050,5050,573
20240308,133800,687579550,5050,5050,5060,5050,1105
20240308,133700,681999050,5060,5050,5060,5050,266
20240308,133600,680653620,5060,5060,5060,5060,125
20240308,133500,680021120,5050,5060,5060,5050,871
20240308,133400,675619470,5060,5050,5060,5050,148
20240308,133300,674871120,5050,5050,5050,5050,0
20240308,133200,674871120,5050,5060,5060,5050,437
20240308,133100,672661900,5050,5050,5050,5050,0
20240308,133000,672661900,5050,5050,5050,5050,53
20240308,132900,672394250,5060,5060,5060,5060,262
20240308,132800,671068530,5060,5060,5060,5060,100
20240308,132700,670562530,5060,5060,5060,5050,371
20240308,132600,668686750,5060,5060,5060,5060,1397
20240308,132500,661617930,5070,5060,5070,5060,175
20240308,132400,660732180,5060,5070,5070,5060,290
20240308,132300,659262410,5070,5070,5070,5070,225
20240308,132200,658121660,5060,5070,5070,5060,254
20240308,132100,656834440,5060,5070,5070,5060,78
20240308,132000,656439010,5070,5070,5070,5070,34
20240308,131900,656266630,5070,5070,5080,5070,2116
20240308,131800,645538260,5080,5080,5080,5080,10
20240308,131700,645487460,5080,5080,5080,5080,35
20240308,131600,645309660,5080,5080,5080,5080,179
20240308,131500,644400340,5060,5070,5070,5060,1080
20240308,131400,638925540,5080,5070,5080,5070,581
20240308,131300,635979610,5070,5070,5070,5060,6
20240308,131200,635949200,5070,5070,5070,5070,111
20240308,131100,635386430,5070,5070,5070,5070,190
20240308,131000,634423130,5080,5080,5080,5060,546
20240308,130900,631649870,5060,5070,5080,5060,274
20240308,130800,630260750,5060,5060,5080,5060,2258
20240308,130700,618834790,5080,5060,5080,5060,54
20240308,130600,618561530,5070,5060,5080,5060,728
20240308,130500,614865580,5060,5070,5070,5060,1170
20240308,130400,608935380,5080,5070,5080,5070,331
20240308,130300,607256950,5060,5060,5060,5060,0
20240308,130200,607256950,5060,5070,5070,5060,79
20240308,130100,606856960,5060,5070,5070,5060,492
20240308,130000,604365850,5070,5070,5070,5070,4
20240308,125900,604345570,5080,5080,5080,5080,25
20240308,125800,604218570,5070,5070,5070,5060,254
20240308,125700,602930800,5080,5080,5080,5080,26
20240308,125600,602798720,5070,5080,5080,5070,215
20240308,125500,601708470,5080,5070,5080,5070,36
20240308,125400,601525690,5070,5070,5070,5070,117
20240308,125300,600932500,5070,5070,5070,5070,305
20240308,125200,599386150,5070,5060,5070,5060,46
20240308,125100,599153380,5060,5060,5070,5060,198
20240308,125000,598149600,5080,5080,5080,5060,20
20240308,124900,598048360,5060,5080,5080,5060,26
20240308,124800,597916300,5080,5070,5080,5060,260
20240308,124700,596598190,5060,5080,5080,5060,371
20240308,124600,594720410,5080,5070,5080,5050,4419
20240308,124500,572327070,5060,5070,5070,5060,208
20240308,124400,571272520,5070,5070,5070,5070,26
20240308,124300,571140700,5060,5050,5070,5050,327
20240308,124200,569486090,5060,5060,5060,5060,46
20240308,124100,569253330,5050,5060,5060,5050,823
20240308,124000,565089530,5060,5060,5060,5060,591
20240308,123900,562099070,5060,5060,5060,5060,10
20240308,123800,562048470,5060,5060,5060,5050,356
20240308,123700,560247660,5060,5060,5060,5060,0
20240308,123600,560247660,5060,5060,5060,5060,27
20240308,123500,560111040,5050,5060,5060,5050,191
20240308,123400,559144900,5060,5060,5060,5060,25
20240308,123300,559018400,5060,5060,5060,5060,3
20240308,123200,559003220,5050,5060,5060,5050,363
20240308,123100,557166970,5060,5060,5060,5060,0
20240308,123000,557166970,5060,5050,5060,5050,153
20240308,122900,556392800,5070,5070,5070,5070,25
20240308,122800,556266050,5070,5070,5070,5070,10
20240308,122700,556215350,5060,5060,5060,5060,250
20240308,122600,554950350,5060,5060,5060,5060,1
20240308,122500,554945290,5030,5050,5060,5030,5940
20240308,122400,525005890,5050,5050,5050,5050,106
20240308,122300,524470590,5060,5050,5060,5050,558
20240308,122200,521652370,5050,5050,5050,5040,998
20240308,122100,516612970,5050,5050,5060,5050,341
20240308,122000,514890670,5050,5050,5050,5050,483
20240308,121900,512451520,5060,5050,5060,5050,424
20240308,121800,510307810,5050,5050,5050,5050,524
20240308,121700,507661610,5040,5060,5060,5040,1162
20240308,121600,501791800,5070,5070,5070,5070,25
20240308,121500,501665050,5070,5070,5070,5070,0
20240308,121400,501665050,5070,5050,5070,5050,243
20240308,121300,500435430,5070,5070,5070,5070,0
20240308,121200,500435430,5070,5050,5070,5040,4150
20240308,121100,479478630,5060,5060,5060,5060,2
20240308,121000,479468510,5070,5070,5070,5070,25
20240308,120900,479341760,5070,5070,5070,5060,247
20240308,120800,478090160,5070,5060,5070,5060,27
20240308,120700,477953290,5070,5060,5070,5060,284
20240308,120600,476516150,5050,5060,5060,5050,410
20240308,120500,474445350,5070,5070,5070,5070,0
20240308,120400,474445350,5070,5070,5070,5070,214
20240308,120300,473360370,5060,5050,5070,5050,61
20240308,120200,473051770,5070,5070,5070,5070,1
20240308,120100,473046700,5070,5070,5070,5050,3402
20240308,120000,455859530,5070,5070,5070,5070,0
20240308,115900,455859530,5070,5060,5070,5060,76
20240308,115800,455474700,5060,5060,5060,5060,5
20240308,115700,455449400,5060,5070,5070,5060,144
20240308,115600,454720460,5060,5060,5070,5060,349
20240308,115500,452951940,5060,5070,5070,5060,125
20240308,115400,452318690,5060,5070,5070,5060,962
20240308,115300,447448700,5060,5060,5060,5060,3292
20240308,115200,430791180,5070,5070,5070,5070,4
20240308,115100,430770900,5070,5070,5070,5070,742
20240308,115000,427008960,5070,5070,5070,5060,876
20240308,114900,422568300,5070,5070,5090,5070,35
20240308,114800,422390350,5080,5080,5080,5080,217
20240308,114700,421287990,5070,5070,5070,5070,1
20240308,114600,421282920,5090,5070,5090,5070,394
20240308,114500,419282180,5090,5090,5090,5090,0
20240308,114400,419282180,5090,5080,5090,5080,40
20240308,114300,419078680,5090,5090,5090,5090,179
20240308,114200,418167570,5090,5090,5090,5090,24
20240308,114100,418045410,5080,5080,5080,5080,262
20240308,114000,416714450,5090,5080,5090,5080,325
20240308,113900,415061050,5070,5080,5080,5070,230
20240308,113800,413893540,5080,5090,5090,5070,157
20240308,113700,413096730,5090,5090,5090,5090,5
20240308,113600,413071280,5060,5080,5090,5060,102
20240308,113500,412553140,5090,5090,5090,5080,408
20240308,113400,410477410,5080,5090,5090,5080,46
20240308,113300,410243470,5080,5080,5080,5080,52
20240308,113200,409979310,5080,5080,5080,5080,170
20240308,113100,409115710,5080,5080,5090,5080,134
20240308,113000,408434740,5080,5080,5090,5070,731
20240308,112900,404715950,5090,5080,5090,5080,55
20240308,112800,404436200,5080,5070,5080,5070,252
20240308,112700,403156540,5090,5090,5090,5090,36
20240308,112600,402973300,5080,5070,5080,5070,3137
20240308,112500,387038960,5080,5080,5080,5070,281
20240308,112400,385611490,5070,5070,5070,5070,0
20240308,112300,385611490,5070,5080,5080,5070,213
20240308,112200,384529530,5080,5080,5080,5080,0
20240308,112100,384529530,5080,5070,5080,5070,84
20240308,112000,384103390,5070,5070,5080,5070,229
20240308,111900,382942260,5070,5070,5080,5070,34
20240308,111800,382769580,5070,5070,5070,5070,80
20240308,111700,382363980,5060,5060,5080,5060,147
20240308,111600,381617520,5080,5070,5080,5060,211
20240308,111500,380548960,5070,5070,5080,5070,291
20240308,111400,379070810,5080,5080,5080,5080,36
20240308,111300,378887930,5070,5070,5070,5070,0
20240308,111200,378887930,5070,5070,5070,5070,1026
20240308,111100,373686110,5060,5060,5060,5050,1584
20240308,111000,365671690,5060,5070,5080,5060,1031
20240308,110900,360445600,5070,5070,5070,5070,354
20240308,110800,358650820,5070,5060,5070,5060,525
20240308,110700,355994070,5070,5060,5070,5060,276
20240308,110600,354595800,5070,5070,5080,5070,227
20240308,110500,353444620,5070,5070,5080,5070,1078
20240308,110400,347979060,5080,5080,5080,5070,298
20240308,110300,346465230,5070,5070,5070,5070,625
20240308,110200,343296480,5070,5070,5080,5070,175
20240308,110100,342407600,5080,5080,5080,5080,128
20240308,110000,341757360,5070,5070,5070,5070,55
20240308,105900,341478510,5070,5070,5080,5060,274
20240308,105800,340089590,5060,5060,5060,5060,6
20240308,105700,340059230,5060,5060,5060,5060,36
20240308,105600,339877070,5060,5060,5060,5060,55
20240308,105500,339598770,5060,5060,5060,5060,742
20240308,105400,335844250,5060,5060,5060,5060,53
20240308,105300,335576070,5080,5070,5080,5070,20
20240308,105200,335474620,5070,5070,5070,5070,55
20240308,105100,335195770,5070,5070,5070,5060,1387
20240308,105000,328176070,5070,5070,5070,5060,4052
20240308,104900,307634070,5060,5060,5060,5060,56
20240308,104800,307350710,5060,5060,5060,5060,186
20240308,104700,306409550,5060,5060,5060,5060,369
20240308,104600,304542410,5060,5060,5060,5060,48
20240308,104500,304299530,5060,5050,5060,5050,263
20240308,104400,302969280,5050,5050,5050,5050,47
20240308,104300,302731930,5060,5060,5060,5060,1000
20240308,104200,297671930,5060,5070,5070,5060,519
20240308,104100,295041190,5080,5080,5080,5080,0
20240308,104000,295041190,5080,5070,5080,5070,967
20240308,103900,290132280,5060,5050,5060,5050,1134
20240308,103800,284400660,5050,5060,5060,5050,4549
20240308,103700,261387010,5060,5060,5060,5060,104
20240308,103600,260860770,5060,5060,5070,5060,747
20240308,103500,257080850,5060,5070,5070,5060,2595
20240308,103400,243926650,5070,5070,5080,5070,570
20240308,103300,241031750,5070,5070,5070,5070,53
20240308,103200,240763040,5080,5080,5080,5080,0
20240308,103100,240763040,5080,5070,5080,5070,240
20240308,103000,239544840,5080,5070,5080,5070,304
20240308,102900,238003520,5070,5070,5070,5070,10
20240308,102800,237952820,5070,5070,5070,5070,0
20240308,102700,237952820,5070,5070,5070,5070,134
20240308,102600,237273440,5080,5080,5080,5080,10
20240308,102500,237222640,5080,5080,5080,5080,0
20240308,102400,237222640,5080,5080,5080,5080,10
20240308,102300,237171840,5080,5080,5080,5080,20
20240308,102200,237070240,5080,5080,5080,5080,11
20240308,102100,237014360,5080,5080,5080,5070,240
20240308,102000,235795200,5080,5080,5080,5080,14
20240308,101900,235724080,5080,5080,5080,5080,56
20240308,101800,235439600,5070,5070,5070,5070,56
20240308,101700,235155680,5080,5070,5090,5070,107
20240308,101600,234612470,5070,5080,5080,5070,94
20240308,101500,234135790,5090,5070,5090,5070,462
20240308,101400,231793400,5080,5080,5080,5080,10
20240308,101300,231742600,5070,5070,5090,5070,26
20240308,101200,231610760,5070,5080,5080,5070,284
20240308,101100,230168910,5070,5080,5080,5070,55
20240308,101000,229890040,5080,5090,5090,5080,12
20240308,100900,229828970,5090,5080,5090,5070,78
20240308,100800,229433260,5090,5090,5090,5090,0
20240308,100700,229433260,5090,5070,5090,5070,70
20240308,100600,229077000,5090,5090,5090,5090,113
20240308,100500,228501830,5090,5060,5090,5060,224
20240308,100400,227368120,5070,5080,5090,5070,27
20240308,100300,227231120,5060,5070,5070,5060,515
20240308,100200,224624200,5070,5070,5080,5070,3039
20240308,100100,209216420,5070,5070,5080,5070,204
20240308,100000,208182130,5070,5070,5070,5070,416
20240308,095900,206073010,5070,5070,5070,5070,1645
20240308,095800,197732860,5070,5080,5080,5060,4502
20240308,095700,174910450,5080,5080,5080,5080,0
20240308,095600,174910450,5080,5070,5080,5070,2029
20240308,095500,164603320,5080,5080,5080,5070,1335
20240308,095400,157824930,5080,5080,5080,5080,51
20240308,095300,157565850,5090,5090,5090,5090,300
20240308,095200,156038850,5080,5080,5090,5080,411
20240308,095100,153948790,5080,5080,5080,5080,10
20240308,095000,153897990,5090,5090,5090,5090,249
20240308,094900,152630580,5080,5090,5090,5080,209
20240308,094800,151566860,5090,5080,5090,5080,8
20240308,094700,151526210,5080,5080,5080,5080,194
20240308,094600,150540690,5080,5080,5080,5080,0
20240308,094500,150540690,5080,5080,5080,5080,8
20240308,094400,150500050,5080,5090,5090,5080,194
20240308,094300,149513160,5080,5080,5080,5080,10
20240308,094200,149462360,5080,5080,5090,5080,733
20240308,094100,145738120,5080,5080,5080,5080,3
20240308,094000,145722880,5090,5090,5090,5080,591
20240308,093900,142715840,5090,5090,5090,5090,122
20240308,093800,142094860,5090,5080,5090,5080,687
20240308,093700,138603640,5080,5070,5080,5070,39
20240308,093600,138405540,5080,5070,5090,5070,76
20240308,093500,138020000,5070,5070,5070,5070,0
20240308,093400,138020000,5070,5090,5090,5070,912
20240308,093300,133385580,5090,5070,5090,5070,483
20240308,093200,130931550,5070,5080,5080,5070,1149
20240308,093100,125095400,5080,5070,5080,5070,25
20240308,093000,124968640,5080,5070,5080,5070,93
20240308,092900,124497100,5070,5070,5070,5070,4
20240308,092800,124476820,5070,5080,5080,5070,522
20240308,092700,121830270,5070,5070,5070,5070,104
20240308,092600,121302990,5070,5070,5070,5070,1003
20240308,092500,116217780,5070,5070,5070,5070,165
20240308,092400,115381230,5070,5080,5080,5070,808
20240308,092300,111284650,5070,5070,5080,5070,635
20240308,092200,108059800,5080,5070,5080,5070,1103
20240308,092100,102456810,5070,5080,5080,5070,398
20240308,092000,100434980,5090,5080,5090,5080,106
20240308,091900,99896490,5070,5080,5080,5070,2490
20240308,091800,87268520,5080,5080,5080,5080,115
20240308,091700,86684320,5080,5080,5090,5080,1950
20240308,091600,76778220,5080,5080,5090,5080,148
20240308,091500,76026180,5080,5080,5080,5080,501
20240308,091400,73481100,5080,5090,5090,5080,1172
20240308,091300,67516630,5090,5080,5090,5080,79
20240308,091200,67114600,5090,5080,5090,5080,155
20240308,091100,66326150,5090,5080,5090,5080,83
20240308,091000,65903900,5090,5080,5090,5080,193
20240308,090900,64922750,5090,5090,5090,5080,413
20240308,090800,62820590,5090,5080,5090,5080,2064
20240308,090700,52315370,5080,5070,5080,5070,460
20240308,090600,49978860,5060,5070,5070,5060,1083
20240308,090500,44495720,5080,5070,5080,5070,1336
20240308,090400,37722090,5070,5090,5090,5070,3415
20240308,090300,20383930,5090,5080,5090,5080,303
20240308,090200,18843430,5090,5090,5090,5080,1611
20240308,090100,10646340,5090,5090,5100,5080,623
20240308,090000,7475570,5100,5100,5100,5090,1466