KissMeData/005010/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,184100,1758748535,4985,4985,4985,4985,9611
20240329,184000,1758748535,4985,4985,4985,4985,0
20240329,183900,1758748535,4985,4985,4985,4985,0
20240329,183800,1758748535,4985,4985,4985,4985,0
20240329,183700,1758748535,4985,4985,4985,4985,0
20240329,183600,1758748535,4985,4985,4985,4985,0
20240329,183500,1758748535,4985,4985,4985,4985,0
20240329,183400,1758748535,4985,4985,4985,4985,0
20240329,183300,1758748535,4985,4985,4985,4985,0
20240329,183200,1758748535,4985,4985,4985,4985,0
20240329,183100,1758748535,4985,4985,4985,4985,0
20240329,183000,1758748535,4985,4985,4985,4985,0
20240329,182900,1758748535,4985,4985,4985,4985,0
20240329,182800,1758748535,4985,4985,4985,4985,0
20240329,182700,1758748535,4985,4985,4985,4985,0
20240329,182600,1758748535,4985,4985,4985,4985,0
20240329,182500,1758748535,4985,4985,4985,4985,0
20240329,182400,1758748535,4985,4985,4985,4985,0
20240329,182300,1758748535,4985,4985,4985,4985,0
20240329,182200,1758748535,4985,4985,4985,4985,0
20240329,182100,1758748535,4985,4985,4985,4985,0
20240329,182000,1758748535,4985,4985,4985,4985,0
20240329,181900,1758748535,4985,4985,4985,4985,0
20240329,181800,1758748535,4985,4985,4985,4985,0
20240329,181700,1758748535,4985,4985,4985,4985,0
20240329,181600,1758748535,4985,4985,4985,4985,0
20240329,181500,1758748535,4985,4985,4985,4985,0
20240329,181400,1758748535,4985,4985,4985,4985,0
20240329,181300,1758748535,4985,4985,4985,4985,0
20240329,181200,1758748535,4985,4985,4985,4985,0
20240329,181100,1758748535,4985,4985,4985,4985,9611
20240329,181000,1758748535,4985,4985,4985,4985,0
20240329,180900,1758748535,4985,4985,4985,4985,0
20240329,180800,1758748535,4985,4985,4985,4985,0
20240329,180700,1758748535,4985,4985,4985,4985,0
20240329,180600,1758748535,4985,4985,4985,4985,0
20240329,180500,1758748535,4985,4985,4985,4985,0
20240329,180400,1758748535,4985,4985,4985,4985,0
20240329,180300,1758748535,4985,4985,4985,4985,0
20240329,180200,1758748535,4985,4985,4985,4985,0
20240329,180100,1758748535,4985,4985,4985,4985,0
20240329,180000,1758748535,4985,4985,4985,4985,0
20240329,175900,1758748535,4985,4985,4985,4985,0
20240329,175800,1758748535,4985,4985,4985,4985,0
20240329,175700,1758748535,4985,4985,4985,4985,0
20240329,175600,1758748535,4985,4985,4985,4985,0
20240329,175500,1758748535,4985,4985,4985,4985,0
20240329,175400,1758748535,4985,4985,4985,4985,0
20240329,175300,1758748535,4985,4985,4985,4985,0
20240329,175200,1758748535,4985,4985,4985,4985,0
20240329,175100,1758748535,4985,4985,4985,4985,0
20240329,175000,1758748535,4985,4985,4985,4985,0
20240329,174900,1758748535,4985,4985,4985,4985,0
20240329,174800,1758748535,4985,4985,4985,4985,0
20240329,174700,1758748535,4985,4985,4985,4985,0
20240329,174600,1758748535,4985,4985,4985,4985,0
20240329,174500,1758748535,4985,4985,4985,4985,0
20240329,174400,1758748535,4985,4985,4985,4985,0
20240329,174300,1758748535,4985,4985,4985,4985,0
20240329,174200,1758748535,4985,4985,4985,4985,0
20240329,174100,1758748535,4985,4985,4985,4985,9611
20240329,174000,1758748535,4985,4985,4985,4985,0
20240329,173900,1758748535,4985,4985,4985,4985,0
20240329,173800,1758748535,4985,4985,4985,4985,0
20240329,173700,1758748535,4985,4985,4985,4985,0
20240329,173600,1758748535,4985,4985,4985,4985,0
20240329,173500,1758748535,4985,4985,4985,4985,0
20240329,173400,1758748535,4985,4985,4985,4985,0
20240329,173300,1758748535,4985,4985,4985,4985,0
20240329,173200,1758748535,4985,4985,4985,4985,0
20240329,173100,1758748535,4985,4985,4985,4985,0
20240329,173000,1758748535,4985,4985,4985,4985,0
20240329,172900,1758748535,4985,4985,4985,4985,0
20240329,172800,1758748535,4985,4985,4985,4985,0
20240329,172700,1758748535,4985,4985,4985,4985,0
20240329,172600,1758748535,4985,4985,4985,4985,0
20240329,172500,1758748535,4985,4985,4985,4985,0
20240329,172400,1758748535,4985,4985,4985,4985,0
20240329,172300,1758748535,4985,4985,4985,4985,0
20240329,172200,1758748535,4985,4985,4985,4985,0
20240329,172100,1758748535,4985,4985,4985,4985,0
20240329,172000,1758748535,4985,4985,4985,4985,0
20240329,171900,1758748535,4985,4985,4985,4985,0
20240329,171800,1758748535,4985,4985,4985,4985,0
20240329,171700,1758748535,4985,4985,4985,4985,0
20240329,171600,1758748535,4985,4985,4985,4985,0
20240329,171500,1758748535,4985,4985,4985,4985,0
20240329,171400,1758748535,4985,4985,4985,4985,0
20240329,171300,1758748535,4985,4985,4985,4985,0
20240329,171200,1758748535,4985,4985,4985,4985,0
20240329,171100,1758748535,4985,4985,4985,4985,9611
20240329,171000,1758748535,4985,4985,4985,4985,0
20240329,170900,1758748535,4985,4985,4985,4985,0
20240329,170800,1758748535,4985,4985,4985,4985,0
20240329,170700,1758748535,4985,4985,4985,4985,0
20240329,170600,1758748535,4985,4985,4985,4985,0
20240329,170500,1758748535,4985,4985,4985,4985,0
20240329,170400,1758748535,4985,4985,4985,4985,0
20240329,170300,1758748535,4985,4985,4985,4985,0
20240329,170200,1758748535,4985,4985,4985,4985,0
20240329,170100,1758748535,4985,4985,4985,4985,0
20240329,170000,1758748535,4985,4985,4985,4985,0
20240329,165900,1758748535,4985,4985,4985,4985,0
20240329,165800,1758748535,4985,4985,4985,4985,0
20240329,165700,1758748535,4985,4985,4985,4985,0
20240329,165600,1758748535,4985,4985,4985,4985,0
20240329,165500,1758748535,4985,4985,4985,4985,0
20240329,165400,1758748535,4985,4985,4985,4985,0
20240329,165300,1758748535,4985,4985,4985,4985,0
20240329,165200,1758748535,4985,4985,4985,4985,0
20240329,165100,1758748535,4985,4985,4985,4985,0
20240329,165000,1758748535,4985,4985,4985,4985,0
20240329,164900,1758748535,4985,4985,4985,4985,0
20240329,164800,1758748535,4985,4985,4985,4985,0
20240329,164700,1758748535,4985,4985,4985,4985,0
20240329,164600,1758748535,4985,4985,4985,4985,0
20240329,164500,1758748535,4985,4985,4985,4985,0
20240329,164400,1758748535,4985,4985,4985,4985,0
20240329,164300,1758748535,4985,4985,4985,4985,0
20240329,164200,1758748535,4985,4985,4985,4985,0
20240329,164100,1758748535,4985,4985,4985,4985,9611
20240329,164000,1758748535,4985,4985,4985,4985,0
20240329,163900,1758748535,4985,4985,4985,4985,0
20240329,163800,1758748535,4985,4985,4985,4985,0
20240329,163700,1758748535,4985,4985,4985,4985,0
20240329,163600,1758748535,4985,4985,4985,4985,0
20240329,163500,1758748535,4985,4985,4985,4985,0
20240329,163400,1758748535,4985,4985,4985,4985,0
20240329,163300,1758748535,4985,4985,4985,4985,0
20240329,163200,1758748535,4985,4985,4985,4985,0
20240329,163100,1758748535,4985,4985,4985,4985,0
20240329,163000,1758748535,4985,4985,4985,4985,0
20240329,162900,1758748535,4985,4985,4985,4985,0
20240329,162800,1758748535,4985,4985,4985,4985,0
20240329,162700,1758748535,4985,4985,4985,4985,0
20240329,162600,1758748535,4985,4985,4985,4985,0
20240329,162500,1758748535,4985,4985,4985,4985,0
20240329,162400,1758748535,4985,4985,4985,4985,0
20240329,162300,1758748535,4985,4985,4985,4985,0
20240329,162200,1758748535,4985,4985,4985,4985,0
20240329,162100,1758748535,4985,4985,4985,4985,0
20240329,162000,1758748535,4985,4985,4985,4985,0
20240329,161900,1758748535,4985,4985,4985,4985,0
20240329,161800,1758748535,4985,4985,4985,4985,0
20240329,161700,1758748535,4985,4985,4985,4985,0
20240329,161600,1758748535,4985,4985,4985,4985,0
20240329,161500,1758748535,4985,4985,4985,4985,0
20240329,161400,1758748535,4985,4985,4985,4985,0
20240329,161300,1758748535,4985,4985,4985,4985,0
20240329,161200,1758748535,4985,4985,4985,4985,0
20240329,161100,1758748535,4985,4985,4985,4985,9611
20240329,161000,1758748535,4985,4985,4985,4985,0
20240329,160900,1758748535,4985,4985,4985,4985,0
20240329,160800,1758748535,4985,4985,4985,4985,0
20240329,160700,1758748535,4985,4985,4985,4985,0
20240329,160600,1758748535,4985,4985,4985,4985,0
20240329,160500,1758748535,4985,4985,4985,4985,0
20240329,160400,1758748535,4985,4985,4985,4985,0
20240329,160300,1758748535,4985,4985,4985,4985,0
20240329,160200,1758748535,4985,4985,4985,4985,0
20240329,160100,1758748535,4985,4985,4985,4985,0
20240329,160000,1758748535,4985,4985,4985,4985,0
20240329,155900,1758748535,4985,4985,4985,4985,0
20240329,155800,1758748535,4985,4985,4985,4985,0
20240329,155700,1758748535,4985,4985,4985,4985,0
20240329,155600,1758748535,4985,4985,4985,4985,0
20240329,155500,1758748535,4985,4985,4985,4985,0
20240329,155400,1758748535,4985,4985,4985,4985,0
20240329,155300,1758748535,4985,4985,4985,4985,0
20240329,155200,1758748535,4985,4985,4985,4985,0
20240329,155100,1758748535,4985,4985,4985,4985,0
20240329,155000,1758748535,4985,4985,4985,4985,0
20240329,154900,1758748535,4985,4985,4985,4985,0
20240329,154800,1758748535,4985,4985,4985,4985,0
20240329,154700,1758748535,4985,4985,4985,4985,0
20240329,154600,1758748535,4985,4985,4985,4985,0
20240329,154500,1758748535,4985,4985,4985,4985,0
20240329,154400,1758748535,4985,4985,4985,4985,0
20240329,154300,1758748535,4985,4985,4985,4985,0
20240329,154200,1758748535,4985,4985,4985,4985,0
20240329,154100,1758748535,4985,4985,4985,4985,9611
20240329,154000,1758748535,4985,4985,4985,4985,0
20240329,153900,1758748535,4985,4985,4985,4985,0
20240329,153800,1758748535,4985,4985,4985,4985,0
20240329,153700,1758748535,4985,4985,4985,4985,0
20240329,153600,1758748535,4985,4985,4985,4985,0
20240329,153500,1758748535,4985,4985,4985,4985,0
20240329,153400,1758748535,4985,4985,4985,4985,0
20240329,153300,1758748535,4985,4985,4985,4985,0
20240329,153200,1758748535,4985,4985,4985,4985,0
20240329,153100,1758748535,4985,4985,4985,4985,0
20240329,153000,1758748535,4985,4985,4985,4985,9611
20240329,152900,1710837700,4980,4980,4980,4980,0
20240329,152800,1710837700,4980,4980,4980,4980,0
20240329,152700,1710837700,4980,4980,4980,4980,0
20240329,152600,1710837700,4980,4980,4980,4980,0
20240329,152500,1710837700,4980,4980,4980,4980,0
20240329,152400,1710837700,4980,4980,4980,4980,0
20240329,152300,1710837700,4980,4980,4980,4980,0
20240329,152200,1710837700,4980,4980,4980,4980,0
20240329,152100,1710837700,4980,4980,4980,4980,0
20240329,152000,1710837700,4980,4980,4980,4980,0
20240329,151900,1710837700,4980,4975,4980,4970,766
20240329,151800,1707025505,4975,4975,4975,4975,503
20240329,151700,1704523080,4975,4965,4975,4965,5857
20240329,151600,1675441195,4970,4965,4970,4965,885
20240329,151500,1671043275,4970,4970,4970,4965,46
20240329,151400,1670814700,4970,4970,4970,4965,1966
20240329,151300,1661043735,4970,4970,4970,4965,410
20240329,151200,1659007035,4970,4970,4970,4965,3357
20240329,151100,1642325495,4970,4970,4970,4970,3643
20240329,151000,1624219785,4970,4970,4975,4970,11538
20240329,150900,1566875675,4970,4970,4975,4970,1809
20240329,150800,1557884935,4970,4975,4975,4970,1816
20240329,150700,1548858360,4970,4975,4975,4970,3123
20240329,150600,1533330805,4980,4975,4980,4970,2268
20240329,150500,1522051235,4975,4975,4980,4970,1680
20240329,150400,1513697590,4975,4980,4985,4975,1896
20240329,150300,1504261955,4980,4975,4980,4975,1860
20240329,150200,1495008150,4975,4975,4975,4970,1870
20240329,150100,1485707930,4975,4975,4975,4975,1771
20240329,150000,1476897205,4980,4975,4980,4975,1377
20240329,145900,1470046570,4975,4970,4975,4970,1933
20240329,145800,1460434600,4970,4975,4975,4970,2119
20240329,145700,1449898005,4975,4980,4980,4975,1317
20240329,145600,1443341775,4980,4980,4980,4980,2549
20240329,145500,1430647755,4980,4975,4980,4975,5114
20240329,145400,1405180075,4975,4980,4980,4970,3824
20240329,145300,1386156280,4975,4975,4980,4975,3036
20240329,145200,1371052030,4980,4975,4980,4975,49
20240329,145100,1370808045,4975,4975,4980,4975,599
20240329,145000,1367827260,4975,4980,4985,4975,18404
20240329,144900,1276188145,4980,4985,4985,4980,10232
20240329,144800,1225190180,4985,4990,4990,4985,1692
20240329,144700,1216755410,4985,4985,4990,4985,2572
20240329,144600,1203928855,4990,4985,4990,4985,1855
20240329,144500,1194680880,4985,4985,4985,4985,1176
20240329,144400,1188818520,4985,4985,4990,4985,64
20240329,144300,1188499230,4985,4985,4985,4985,57
20240329,144200,1188215085,4985,4990,4990,4985,1317
20240329,144100,1181643285,4985,4985,4990,4985,773
20240329,144000,1177786640,4990,4990,4990,4985,13
20240329,143900,1177721805,4985,4985,4985,4985,56
20240329,143800,1177442645,4990,4990,4990,4985,6399
20240329,143700,1145511665,4990,4990,4990,4990,7
20240329,143600,1145476735,4990,4995,4995,4990,70
20240329,143500,1145127335,4990,4990,4990,4990,57
20240329,143400,1144842905,4990,4990,4990,4990,7
20240329,143300,1144807975,4990,4995,4995,4990,1006
20240329,143200,1139783035,4990,4990,4990,4990,79
20240329,143100,1139388825,4990,4990,4995,4990,330
20240329,143000,1137741875,4995,4995,4995,4995,26
20240329,142900,1137612005,4990,4990,4990,4985,7744
20240329,142800,1098969485,4990,4990,4990,4990,101
20240329,142700,1098465495,4990,4990,4990,4990,1375
20240329,142600,1091604245,4990,4990,4995,4990,6687
20240329,142500,1058235605,4995,4990,4995,4990,485
20240329,142400,1055813670,4995,4995,4995,4990,10543
20240329,142300,1003152875,4995,5000,5000,4995,232
20240329,142200,1001994005,4995,4995,4995,4995,7
20240329,142100,1001959040,5000,4995,5000,4995,16
20240329,142000,1001879070,4995,4995,4995,4995,56
20240329,141900,1001599350,4995,5000,5000,4995,157
20240329,141800,1000814385,4995,4995,4995,4995,13
20240329,141700,1000749450,5000,4995,5000,4995,8
20240329,141600,1000709480,5000,4995,5000,4995,17
20240329,141500,1000624515,4995,4995,5000,4995,340
20240329,141400,998924550,4995,5000,5000,4995,11
20240329,141300,998869580,5000,4995,5000,4995,55
20240329,141200,998594815,4995,4995,5000,4995,21
20240329,141100,998489880,4995,4995,5000,4995,3556
20240329,141000,980722410,4995,4995,4995,4995,6
20240329,140900,980692440,4995,4995,4995,4995,2012
20240329,140800,970642500,4995,5000,5000,4995,116
20240329,140700,970062530,4995,4995,4995,4995,7
20240329,140600,970027565,4995,4995,4995,4995,6
20240329,140500,969997595,4995,5000,5000,4995,3848
20240329,140400,950757630,5000,5000,5000,5000,6
20240329,140300,950727630,5000,5010,5010,5000,57
20240329,140200,950442130,5000,5000,5000,5000,6
20240329,140100,950412130,5000,5000,5000,5000,57
20240329,140000,950127130,5000,5000,5000,5000,66
20240329,135900,949797130,5000,5000,5000,5000,73
20240329,135800,949432130,5000,5000,5000,5000,52
20240329,135700,949172130,5000,5000,5000,5000,2025
20240329,135600,939047130,5000,5000,5000,5000,70
20240329,135500,938697130,5000,5000,5000,5000,7
20240329,135400,938662130,5000,5000,5010,5000,200
20240329,135300,937662120,5000,5000,5000,5000,57
20240329,135200,937377120,5000,5000,5000,5000,112
20240329,135100,936817120,5000,5000,5000,5000,1007
20240329,135000,931782120,5000,5010,5010,5000,80
20240329,134900,931382020,5000,5000,5000,5000,6
20240329,134800,931352020,5000,5010,5010,5000,185
20240329,134700,930425250,5000,5000,5000,5000,45
20240329,134600,930200250,5000,5000,5010,5000,725
20240329,134500,926568580,5000,5010,5010,5000,272
20240329,134400,925205930,5010,5000,5010,5000,66
20240329,134300,924875330,5000,5000,5000,5000,720
20240329,134200,921275330,4995,5000,5000,4995,539
20240329,134100,918580365,5000,5000,5000,5000,7
20240329,134000,918545365,5000,5000,5000,5000,506
20240329,133900,916015365,5000,5000,5000,5000,57
20240329,133800,915730365,5010,5010,5010,5010,29
20240329,133700,915585075,5000,5000,5000,5000,0
20240329,133600,915585075,5000,5000,5000,5000,0
20240329,133500,915585075,5000,5000,5000,5000,1006
20240329,133400,910555075,5000,5000,5000,5000,813
20240329,133300,906490075,5000,4995,5000,4995,694
20240329,133200,903020110,4995,4995,4995,4995,6
20240329,133100,902990140,4995,4995,4995,4995,6
20240329,133000,902960170,4995,5000,5000,4995,1007
20240329,132900,897925205,4995,5000,5000,4995,41
20240329,132800,897720240,4995,5000,5000,4995,55
20240329,132700,897445265,4995,5000,5000,4995,209
20240329,132600,896400300,4995,4995,4995,4995,13
20240329,132500,896335365,4995,4995,4995,4995,6
20240329,132400,896305395,4995,4995,4995,4995,17
20240329,132300,896220480,4995,4995,4995,4995,8
20240329,132200,896180520,4995,4995,4995,4995,763
20240329,132100,892369335,4995,4995,4995,4995,39
20240329,132000,892174530,4995,5000,5000,4995,19
20240329,131900,892079620,4995,5000,5000,4995,4
20240329,131800,892059630,5000,5010,5010,4995,11
20240329,131700,892004635,5000,5010,5010,5000,4522
20240329,131600,869394435,5000,5000,5010,5000,3408
20240329,131500,852354425,5000,5000,5010,5000,3938
20240329,131400,832654295,5000,5000,5010,5000,758
20240329,131300,828864195,5000,5000,5010,5000,13
20240329,131200,828799175,5000,5000,5000,5000,207
20240329,131100,827764175,5000,5000,5000,5000,416
20240329,131000,825684175,5000,5010,5010,5000,6
20240329,130900,825654165,5000,5000,5000,5000,7
20240329,130800,825619165,5000,5000,5000,5000,7
20240329,130700,825584165,5000,5000,5000,5000,13
20240329,130600,825519165,5000,5010,5010,5000,10
20240329,130500,825469135,5000,5000,5000,5000,10007
20240329,130400,775434135,5000,5000,5000,5000,6
20240329,130300,775404135,5000,5010,5010,5000,333
20240329,130200,773735875,5000,5000,5000,5000,32
20240329,130100,773575875,5000,5000,5000,5000,1812
20240329,130000,764515875,5000,5000,5000,5000,507
20240329,125900,761980875,5000,5000,5000,5000,7
20240329,125800,761945875,5010,5000,5010,5000,391
20240329,125700,759987015,5010,5000,5010,5000,17
20240329,125600,759901915,5000,5000,5000,5000,8
20240329,125500,759861915,5000,5000,5000,5000,241
20240329,125400,758656915,5000,5010,5010,5000,799
20240329,125300,754659515,5000,5000,5000,5000,7
20240329,125200,754624515,5000,5000,5000,5000,5
20240329,125100,754599515,5010,5000,5010,5000,31
20240329,125000,754444275,5000,5010,5010,5000,191
20240329,124900,753487435,5000,5010,5010,5000,366
20240329,124800,751653835,5000,5000,5010,5000,5267
20240329,124700,725306305,5000,5000,5000,5000,6
20240329,124600,725276305,5010,5000,5010,5000,458
20240329,124500,722981785,5000,5000,5000,5000,7
20240329,124400,722946785,5010,5000,5010,5000,12
20240329,124300,722886735,5000,5000,5000,5000,6
20240329,124200,722856735,5000,5010,5010,5000,9
20240329,124100,722811705,5000,5000,5010,5000,1292
20240329,124000,716342695,5000,5000,5000,5000,106
20240329,123900,715812695,5000,5000,5000,5000,7
20240329,123800,715777695,5000,5010,5010,5000,307
20240329,123700,714239695,5000,5000,5000,5000,635
20240329,123600,711064695,5000,5000,5000,5000,676
20240329,123500,707684695,5000,5000,5000,5000,13
20240329,123400,707619695,5000,5000,5000,5000,1006
20240329,123300,702589695,5000,5000,5010,5000,157
20240329,123200,701804195,5000,5000,5000,5000,7
20240329,123100,701769195,5000,5000,5000,5000,6
20240329,123000,701739195,5000,5010,5010,5000,10
20240329,122900,701689155,5000,5000,5000,5000,7
20240329,122800,701654155,5000,5000,5010,5000,131
20240329,122700,700997965,5010,5000,5010,5000,14
20240329,122600,700927895,5010,5000,5010,5000,8
20240329,122500,700887885,5000,5010,5010,5000,52
20240329,122400,700627835,5010,5000,5010,5000,56
20240329,122300,700347335,5000,5000,5000,5000,7
20240329,122200,700312335,5000,5000,5000,5000,512
20240329,122100,697752335,5010,5010,5010,5000,147
20240329,122000,697015935,5000,5000,5000,5000,6
20240329,121900,696985935,5010,5010,5010,5000,1015
20240329,121800,691900855,5000,5010,5010,5000,1503
20240329,121700,684370895,5000,5000,5000,5000,7
20240329,121600,684335895,5010,5010,5010,5000,225
20240329,121500,683208705,5000,5000,5010,5000,14
20240329,121400,683138695,5000,5000,5000,5000,1331
20240329,121300,676483695,5000,5000,5000,5000,172
20240329,121200,675623695,5000,5000,5000,5000,280
20240329,121100,674223695,5000,5000,5000,5000,215
20240329,121000,673148695,5000,5010,5010,5000,9
20240329,120900,673103665,5000,5000,5000,5000,13
20240329,120800,673038665,5000,5000,5000,5000,156
20240329,120700,672258665,5000,5000,5000,5000,87
20240329,120600,671823665,5000,5000,5000,5000,6
20240329,120500,671793665,5010,5000,5010,5000,7
20240329,120400,671758655,5000,5000,5000,5000,7
20240329,120300,671723655,5010,5000,5010,5000,65
20240329,120200,671398065,5000,5000,5000,5000,13
20240329,120100,671333065,5000,5000,5000,5000,407
20240329,120000,669298065,5010,5000,5010,5000,16
20240329,115900,669217965,5000,5010,5010,5000,206
20240329,115800,668185965,5000,5000,5000,5000,7
20240329,115700,668150965,5000,5000,5000,5000,6
20240329,115600,668120965,5000,5000,5000,5000,13
20240329,115500,668055965,5000,5000,5000,5000,607
20240329,115400,665020965,5000,5000,5000,5000,6
20240329,115300,664990965,5000,5000,5000,5000,168
20240329,115200,664150965,5000,5000,5000,5000,7
20240329,115100,664115965,5000,5010,5010,5000,3737
20240329,115000,645393655,5000,5000,5000,5000,1221
20240329,114900,639288655,5000,5000,5000,5000,15
20240329,114800,639213655,5000,5000,5000,5000,480
20240329,114700,636813655,5010,5000,5010,5000,8
20240329,114600,636773635,5000,5000,5000,5000,57
20240329,114500,636488635,5000,5000,5000,5000,6
20240329,114400,636458635,5000,5010,5010,5000,1143
20240329,114300,630743625,5000,5000,5000,5000,14
20240329,114200,630673625,5000,5000,5000,5000,7
20240329,114100,630638625,5000,5000,5000,5000,6
20240329,114000,630608625,5000,5000,5000,5000,4007
20240329,113900,610573625,5000,5000,5000,5000,6
20240329,113800,610543625,5000,5000,5000,5000,6
20240329,113700,610513625,5000,5000,5000,5000,3007
20240329,113600,595478625,5000,5000,5010,5000,15
20240329,113500,595403605,5000,5010,5010,5000,2319
20240329,113400,583790475,5000,5000,5000,5000,7
20240329,113300,583755475,5000,5000,5000,5000,6
20240329,113200,583725475,5000,5000,5000,5000,6
20240329,113100,583695475,5010,5000,5010,5000,138
20240329,113000,583004465,5000,5010,5010,5000,20
20240329,112900,582904385,5000,5000,5000,5000,7
20240329,112800,582869385,5010,5000,5010,5000,8
20240329,112700,582829375,5010,5000,5010,5000,11
20240329,112600,582774335,5000,5000,5000,5000,6
20240329,112500,582744335,5000,5000,5000,5000,7
20240329,112400,582709335,5000,5000,5000,5000,879
20240329,112300,578314335,5000,5000,5000,5000,12
20240329,112200,578254335,5010,5010,5010,5010,91
20240329,112100,577798425,5000,5000,5000,5000,165
20240329,112000,576973425,5000,5000,5000,5000,0
20240329,111900,576973425,5000,5000,5000,5000,1903
20240329,111800,567458425,5000,5000,5000,5000,0
20240329,111700,567458425,5000,5000,5000,4995,275
20240329,111600,566083450,5000,5000,5000,5000,1
20240329,111500,566078450,5000,5000,5000,4995,721
20240329,111400,562474080,5000,5000,5000,5000,300
20240329,111300,560974080,4995,5000,5000,4995,742
20240329,111200,557264230,4995,4995,4995,4995,7
20240329,111100,557229265,4995,4995,5000,4995,2331
20240329,111000,545583735,4995,5000,5000,4995,2777
20240329,110900,531700920,5000,5000,5000,5000,5
20240329,110800,531675920,5000,5000,5000,5000,42
20240329,110700,531465920,5010,5000,5010,5000,221
20240329,110600,530360900,5010,5000,5010,5000,44
20240329,110500,530140880,5000,5000,5000,5000,1816
20240329,110400,521060880,5000,4995,5000,4995,1357
20240329,110300,514275915,5000,4995,5000,4995,5774
20240329,110200,485434735,4990,4995,4995,4990,485
20240329,110100,483013965,4995,4995,4995,4995,682
20240329,110000,479607375,4995,4995,4995,4995,302
20240329,105900,478098885,4995,5000,5000,4995,1388
20240329,105800,471160800,4995,5000,5000,4995,10241
20240329,105700,419975000,5000,5000,5000,5000,3967
20240329,105600,400140000,5010,5010,5010,5010,63
20240329,105500,399824370,5010,5010,5010,5010,0
20240329,105400,399824370,5010,5000,5010,5000,602
20240329,105300,396814350,5000,5000,5000,5000,1000
20240329,105200,391814350,5010,5010,5010,5010,60
20240329,105100,391513750,5010,5010,5010,5010,10362
20240329,105000,339600130,5010,5010,5010,5010,3354
20240329,104900,322796590,5010,5010,5010,5010,100
20240329,104800,322295590,5010,5020,5020,5010,2014
20240329,104700,312205310,5010,5010,5010,5010,192
20240329,104600,311243390,5010,5010,5010,5010,3000
20240329,104500,296213390,5020,5020,5020,5020,1
20240329,104400,296208370,5020,5020,5020,5020,1
20240329,104300,296203350,5020,5010,5020,5010,22
20240329,104200,296093110,5020,5020,5020,5020,140
20240329,104100,295390310,5020,5020,5020,5020,151
20240329,104000,294632290,5020,5020,5020,5020,47
20240329,103900,294396350,5020,5020,5020,5020,2192
20240329,103800,283392510,5010,5010,5010,5010,0
20240329,103700,283392510,5010,5010,5010,5010,98
20240329,103600,282901530,5020,5030,5030,5020,100
20240329,103500,282399520,5020,5020,5020,5020,42
20240329,103400,282188680,5020,5020,5020,5020,10
20240329,103300,282138480,5020,5020,5020,5020,20
20240329,103200,282038080,5020,5020,5020,5020,1742
20240329,103100,273293240,5020,5020,5020,5020,1385
20240329,103000,266340540,5020,5020,5020,5020,1695
20240329,102900,257831640,5030,5030,5030,5030,3
20240329,102800,257816550,5020,5020,5020,5020,6848
20240329,102700,223439590,5020,5020,5020,5020,10
20240329,102600,223389390,5020,5020,5020,5020,1
20240329,102500,223384370,5020,5020,5020,5020,32
20240329,102400,223223730,5020,5010,5020,5010,11
20240329,102300,223168520,5020,5020,5020,5020,10
20240329,102200,223118320,5010,5020,5020,5010,1086
20240329,102100,217667460,5020,5010,5020,5010,3
20240329,102000,217652420,5010,5010,5010,5010,0
20240329,101900,217652420,5010,5010,5010,5010,0
20240329,101800,217652420,5010,5010,5010,5010,716
20240329,101700,214065260,5010,5020,5020,5010,2343
20240329,101600,202311280,5020,5020,5020,5020,57
20240329,101500,202025140,5020,5020,5020,5020,0
20240329,101400,202025140,5020,5020,5020,5020,0
20240329,101300,202025140,5020,5010,5020,5010,91
20240329,101200,201569220,5020,5010,5020,5010,1997
20240329,101100,191564240,5010,5010,5010,5010,2
20240329,101000,191554220,5010,5010,5010,5010,10
20240329,100900,191504120,5010,5010,5010,5010,100
20240329,100800,191003120,5010,5020,5020,5010,1358
20240329,100700,184185970,5010,5020,5020,5010,2
20240329,100600,184175940,5010,5010,5010,5010,220
20240329,100500,183073740,5010,5010,5010,5010,70
20240329,100400,182723040,5010,5010,5010,5010,4
20240329,100300,182703000,5010,5010,5010,5010,31
20240329,100200,182547690,5000,5010,5010,5000,1497
20240329,100100,175058450,5010,5010,5010,5010,2
20240329,100000,175048430,5010,5010,5010,5010,62
20240329,095900,174737810,5010,5010,5010,5010,194
20240329,095800,173765870,5010,5010,5010,5010,17
20240329,095700,173680700,5010,5010,5010,5010,107
20240329,095600,173144630,5010,5010,5010,5010,257
20240329,095500,171857060,5010,5010,5010,5010,1907
20240329,095400,162302990,5020,5020,5020,5010,1742
20240329,095300,153570190,5020,5020,5020,5020,13
20240329,095200,153504930,5020,5020,5020,5020,0
20240329,095100,153504930,5020,5020,5020,5020,10
20240329,095000,153454730,5020,5020,5020,5020,15
20240329,094900,153379430,5020,5020,5020,5010,39
20240329,094800,153184000,5030,5030,5030,5030,3
20240329,094700,153168910,5010,5030,5030,5010,101
20240329,094600,152662560,5030,5010,5030,5010,752
20240329,094500,148895000,5030,5030,5030,5030,2
20240329,094400,148884940,5010,5030,5030,5010,332
20240329,094300,147221400,5030,5030,5030,5030,1
20240329,094200,147216370,5030,5030,5030,5030,1
20240329,094100,147211340,5030,5010,5030,5010,498
20240329,094000,144716160,5010,5010,5010,5010,2452
20240329,093900,132431640,5010,5020,5020,5010,700
20240329,093800,128924590,5030,5030,5030,5030,9
20240329,093700,128879320,5030,5020,5030,5020,2344
20240329,093600,117112430,5020,5020,5020,5020,100
20240329,093500,116610430,5030,5020,5030,5020,202
20240329,093400,115596370,5030,5030,5030,5030,170
20240329,093300,114741270,5020,5020,5020,5020,103
20240329,093200,114224210,5030,5030,5030,5030,1
20240329,093100,114219180,5010,5030,5030,5010,2
20240329,093000,114209140,5010,5020,5030,5010,1724
20240329,092900,105559660,5010,5030,5030,5010,551
20240329,092800,102793580,5020,5020,5020,5020,372
20240329,092700,100926140,5020,5020,5020,5020,78
20240329,092600,100534580,5020,5030,5030,5020,22
20240329,092500,100424120,5020,5020,5020,5020,200
20240329,092400,99420120,5020,5020,5020,5020,300
20240329,092300,97914120,5020,5020,5020,5020,3203
20240329,092200,81835060,5030,5030,5030,5030,104
20240329,092100,81311940,5030,5030,5030,5030,897
20240329,092000,76800030,5030,5020,5030,5020,320
20240329,091900,75190630,5030,5030,5030,5030,460
20240329,091800,72876830,5030,5030,5030,5030,850
20240329,091700,68601330,5030,5030,5030,5030,536
20240329,091600,65905250,5030,5030,5030,5030,3240
20240329,091500,49608050,5030,5030,5030,5030,305
20240329,091400,48073900,5020,5020,5020,5020,0
20240329,091300,48073900,5020,5030,5030,5020,226
20240329,091200,46938380,5030,5030,5030,5030,63
20240329,091100,46621490,5020,5030,5030,5020,587
20240329,091000,43674680,5030,5030,5030,5020,62
20240329,090900,43363320,5030,5020,5030,5020,101
20240329,090800,42856290,5020,5030,5030,5020,231
20240329,090700,41696660,5030,5020,5030,5020,286
20240329,090600,40258580,5020,5020,5020,5020,1375
20240329,090500,33356080,5040,5040,5040,5040,3
20240329,090400,33340960,5020,5040,5040,5020,197
20240329,090300,32352000,5030,5030,5040,5030,557
20240329,090200,29548290,5040,5040,5040,5030,116
20240329,090100,28963750,5040,5030,5040,5030,2323
20240329,090000,17278250,5010,5020,5020,5010,3399