KissMeData/054040/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,193400,1541420280,6980,6980,6980,6980,2373
20240305,193300,1541420280,6980,6980,6980,6980,0
20240305,193200,1541420280,6980,6980,6980,6980,0
20240305,193100,1541420280,6980,6980,6980,6980,0
20240305,193000,1541420280,6980,6980,6980,6980,0
20240305,192900,1541420280,6980,6980,6980,6980,0
20240305,192800,1541420280,6980,6980,6980,6980,0
20240305,192700,1541420280,6980,6980,6980,6980,0
20240305,192600,1541420280,6980,6980,6980,6980,0
20240305,192500,1541420280,6980,6980,6980,6980,0
20240305,192400,1541420280,6980,6980,6980,6980,0
20240305,192300,1541420280,6980,6980,6980,6980,0
20240305,192200,1541420280,6980,6980,6980,6980,0
20240305,192100,1541420280,6980,6980,6980,6980,0
20240305,192000,1541420280,6980,6980,6980,6980,0
20240305,191900,1541420280,6980,6980,6980,6980,0
20240305,191800,1541420280,6980,6980,6980,6980,0
20240305,191700,1541420280,6980,6980,6980,6980,0
20240305,191600,1541420280,6980,6980,6980,6980,0
20240305,191500,1541420280,6980,6980,6980,6980,0
20240305,191400,1541420280,6980,6980,6980,6980,0
20240305,191300,1541420280,6980,6980,6980,6980,0
20240305,191200,1541420280,6980,6980,6980,6980,0
20240305,191100,1541420280,6980,6980,6980,6980,0
20240305,191000,1541420280,6980,6980,6980,6980,0
20240305,190900,1541420280,6980,6980,6980,6980,0
20240305,190800,1541420280,6980,6980,6980,6980,0
20240305,190700,1541420280,6980,6980,6980,6980,0
20240305,190600,1541420280,6980,6980,6980,6980,0
20240305,190500,1541420280,6980,6980,6980,6980,0
20240305,190400,1541420280,6980,6980,6980,6980,2373
20240305,190300,1541420280,6980,6980,6980,6980,0
20240305,190200,1541420280,6980,6980,6980,6980,0
20240305,190100,1541420280,6980,6980,6980,6980,0
20240305,190000,1541420280,6980,6980,6980,6980,0
20240305,185900,1541420280,6980,6980,6980,6980,0
20240305,185800,1541420280,6980,6980,6980,6980,0
20240305,185700,1541420280,6980,6980,6980,6980,0
20240305,185600,1541420280,6980,6980,6980,6980,0
20240305,185500,1541420280,6980,6980,6980,6980,0
20240305,185400,1541420280,6980,6980,6980,6980,0
20240305,185300,1541420280,6980,6980,6980,6980,0
20240305,185200,1541420280,6980,6980,6980,6980,0
20240305,185100,1541420280,6980,6980,6980,6980,0
20240305,185000,1541420280,6980,6980,6980,6980,0
20240305,184900,1541420280,6980,6980,6980,6980,0
20240305,184800,1541420280,6980,6980,6980,6980,0
20240305,184700,1541420280,6980,6980,6980,6980,0
20240305,184600,1541420280,6980,6980,6980,6980,0
20240305,184500,1541420280,6980,6980,6980,6980,0
20240305,184400,1541420280,6980,6980,6980,6980,0
20240305,184300,1541420280,6980,6980,6980,6980,0
20240305,184200,1541420280,6980,6980,6980,6980,0
20240305,184100,1541420280,6980,6980,6980,6980,0
20240305,184000,1541420280,6980,6980,6980,6980,0
20240305,183900,1541420280,6980,6980,6980,6980,0
20240305,183800,1541420280,6980,6980,6980,6980,0
20240305,183700,1541420280,6980,6980,6980,6980,0
20240305,183600,1541420280,6980,6980,6980,6980,0
20240305,183500,1541420280,6980,6980,6980,6980,0
20240305,183400,1541420280,6980,6980,6980,6980,2373
20240305,183300,1541420280,6980,6980,6980,6980,0
20240305,183200,1541420280,6980,6980,6980,6980,0
20240305,183100,1541420280,6980,6980,6980,6980,0
20240305,183000,1541420280,6980,6980,6980,6980,0
20240305,182900,1541420280,6980,6980,6980,6980,0
20240305,182800,1541420280,6980,6980,6980,6980,0
20240305,182700,1541420280,6980,6980,6980,6980,0
20240305,182600,1541420280,6980,6980,6980,6980,0
20240305,182500,1541420280,6980,6980,6980,6980,0
20240305,182400,1541420280,6980,6980,6980,6980,0
20240305,182300,1541420280,6980,6980,6980,6980,0
20240305,182200,1541420280,6980,6980,6980,6980,0
20240305,182100,1541420280,6980,6980,6980,6980,0
20240305,182000,1541420280,6980,6980,6980,6980,0
20240305,181900,1541420280,6980,6980,6980,6980,0
20240305,181800,1541420280,6980,6980,6980,6980,0
20240305,181700,1541420280,6980,6980,6980,6980,0
20240305,181600,1541420280,6980,6980,6980,6980,0
20240305,181500,1541420280,6980,6980,6980,6980,0
20240305,181400,1541420280,6980,6980,6980,6980,0
20240305,181300,1541420280,6980,6980,6980,6980,0
20240305,181200,1541420280,6980,6980,6980,6980,0
20240305,181100,1541420280,6980,6980,6980,6980,0
20240305,181000,1541420280,6980,6980,6980,6980,0
20240305,180900,1541420280,6980,6980,6980,6980,0
20240305,180800,1541420280,6980,6980,6980,6980,0
20240305,180700,1541420280,6980,6980,6980,6980,0
20240305,180600,1541420280,6980,6980,6980,6980,0
20240305,180500,1541420280,6980,6980,6980,6980,0
20240305,180400,1541420280,6980,6980,6980,6980,2373
20240305,180300,1541420280,6980,6980,6980,6980,0
20240305,180200,1541420280,6980,6980,6980,6980,0
20240305,180100,1541420280,6980,6980,6980,6980,0
20240305,180000,1541420280,6980,6980,6980,6980,0
20240305,175900,1541420280,6980,6980,6980,6980,0
20240305,175800,1541420280,6980,6980,6980,6980,0
20240305,175700,1541420280,6980,6980,6980,6980,0
20240305,175600,1541420280,6980,6980,6980,6980,0
20240305,175500,1541420280,6980,6980,6980,6980,0
20240305,175400,1541420280,6980,6980,6980,6980,0
20240305,175300,1541420280,6980,6980,6980,6980,0
20240305,175200,1541420280,6980,6980,6980,6980,0
20240305,175100,1541420280,6980,6980,6980,6980,0
20240305,175000,1541420280,6980,6980,6980,6980,0
20240305,174900,1541420280,6980,6980,6980,6980,0
20240305,174800,1541420280,6980,6980,6980,6980,0
20240305,174700,1541420280,6980,6980,6980,6980,0
20240305,174600,1541420280,6980,6980,6980,6980,0
20240305,174500,1541420280,6980,6980,6980,6980,0
20240305,174400,1541420280,6980,6980,6980,6980,0
20240305,174300,1541420280,6980,6980,6980,6980,0
20240305,174200,1541420280,6980,6980,6980,6980,0
20240305,174100,1541420280,6980,6980,6980,6980,0
20240305,174000,1541420280,6980,6980,6980,6980,0
20240305,173900,1541420280,6980,6980,6980,6980,0
20240305,173800,1541420280,6980,6980,6980,6980,0
20240305,173700,1541420280,6980,6980,6980,6980,0
20240305,173600,1541420280,6980,6980,6980,6980,0
20240305,173500,1541420280,6980,6980,6980,6980,0
20240305,173400,1541420280,6980,6980,6980,6980,2373
20240305,173300,1541420280,6980,6980,6980,6980,0
20240305,173200,1541420280,6980,6980,6980,6980,0
20240305,173100,1541420280,6980,6980,6980,6980,0
20240305,173000,1541420280,6980,6980,6980,6980,0
20240305,172900,1541420280,6980,6980,6980,6980,0
20240305,172800,1541420280,6980,6980,6980,6980,0
20240305,172700,1541420280,6980,6980,6980,6980,0
20240305,172600,1541420280,6980,6980,6980,6980,0
20240305,172500,1541420280,6980,6980,6980,6980,0
20240305,172400,1541420280,6980,6980,6980,6980,0
20240305,172300,1541420280,6980,6980,6980,6980,0
20240305,172200,1541420280,6980,6980,6980,6980,0
20240305,172100,1541420280,6980,6980,6980,6980,0
20240305,172000,1541420280,6980,6980,6980,6980,0
20240305,171900,1541420280,6980,6980,6980,6980,0
20240305,171800,1541420280,6980,6980,6980,6980,0
20240305,171700,1541420280,6980,6980,6980,6980,0
20240305,171600,1541420280,6980,6980,6980,6980,0
20240305,171500,1541420280,6980,6980,6980,6980,0
20240305,171400,1541420280,6980,6980,6980,6980,0
20240305,171300,1541420280,6980,6980,6980,6980,0
20240305,171200,1541420280,6980,6980,6980,6980,0
20240305,171100,1541420280,6980,6980,6980,6980,0
20240305,171000,1541420280,6980,6980,6980,6980,0
20240305,170900,1541420280,6980,6980,6980,6980,0
20240305,170800,1541420280,6980,6980,6980,6980,0
20240305,170700,1541420280,6980,6980,6980,6980,0
20240305,170600,1541420280,6980,6980,6980,6980,0
20240305,170500,1541420280,6980,6980,6980,6980,0
20240305,170400,1541420280,6980,6980,6980,6980,2373
20240305,170300,1541420280,6980,6980,6980,6980,0
20240305,170200,1541420280,6980,6980,6980,6980,0
20240305,170100,1541420280,6980,6980,6980,6980,0
20240305,170000,1541420280,6980,6980,6980,6980,0
20240305,165900,1541420280,6980,6980,6980,6980,0
20240305,165800,1541420280,6980,6980,6980,6980,0
20240305,165700,1541420280,6980,6980,6980,6980,0
20240305,165600,1541420280,6980,6980,6980,6980,0
20240305,165500,1541420280,6980,6980,6980,6980,0
20240305,165400,1541420280,6980,6980,6980,6980,0
20240305,165300,1541420280,6980,6980,6980,6980,0
20240305,165200,1541420280,6980,6980,6980,6980,0
20240305,165100,1541420280,6980,6980,6980,6980,0
20240305,165000,1541420280,6980,6980,6980,6980,0
20240305,164900,1541420280,6980,6980,6980,6980,0
20240305,164800,1541420280,6980,6980,6980,6980,0
20240305,164700,1541420280,6980,6980,6980,6980,0
20240305,164600,1541420280,6980,6980,6980,6980,0
20240305,164500,1541420280,6980,6980,6980,6980,0
20240305,164400,1541420280,6980,6980,6980,6980,0
20240305,164300,1541420280,6980,6980,6980,6980,0
20240305,164200,1541420280,6980,6980,6980,6980,0
20240305,164100,1541420280,6980,6980,6980,6980,0
20240305,164000,1541420280,6980,6980,6980,6980,0
20240305,163900,1541420280,6980,6980,6980,6980,0
20240305,163800,1541420280,6980,6980,6980,6980,0
20240305,163700,1541420280,6980,6980,6980,6980,0
20240305,163600,1541420280,6980,6980,6980,6980,0
20240305,163500,1541420280,6980,6980,6980,6980,0
20240305,163400,1541420280,6980,6980,6980,6980,2373
20240305,163300,1541420280,6980,6980,6980,6980,0
20240305,163200,1541420280,6980,6980,6980,6980,0
20240305,163100,1541420280,6980,6980,6980,6980,0
20240305,163000,1541420280,6980,6980,6980,6980,0
20240305,162900,1541420280,6980,6980,6980,6980,0
20240305,162800,1541420280,6980,6980,6980,6980,0
20240305,162700,1541420280,6980,6980,6980,6980,0
20240305,162600,1541420280,6980,6980,6980,6980,0
20240305,162500,1541420280,6980,6980,6980,6980,0
20240305,162400,1541420280,6980,6980,6980,6980,0
20240305,162300,1541420280,6980,6980,6980,6980,0
20240305,162200,1541420280,6980,6980,6980,6980,0
20240305,162100,1541420280,6980,6980,6980,6980,0
20240305,162000,1541420280,6980,6980,6980,6980,0
20240305,161900,1541420280,6980,6980,6980,6980,0
20240305,161800,1541420280,6980,6980,6980,6980,0
20240305,161700,1541420280,6980,6980,6980,6980,0
20240305,161600,1541420280,6980,6980,6980,6980,0
20240305,161500,1541420280,6980,6980,6980,6980,0
20240305,161400,1541420280,6980,6980,6980,6980,0
20240305,161300,1541420280,6980,6980,6980,6980,0
20240305,161200,1541420280,6980,6980,6980,6980,0
20240305,161100,1541420280,6980,6980,6980,6980,0
20240305,161000,1541420280,6980,6980,6980,6980,0
20240305,160900,1541420280,6980,6980,6980,6980,0
20240305,160800,1541420280,6980,6980,6980,6980,0
20240305,160700,1541420280,6980,6980,6980,6980,0
20240305,160600,1541420280,6980,6980,6980,6980,0
20240305,160500,1541420280,6980,6980,6980,6980,0
20240305,160400,1541420280,6980,6980,6980,6980,2373
20240305,160300,1541420280,6980,6980,6980,6980,0
20240305,160200,1541420280,6980,6980,6980,6980,0
20240305,160100,1541420280,6980,6980,6980,6980,0
20240305,160000,1541420280,6980,6980,6980,6980,0
20240305,155900,1541420280,6980,6980,6980,6980,0
20240305,155800,1541420280,6980,6980,6980,6980,0
20240305,155700,1541420280,6980,6980,6980,6980,0
20240305,155600,1541420280,6980,6980,6980,6980,0
20240305,155500,1541420280,6980,6980,6980,6980,0
20240305,155400,1541420280,6980,6980,6980,6980,0
20240305,155300,1541420280,6980,6980,6980,6980,0
20240305,155200,1541420280,6980,6980,6980,6980,0
20240305,155100,1541420280,6980,6980,6980,6980,0
20240305,155000,1541420280,6980,6980,6980,6980,0
20240305,154900,1541420280,6980,6980,6980,6980,0
20240305,154800,1541420280,6980,6980,6980,6980,0
20240305,154700,1541420280,6980,6980,6980,6980,0
20240305,154600,1541420280,6980,6980,6980,6980,0
20240305,154500,1541420280,6980,6980,6980,6980,0
20240305,154400,1541420280,6980,6980,6980,6980,0
20240305,154300,1541420280,6980,6980,6980,6980,0
20240305,154200,1541420280,6980,6980,6980,6980,0
20240305,154100,1541420280,6980,6980,6980,6980,0
20240305,154000,1541420280,6980,6980,6980,6980,0
20240305,153900,1541420280,6980,6980,6980,6980,0
20240305,153800,1541420280,6980,6980,6980,6980,0
20240305,153700,1541420280,6980,6980,6980,6980,0
20240305,153600,1541420280,6980,6980,6980,6980,0
20240305,153500,1541420280,6980,6980,6980,6980,0
20240305,153400,1541420280,6980,6980,6980,6980,2373
20240305,153300,1541420280,6980,6980,6980,6980,0
20240305,153200,1541420280,6980,6980,6980,6980,0
20240305,153100,1541420280,6980,6980,6980,6980,0
20240305,153000,1541420280,6980,6980,6980,6980,2373
20240305,152900,1524856740,6980,6980,6980,6980,0
20240305,152800,1524856740,6980,6980,6980,6980,0
20240305,152700,1524856740,6980,6980,6980,6980,0
20240305,152600,1524856740,6980,6980,6980,6980,0
20240305,152500,1524856740,6980,6980,6980,6980,0
20240305,152400,1524856740,6980,6980,6980,6980,0
20240305,152300,1524856740,6980,6980,6980,6980,0
20240305,152200,1524856740,6980,6980,6980,6980,0
20240305,152100,1524856740,6980,6980,6980,6980,0
20240305,152000,1524856740,6980,6980,6980,6980,0
20240305,151900,1524856740,6980,6980,7000,6980,252
20240305,151800,1523097520,7000,6990,7000,6990,22
20240305,151700,1522943730,6980,6980,6980,6980,648
20240305,151600,1518420690,6990,6980,6990,6970,2726
20240305,151500,1499398680,6990,6990,6990,6990,510
20240305,151400,1495833780,6990,6980,6990,6980,250
20240305,151300,1494088770,6980,6990,6990,6980,1103
20240305,151200,1486384830,6990,6990,6990,6990,1300
20240305,151100,1477297830,7000,6990,7000,6990,1130
20240305,151000,1469389130,6990,7000,7000,6990,1243
20240305,150900,1460698560,6990,6990,6990,6990,26
20240305,150800,1460516820,6990,6990,6990,6990,1348
20240305,150700,1451094300,6980,6990,6990,6980,521
20240305,150600,1447452520,6980,7000,7000,6980,1487
20240305,150500,1437062750,7010,7000,7010,7000,866
20240305,150400,1430995730,7010,7010,7010,7010,0
20240305,150300,1430995730,7010,7010,7010,7010,125
20240305,150200,1430119480,7010,7000,7010,7000,112
20240305,150100,1429335460,7010,7010,7010,7010,111
20240305,150000,1428557350,7010,7010,7010,7010,466
20240305,145900,1425290690,7020,7020,7020,7020,0
20240305,145800,1425290690,7020,7010,7020,7010,33
20240305,145700,1425059040,7020,7020,7020,7020,1270
20240305,145600,1416143640,7020,7020,7020,7020,0
20240305,145500,1416143640,7020,7020,7020,7020,0
20240305,145400,1416143640,7020,7020,7020,7020,252
20240305,145300,1414374600,7030,7030,7030,7020,34
20240305,145200,1414135590,7030,7030,7030,7030,156
20240305,145100,1413038910,7030,7030,7030,7030,39
20240305,145000,1412764740,7030,7030,7030,7030,246
20240305,144900,1411035360,7010,7010,7010,7010,250
20240305,144800,1409282860,7000,7000,7000,7000,0
20240305,144700,1409282860,7000,7000,7000,7000,210
20240305,144600,1407812860,7000,7000,7000,7000,0
20240305,144500,1407812860,7000,7010,7010,7000,3339
20240305,144400,1384411570,7020,7010,7020,7010,364
20240305,144300,1381856310,7010,7010,7010,7010,0
20240305,144200,1381856310,7010,7010,7010,7010,564
20240305,144100,1377902670,7020,7000,7020,7000,674
20240305,144000,1373178170,7020,7020,7020,7020,0
20240305,143900,1373178170,7020,7020,7020,7000,1479
20240305,143800,1362811270,7020,7040,7040,7020,1316
20240305,143700,1353572040,7040,7040,7040,7040,1
20240305,143600,1353565000,7020,7020,7020,7020,0
20240305,143500,1353565000,7020,7030,7040,7020,1203
20240305,143400,1345095930,7030,7030,7030,7030,291
20240305,143300,1343050200,7050,7020,7070,7020,2188
20240305,143200,1327656690,7020,7000,7020,7000,1095
20240305,143100,1319991390,6990,6990,6990,6990,0
20240305,143000,1319991390,6990,6990,6990,6990,951
20240305,142900,1313343900,6990,6980,6990,6980,699
20240305,142800,1308462890,6980,6980,6980,6980,0
20240305,142700,1308462890,6980,6980,6980,6980,15
20240305,142600,1308358190,6990,6990,6990,6990,0
20240305,142500,1308358190,6990,6960,6990,6960,438
20240305,142400,1305300230,6960,6970,6970,6960,180
20240305,142300,1304047390,6960,6960,6960,6960,635
20240305,142200,1299627790,6960,6960,6960,6960,0
20240305,142100,1299627790,6960,6960,6960,6960,0
20240305,142000,1299627790,6960,6960,6960,6960,246
20240305,141900,1297915630,6990,6990,6990,6990,100
20240305,141800,1297216630,6960,6980,6980,6960,2025
20240305,141700,1283120790,7000,7000,7000,7000,4
20240305,141600,1283092790,6970,6980,6980,6970,3000
20240305,141500,1262171620,6980,7000,7000,6980,110
20240305,141400,1261401820,6980,6990,6990,6980,71
20240305,141300,1260905900,7000,6990,7000,6990,11
20240305,141200,1260828910,6990,6980,6990,6980,51
20240305,141100,1260472720,6980,6980,6980,6980,225
20240305,141000,1258902220,6990,6980,6990,6980,438
20240305,140900,1255844600,6990,6990,6990,6990,10
20240305,140800,1255774700,6980,6980,6990,6980,110
20240305,140700,1255006700,6980,6980,6980,6980,0
20240305,140600,1255006700,6980,6980,6980,6980,500
20240305,140500,1251516700,6980,6980,6980,6980,154
20240305,140400,1250441780,6980,6980,6980,6980,3
20240305,140300,1250420840,6990,6990,6990,6990,165
20240305,140200,1249267490,7000,7000,7000,7000,0
20240305,140100,1249267490,7000,6990,7000,6990,8
20240305,140000,1249211560,7000,6990,7000,6990,38
20240305,135900,1248945760,6990,6990,6990,6990,245
20240305,135800,1247233210,7000,7000,7000,7000,0
20240305,135700,1247233210,7000,7000,7000,7000,0
20240305,135600,1247233210,7000,6990,7000,6990,150
20240305,135500,1246183310,7000,6970,7000,6970,326
20240305,135400,1243907310,6970,6970,6970,6960,5718
20240305,135300,1204089870,6980,6990,6990,6980,6790
20240305,135200,1156654480,7000,7000,7000,7000,69
20240305,135100,1156171480,7000,7000,7000,7000,308
20240305,135000,1154015480,7000,7010,7010,7000,521
20240305,134900,1150366480,7000,7010,7010,7000,500
20240305,134800,1146863030,7010,7020,7020,7010,261
20240305,134700,1145032920,7020,7020,7020,7020,0
20240305,134600,1145032920,7020,7020,7020,7020,1
20240305,134500,1145025900,7010,7010,7010,7010,150
20240305,134400,1143974400,7000,7000,7000,7000,100
20240305,134300,1143274400,7010,7000,7010,7000,1029
20240305,134200,1136071100,7010,7010,7010,7010,0
20240305,134100,1136071100,7010,7010,7010,7010,0
20240305,134000,1136071100,7010,7020,7020,7000,532
20240305,133900,1132346760,7000,7000,7000,7000,0
20240305,133800,1132346760,7000,7000,7000,7000,15
20240305,133700,1132241760,7000,7000,7000,7000,0
20240305,133600,1132241760,7000,7000,7000,7000,0
20240305,133500,1132241760,7000,7000,7000,7000,0
20240305,133400,1132241760,7000,7010,7010,7000,1392
20240305,133300,1122497690,7010,7010,7010,7010,1
20240305,133200,1122490680,7000,7000,7000,7000,103
20240305,133100,1121769680,7000,7010,7010,7000,1700
20240305,133000,1109868130,7000,7000,7000,7000,0
20240305,132900,1109868130,7000,7000,7000,7000,0
20240305,132800,1109868130,7000,7000,7000,7000,54
20240305,132700,1109490130,7000,7010,7010,7000,243
20240305,132600,1107788920,7010,7010,7010,7010,0
20240305,132500,1107788920,7010,7010,7010,7010,10
20240305,132400,1107718820,7000,7010,7010,7000,619
20240305,132300,1103385610,7000,7010,7010,7000,1000
20240305,132200,1096385470,7020,7020,7020,7020,945
20240305,132100,1089751570,7030,7030,7030,7030,1000
20240305,132000,1082721570,7020,7010,7020,7010,529
20240305,131900,1079010220,7010,7010,7010,7010,0
20240305,131800,1079010220,7010,7010,7010,7010,266
20240305,131700,1077145560,7020,7000,7020,7000,997
20240305,131600,1070159020,6990,7000,7000,6990,3058
20240305,131500,1048753030,7000,7000,7000,7000,1001
20240305,131400,1041746030,7000,7000,7000,7000,5
20240305,131300,1041711030,7000,7000,7000,7000,154
20240305,131200,1040633030,7000,7000,7000,7000,20
20240305,131100,1040493030,7000,7000,7000,7000,0
20240305,131000,1040493030,7000,7000,7000,7000,105
20240305,130900,1039758030,7000,7000,7000,7000,0
20240305,130800,1039758030,7000,7000,7000,7000,1211
20240305,130700,1031281030,7020,7020,7020,7020,1
20240305,130600,1031274010,7010,7010,7010,7010,11
20240305,130500,1031196900,7000,7000,7000,7000,1015
20240305,130400,1024091900,7000,7000,7000,7000,1
20240305,130300,1024084900,7000,7000,7000,7000,100
20240305,130200,1023384900,7000,7000,7000,7000,340
20240305,130100,1021004900,7000,7000,7000,7000,352
20240305,130000,1018540900,7000,7010,7010,7000,6311
20240305,125900,974331930,7000,7000,7000,7000,0
20240305,125800,974331930,7000,7030,7030,7000,5285
20240305,125700,937291210,7040,7040,7040,7040,79
20240305,125600,936735050,7040,7040,7040,7040,50
20240305,125500,936383050,7040,7040,7040,7040,1
20240305,125400,936376010,7030,7030,7030,7030,21
20240305,125300,936228380,7030,7030,7030,7030,0
20240305,125200,936228380,7030,7030,7030,7030,45
20240305,125100,935912030,7030,7030,7030,7030,300
20240305,125000,933803030,7030,7030,7030,7030,1
20240305,124900,933796000,7010,7010,7020,7010,277
20240305,124800,931854220,7010,7020,7020,7010,71
20240305,124700,931356500,7010,7020,7020,7010,600
20240305,124600,927149990,7010,7010,7010,7010,71
20240305,124500,926652280,7010,7030,7030,7010,2813
20240305,124400,906931700,7020,7020,7020,7020,900
20240305,124300,900613700,7030,7030,7030,7030,100
20240305,124200,899910700,7030,7040,7040,7030,9
20240305,124100,899847370,7030,7030,7030,7030,0
20240305,124000,899847370,7030,7030,7030,7030,100
20240305,123900,899144370,7020,7020,7020,7020,0
20240305,123800,899144370,7020,7020,7020,7020,130
20240305,123700,898231770,7020,7030,7030,7020,948
20240305,123600,891576800,7020,7020,7020,7020,0
20240305,123500,891576800,7020,7020,7020,7020,0
20240305,123400,891576800,7020,7020,7020,7020,676
20240305,123300,886831280,7020,7030,7030,7020,1840
20240305,123200,873905570,7030,7030,7030,7030,0
20240305,123100,873905570,7030,7030,7030,7030,246
20240305,123000,872176190,7040,7040,7040,7040,3
20240305,122900,872155070,7030,7030,7030,7030,423
20240305,122800,869181380,7030,7040,7040,7030,520
20240305,122700,865525480,7040,7040,7040,7040,53
20240305,122600,865152360,7040,7040,7040,7040,0
20240305,122500,865152360,7040,7040,7040,7040,0
20240305,122400,865152360,7040,7040,7040,7030,291
20240305,122300,863105550,7050,7050,7050,7050,0
20240305,122200,863105550,7050,7050,7050,7050,0
20240305,122100,863105550,7050,7050,7050,7050,15
20240305,122000,862999800,7050,7050,7050,7050,0
20240305,121900,862999800,7050,7050,7050,7050,0
20240305,121800,862999800,7050,7050,7050,7050,0
20240305,121700,862999800,7050,7050,7050,7050,1
20240305,121600,862992750,7050,7060,7060,7050,483
20240305,121500,859584570,7040,7040,7040,7040,0
20240305,121400,859584570,7040,7040,7040,7040,176
20240305,121300,858345530,7040,7040,7040,7040,5
20240305,121200,858310330,7030,7030,7030,7030,161
20240305,121100,857178500,7040,7040,7040,7040,395
20240305,121000,854397700,7040,7040,7040,7040,501
20240305,120900,850870660,7060,7060,7060,7060,0
20240305,120800,850870660,7060,7060,7060,7060,1
20240305,120700,850863600,7060,7060,7060,7060,0
20240305,120600,850863600,7060,7060,7060,7060,10
20240305,120500,850793000,7060,7060,7060,7060,21
20240305,120400,850644740,7050,7050,7050,7050,161
20240305,120300,849509690,7050,7050,7050,7050,239
20240305,120200,847824740,7040,7040,7040,7040,0
20240305,120100,847824740,7040,7040,7040,7040,0
20240305,120000,847824740,7040,7040,7040,7040,0
20240305,115900,847824740,7040,7040,7040,7040,0
20240305,115800,847824740,7040,7040,7040,7040,0
20240305,115700,847824740,7040,7040,7040,7040,150
20240305,115600,846768740,7040,7060,7060,7040,336
20240305,115500,844402460,7060,7060,7060,7060,5
20240305,115400,844367160,7060,7060,7060,7060,0
20240305,115300,844367160,7060,7050,7060,7050,338
20240305,115200,841984240,7060,7060,7060,7060,1
20240305,115100,841977180,7050,7050,7050,7050,0
20240305,115000,841977180,7050,7050,7050,7050,0
20240305,114900,841977180,7050,7060,7060,7050,226
20240305,114800,840381760,7050,7050,7050,7050,0
20240305,114700,840381760,7050,7050,7050,7050,0
20240305,114600,840381760,7050,7040,7050,7040,532
20240305,114500,836631380,7030,7030,7030,7030,0
20240305,114400,836631380,7030,7040,7040,7030,1890
20240305,114300,823327180,7050,7050,7050,7050,189
20240305,114200,821994730,7060,7060,7060,7060,0
20240305,114100,821994730,7060,7060,7060,7060,0
20240305,114000,821994730,7060,7060,7060,7060,20
20240305,113900,821853530,7050,7050,7050,7050,309
20240305,113800,819675080,7050,7050,7050,7050,1
20240305,113700,819668030,7060,7050,7060,7050,1000
20240305,113600,812609030,7050,7050,7050,7050,300
20240305,113500,810494030,7060,7060,7060,7060,7
20240305,113400,810444610,7060,7060,7060,7060,0
20240305,113300,810444610,7060,7060,7060,7060,21
20240305,113200,810296350,7050,7050,7050,7050,1
20240305,113100,810289300,7050,7050,7050,7050,15
20240305,113000,810183550,7060,7060,7060,7060,0
20240305,112900,810183550,7060,7060,7060,7060,0
20240305,112800,810183550,7060,7060,7060,7060,545
20240305,112700,806335850,7070,7070,7070,7070,1
20240305,112600,806328780,7070,7070,7070,7070,0
20240305,112500,806328780,7070,7070,7070,7070,5
20240305,112400,806293430,7080,7080,7080,7080,0
20240305,112300,806293430,7080,7080,7080,7080,0
20240305,112200,806293430,7080,7080,7080,7080,0
20240305,112100,806293430,7080,7060,7080,7060,2
20240305,112000,806279290,7060,7060,7070,7060,401
20240305,111900,803446490,7070,7070,7070,7070,181
20240305,111800,802166820,7070,7080,7080,7070,13
20240305,111700,802074840,7080,7100,7100,7080,648
20240305,111600,797484120,7100,7100,7100,7100,100
20240305,111500,796774120,7100,7100,7100,7100,0
20240305,111400,796774120,7100,7100,7100,7100,6
20240305,111300,796731520,7090,7090,7090,7090,0
20240305,111200,796731520,7090,7090,7090,7090,31
20240305,111100,796511730,7090,7090,7090,7090,1
20240305,111000,796504640,7090,7090,7090,7090,490
20240305,110900,793030540,7080,7060,7080,7060,562
20240305,110800,789051800,7080,7080,7080,7080,0
20240305,110700,789051800,7080,7080,7080,7080,1
20240305,110600,789044720,7080,7080,7080,7080,0
20240305,110500,789044720,7080,7080,7080,7080,279
20240305,110400,787069400,7080,7060,7080,7050,77
20240305,110300,786524680,7080,7090,7090,7080,51
20240305,110200,786163190,7090,7080,7090,7080,699
20240305,110100,781208780,7080,7080,7080,7080,90
20240305,110000,780571580,7080,7070,7080,7060,1444
20240305,105900,770374910,7080,7080,7080,7080,90
20240305,105800,769737710,7080,7070,7080,7070,158
20240305,105700,768620070,7080,7080,7080,7080,40
20240305,105600,768336870,7080,7080,7080,7080,1140
20240305,105500,760265670,7050,7050,7050,7050,0
20240305,105400,760265670,7050,7050,7050,7050,280
20240305,105300,758291670,7040,7050,7050,7040,163
20240305,105200,757142820,7050,7050,7050,7050,587
20240305,105100,753004470,7050,7060,7080,7050,336
20240305,105000,750634120,7060,7060,7060,7060,73
20240305,104900,750118740,7080,7050,7080,7050,71
20240305,104800,749618160,7080,7080,7080,7080,1
20240305,104700,749611080,7050,7060,7060,7050,292
20240305,104600,747551630,7070,7070,7070,7070,0
20240305,104500,747551630,7070,7070,7070,7070,140
20240305,104400,746561830,7050,7050,7050,7050,0
20240305,104300,746561830,7050,7050,7050,7050,100
20240305,104200,745856830,7050,7050,7050,7050,20
20240305,104100,745715830,7050,7050,7050,7050,181
20240305,104000,744439780,7050,7050,7050,7050,9
20240305,103900,744376330,7050,7060,7060,7050,16
20240305,103800,744263520,7050,7050,7050,7050,2
20240305,103700,744249420,7050,7060,7070,7050,354
20240305,103600,741753690,7050,7050,7050,7050,455
20240305,103500,738545940,7060,7080,7080,7060,60
20240305,103400,738122320,7080,7080,7080,7080,0
20240305,103300,738122320,7080,7080,7080,7080,356
20240305,103200,735601840,7050,7060,7060,7050,166
20240305,103100,734430310,7060,7060,7060,7060,307
20240305,103000,732262890,7060,7060,7060,7060,10
20240305,102900,732192290,7060,7060,7060,7060,173
20240305,102800,730970910,7060,7050,7060,7050,102
20240305,102700,730250810,7050,7050,7050,7050,625
20240305,102600,725844560,7030,7030,7030,7030,30
20240305,102500,725633660,7020,7050,7050,7020,1118
20240305,102400,717766480,7050,7020,7050,7020,908
20240305,102300,711392290,7030,7050,7050,7030,2468
20240305,102200,694032020,7050,7040,7050,7040,264
20240305,102100,692171820,7040,7040,7040,7040,418
20240305,102000,689229100,7050,7050,7050,7050,948
20240305,101900,682545700,7060,7070,7070,7060,241
20240305,101800,680843970,7070,7090,7090,7070,10
20240305,101700,680773250,7060,7060,7060,7060,1
20240305,101600,680766190,7080,7070,7080,7060,1547
20240305,101500,669820640,7080,7140,7140,7080,5358
20240305,101400,631741190,7140,7140,7140,7140,310
20240305,101300,629527790,7140,7140,7140,7140,0
20240305,101200,629527790,7140,7120,7140,7110,1336
20240305,101100,620014660,7120,7140,7140,7120,322
20240305,101000,617721790,7140,7140,7140,7130,887
20240305,100900,611388630,7140,7120,7140,7120,187
20240305,100800,610053970,7140,7130,7140,7130,600
20240305,100700,605772870,7130,7130,7130,7130,196
20240305,100600,604375390,7120,7100,7120,7100,142
20240305,100500,603366690,7070,7100,7100,7070,447
20240305,100400,600204420,7080,7090,7090,7080,40
20240305,100300,599921200,7090,7090,7090,7090,250
20240305,100200,598148700,7080,7080,7080,7080,1
20240305,100100,598141620,7080,7090,7100,7080,203
20240305,100000,596701380,7080,7090,7090,7080,346
20240305,095900,594251280,7090,7080,7090,7080,295
20240305,095800,592162670,7080,7080,7080,7080,979
20240305,095700,585231350,7080,7090,7090,7080,81
20240305,095600,584657860,7080,7100,7100,7080,771
20240305,095500,579196180,7100,7090,7100,7090,818
20240305,095400,573389950,7070,7090,7090,7070,44
20240305,095300,573078110,7090,7070,7100,7070,380
20240305,095200,570388240,7070,7070,7070,7070,726
20240305,095100,565255420,7060,7060,7060,7060,0
20240305,095000,565255420,7060,7040,7060,7030,2785
20240305,094900,545633570,7060,7060,7060,7060,10
20240305,094800,545562970,7030,7070,7070,7030,303
20240305,094700,543428360,7070,7050,7070,7050,883
20240305,094600,537202990,7070,7030,7070,7030,693
20240305,094500,532329690,7040,7040,7040,7040,1100
20240305,094400,524585690,7050,7050,7050,7050,400
20240305,094300,521765690,7040,7060,7060,7040,515
20240305,094200,518138560,7050,7050,7050,7050,0
20240305,094100,518138560,7050,7050,7050,7050,304
20240305,094000,515995360,7050,7060,7060,7050,1220
20240305,093900,507391360,7070,7070,7080,7050,390
20240305,093800,504634050,7060,7090,7090,7060,488
20240305,093700,501180630,7100,7100,7100,7100,1000
20240305,093600,494080630,7090,7060,7090,7060,702
20240305,093500,489109450,7090,7070,7090,7070,1743
20240305,093400,476773780,7070,7050,7070,7040,1267
20240305,093300,467847960,7050,7050,7050,7050,14
20240305,093200,467749260,7050,7050,7060,7050,165
20240305,093100,466585860,7040,7070,7070,7040,523
20240305,093000,462893060,7070,7050,7070,7050,597
20240305,092900,458676250,7050,7050,7050,7050,221
20240305,092800,457118200,7050,7020,7050,7000,1014
20240305,092700,449995130,7000,7010,7010,6990,2660
20240305,092600,431379320,7010,7010,7010,7010,5
20240305,092500,431344270,7010,7010,7010,7010,2229
20240305,092400,415718980,7010,7010,7010,7010,1195
20240305,092300,407342030,7010,7010,7010,7010,17
20240305,092200,407222860,7010,7020,7040,7000,889
20240305,092100,400989900,7010,7000,7010,7000,1559
20240305,092000,390062560,6990,7000,7000,6980,2714
20240305,091900,371105150,6990,6990,6990,6990,43
20240305,091800,370804580,6990,6990,7000,6990,1930
20240305,091700,357307380,6990,6990,7010,6990,2477
20240305,091600,339979800,6990,7020,7020,6990,3466
20240305,091500,315727460,7020,7020,7030,7020,786
20240305,091400,310209730,7020,7000,7020,7000,2800
20240305,091300,290591280,7010,7020,7030,7000,2289
20240305,091200,274532870,7020,7060,7070,7020,8511
20240305,091100,214525360,7060,7070,7100,7060,2493
20240305,091000,196913750,7100,7100,7100,7100,151
20240305,090900,195841650,7070,7070,7070,7070,567
20240305,090800,191832960,7060,7070,7080,7060,3312
20240305,090700,168435450,7070,7120,7120,7060,3400
20240305,090600,144340140,7130,7170,7180,7130,2689
20240305,090500,125130760,7150,7100,7150,7090,1092
20240305,090400,117344050,7080,7100,7130,7080,3592
20240305,090300,91869030,7080,7100,7110,7070,3311
20240305,090200,68383600,7100,7090,7130,7090,1266
20240305,090100,59394680,7090,7050,7140,7050,2592
20240305,090000,41060890,7050,7130,7130,7050,5776