KissMeData/005710/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184500,296690680,6410,6410,6410,6410,183
20240305,184400,296690680,6410,6410,6410,6410,0
20240305,184300,296690680,6410,6410,6410,6410,0
20240305,184200,296690680,6410,6410,6410,6410,0
20240305,184100,296690680,6410,6410,6410,6410,0
20240305,184000,296690680,6410,6410,6410,6410,0
20240305,183900,296690680,6410,6410,6410,6410,0
20240305,183800,296690680,6410,6410,6410,6410,0
20240305,183700,296690680,6410,6410,6410,6410,0
20240305,183600,296690680,6410,6410,6410,6410,0
20240305,183500,296690680,6410,6410,6410,6410,0
20240305,183400,296690680,6410,6410,6410,6410,0
20240305,183300,296690680,6410,6410,6410,6410,0
20240305,183200,296690680,6410,6410,6410,6410,0
20240305,183100,296690680,6410,6410,6410,6410,0
20240305,183000,296690680,6410,6410,6410,6410,0
20240305,182900,296690680,6410,6410,6410,6410,0
20240305,182800,296690680,6410,6410,6410,6410,0
20240305,182700,296690680,6410,6410,6410,6410,0
20240305,182600,296690680,6410,6410,6410,6410,0
20240305,182500,296690680,6410,6410,6410,6410,0
20240305,182400,296690680,6410,6410,6410,6410,0
20240305,182300,296690680,6410,6410,6410,6410,0
20240305,182200,296690680,6410,6410,6410,6410,0
20240305,182100,296690680,6410,6410,6410,6410,0
20240305,182000,296690680,6410,6410,6410,6410,0
20240305,181900,296690680,6410,6410,6410,6410,0
20240305,181800,296690680,6410,6410,6410,6410,0
20240305,181700,296690680,6410,6410,6410,6410,0
20240305,181600,296690680,6410,6410,6410,6410,0
20240305,181500,296690680,6410,6410,6410,6410,183
20240305,181400,296690680,6410,6410,6410,6410,0
20240305,181300,296690680,6410,6410,6410,6410,0
20240305,181200,296690680,6410,6410,6410,6410,0
20240305,181100,296690680,6410,6410,6410,6410,0
20240305,181000,296690680,6410,6410,6410,6410,0
20240305,180900,296690680,6410,6410,6410,6410,0
20240305,180800,296690680,6410,6410,6410,6410,0
20240305,180700,296690680,6410,6410,6410,6410,0
20240305,180600,296690680,6410,6410,6410,6410,0
20240305,180500,296690680,6410,6410,6410,6410,0
20240305,180400,296690680,6410,6410,6410,6410,0
20240305,180300,296690680,6410,6410,6410,6410,0
20240305,180200,296690680,6410,6410,6410,6410,0
20240305,180100,296690680,6410,6410,6410,6410,0
20240305,180000,296690680,6410,6410,6410,6410,0
20240305,175900,296690680,6410,6410,6410,6410,0
20240305,175800,296690680,6410,6410,6410,6410,0
20240305,175700,296690680,6410,6410,6410,6410,0
20240305,175600,296690680,6410,6410,6410,6410,0
20240305,175500,296690680,6410,6410,6410,6410,0
20240305,175400,296690680,6410,6410,6410,6410,0
20240305,175300,296690680,6410,6410,6410,6410,0
20240305,175200,296690680,6410,6410,6410,6410,0
20240305,175100,296690680,6410,6410,6410,6410,0
20240305,175000,296690680,6410,6410,6410,6410,0
20240305,174900,296690680,6410,6410,6410,6410,0
20240305,174800,296690680,6410,6410,6410,6410,0
20240305,174700,296690680,6410,6410,6410,6410,0
20240305,174600,296690680,6410,6410,6410,6410,0
20240305,174500,296690680,6410,6410,6410,6410,183
20240305,174400,296690680,6410,6410,6410,6410,0
20240305,174300,296690680,6410,6410,6410,6410,0
20240305,174200,296690680,6410,6410,6410,6410,0
20240305,174100,296690680,6410,6410,6410,6410,0
20240305,174000,296690680,6410,6410,6410,6410,0
20240305,173900,296690680,6410,6410,6410,6410,0
20240305,173800,296690680,6410,6410,6410,6410,0
20240305,173700,296690680,6410,6410,6410,6410,0
20240305,173600,296690680,6410,6410,6410,6410,0
20240305,173500,296690680,6410,6410,6410,6410,0
20240305,173400,296690680,6410,6410,6410,6410,0
20240305,173300,296690680,6410,6410,6410,6410,0
20240305,173200,296690680,6410,6410,6410,6410,0
20240305,173100,296690680,6410,6410,6410,6410,0
20240305,173000,296690680,6410,6410,6410,6410,0
20240305,172900,296690680,6410,6410,6410,6410,0
20240305,172800,296690680,6410,6410,6410,6410,0
20240305,172700,296690680,6410,6410,6410,6410,0
20240305,172600,296690680,6410,6410,6410,6410,0
20240305,172500,296690680,6410,6410,6410,6410,0
20240305,172400,296690680,6410,6410,6410,6410,0
20240305,172300,296690680,6410,6410,6410,6410,0
20240305,172200,296690680,6410,6410,6410,6410,0
20240305,172100,296690680,6410,6410,6410,6410,0
20240305,172000,296690680,6410,6410,6410,6410,0
20240305,171900,296690680,6410,6410,6410,6410,0
20240305,171800,296690680,6410,6410,6410,6410,0
20240305,171700,296690680,6410,6410,6410,6410,0
20240305,171600,296690680,6410,6410,6410,6410,0
20240305,171500,296690680,6410,6410,6410,6410,183
20240305,171400,296690680,6410,6410,6410,6410,0
20240305,171300,296690680,6410,6410,6410,6410,0
20240305,171200,296690680,6410,6410,6410,6410,0
20240305,171100,296690680,6410,6410,6410,6410,0
20240305,171000,296690680,6410,6410,6410,6410,0
20240305,170900,296690680,6410,6410,6410,6410,0
20240305,170800,296690680,6410,6410,6410,6410,0
20240305,170700,296690680,6410,6410,6410,6410,0
20240305,170600,296690680,6410,6410,6410,6410,0
20240305,170500,296690680,6410,6410,6410,6410,0
20240305,170400,296690680,6410,6410,6410,6410,0
20240305,170300,296690680,6410,6410,6410,6410,0
20240305,170200,296690680,6410,6410,6410,6410,0
20240305,170100,296690680,6410,6410,6410,6410,0
20240305,170000,296690680,6410,6410,6410,6410,0
20240305,165900,296690680,6410,6410,6410,6410,0
20240305,165800,296690680,6410,6410,6410,6410,0
20240305,165700,296690680,6410,6410,6410,6410,0
20240305,165600,296690680,6410,6410,6410,6410,0
20240305,165500,296690680,6410,6410,6410,6410,0
20240305,165400,296690680,6410,6410,6410,6410,0
20240305,165300,296690680,6410,6410,6410,6410,0
20240305,165200,296690680,6410,6410,6410,6410,0
20240305,165100,296690680,6410,6410,6410,6410,0
20240305,165000,296690680,6410,6410,6410,6410,0
20240305,164900,296690680,6410,6410,6410,6410,0
20240305,164800,296690680,6410,6410,6410,6410,0
20240305,164700,296690680,6410,6410,6410,6410,0
20240305,164600,296690680,6410,6410,6410,6410,0
20240305,164500,296690680,6410,6410,6410,6410,183
20240305,164400,296690680,6410,6410,6410,6410,0
20240305,164300,296690680,6410,6410,6410,6410,0
20240305,164200,296690680,6410,6410,6410,6410,0
20240305,164100,296690680,6410,6410,6410,6410,0
20240305,164000,296690680,6410,6410,6410,6410,0
20240305,163900,296690680,6410,6410,6410,6410,0
20240305,163800,296690680,6410,6410,6410,6410,0
20240305,163700,296690680,6410,6410,6410,6410,0
20240305,163600,296690680,6410,6410,6410,6410,0
20240305,163500,296690680,6410,6410,6410,6410,0
20240305,163400,296690680,6410,6410,6410,6410,0
20240305,163300,296690680,6410,6410,6410,6410,0
20240305,163200,296690680,6410,6410,6410,6410,0
20240305,163100,296690680,6410,6410,6410,6410,0
20240305,163000,296690680,6410,6410,6410,6410,0
20240305,162900,296690680,6410,6410,6410,6410,0
20240305,162800,296690680,6410,6410,6410,6410,0
20240305,162700,296690680,6410,6410,6410,6410,0
20240305,162600,296690680,6410,6410,6410,6410,0
20240305,162500,296690680,6410,6410,6410,6410,0
20240305,162400,296690680,6410,6410,6410,6410,0
20240305,162300,296690680,6410,6410,6410,6410,0
20240305,162200,296690680,6410,6410,6410,6410,0
20240305,162100,296690680,6410,6410,6410,6410,0
20240305,162000,296690680,6410,6410,6410,6410,0
20240305,161900,296690680,6410,6410,6410,6410,0
20240305,161800,296690680,6410,6410,6410,6410,0
20240305,161700,296690680,6410,6410,6410,6410,0
20240305,161600,296690680,6410,6410,6410,6410,0
20240305,161500,296690680,6410,6410,6410,6410,183
20240305,161400,296690680,6410,6410,6410,6410,0
20240305,161300,296690680,6410,6410,6410,6410,0
20240305,161200,296690680,6410,6410,6410,6410,0
20240305,161100,296690680,6410,6410,6410,6410,0
20240305,161000,296690680,6410,6410,6410,6410,0
20240305,160900,296690680,6410,6410,6410,6410,0
20240305,160800,296690680,6410,6410,6410,6410,0
20240305,160700,296690680,6410,6410,6410,6410,0
20240305,160600,296690680,6410,6410,6410,6410,0
20240305,160500,296690680,6410,6410,6410,6410,0
20240305,160400,296690680,6410,6410,6410,6410,0
20240305,160300,296690680,6410,6410,6410,6410,0
20240305,160200,296690680,6410,6410,6410,6410,0
20240305,160100,296690680,6410,6410,6410,6410,0
20240305,160000,296690680,6410,6410,6410,6410,0
20240305,155900,296690680,6410,6410,6410,6410,0
20240305,155800,296690680,6410,6410,6410,6410,0
20240305,155700,296690680,6410,6410,6410,6410,0
20240305,155600,296690680,6410,6410,6410,6410,0
20240305,155500,296690680,6410,6410,6410,6410,0
20240305,155400,296690680,6410,6410,6410,6410,0
20240305,155300,296690680,6410,6410,6410,6410,0
20240305,155200,296690680,6410,6410,6410,6410,0
20240305,155100,296690680,6410,6410,6410,6410,0
20240305,155000,296690680,6410,6410,6410,6410,0
20240305,154900,296690680,6410,6410,6410,6410,0
20240305,154800,296690680,6410,6410,6410,6410,0
20240305,154700,296690680,6410,6410,6410,6410,0
20240305,154600,296690680,6410,6410,6410,6410,0
20240305,154500,296690680,6410,6410,6410,6410,183
20240305,154400,296690680,6410,6410,6410,6410,0
20240305,154300,296690680,6410,6410,6410,6410,0
20240305,154200,296690680,6410,6410,6410,6410,0
20240305,154100,296690680,6410,6410,6410,6410,0
20240305,154000,296690680,6410,6410,6410,6410,0
20240305,153900,296690680,6410,6410,6410,6410,0
20240305,153800,296690680,6410,6410,6410,6410,0
20240305,153700,296690680,6410,6410,6410,6410,0
20240305,153600,296690680,6410,6410,6410,6410,0
20240305,153500,296690680,6410,6410,6410,6410,0
20240305,153400,296690680,6410,6410,6410,6410,0
20240305,153300,296690680,6410,6410,6410,6410,0
20240305,153200,296690680,6410,6410,6410,6410,0
20240305,153100,296690680,6410,6410,6410,6410,0
20240305,153000,296690680,6410,6410,6410,6410,183
20240305,152900,295517650,6420,6420,6420,6420,0
20240305,152800,295517650,6420,6420,6420,6420,0
20240305,152700,295517650,6420,6420,6420,6420,0
20240305,152600,295517650,6420,6420,6420,6420,0
20240305,152500,295517650,6420,6420,6420,6420,0
20240305,152400,295517650,6420,6420,6420,6420,0
20240305,152300,295517650,6420,6420,6420,6420,0
20240305,152200,295517650,6420,6420,6420,6420,0
20240305,152100,295517650,6420,6420,6420,6420,0
20240305,152000,295517650,6420,6420,6420,6420,0
20240305,151900,295517650,6420,6420,6420,6420,0
20240305,151800,295517650,6420,6420,6420,6420,4
20240305,151700,295491970,6420,6330,6420,6330,8969
20240305,151600,238587670,6330,6340,6340,6330,75
20240305,151500,238112790,6340,6300,6340,6300,1738
20240305,151400,227161440,6300,6300,6300,6300,254
20240305,151300,225561240,6300,6300,6300,6300,21
20240305,151200,225428940,6300,6300,6300,6300,116
20240305,151100,224698140,6300,6300,6300,6300,4
20240305,151000,224672940,6300,6290,6300,6290,16
20240305,150900,224572280,6300,6330,6330,6280,648
20240305,150800,220487830,6340,6360,6360,6340,599
20240305,150700,216686180,6370,6370,6370,6370,12
20240305,150600,216609740,6370,6360,6370,6350,539
20240305,150500,213179270,6360,6370,6370,6360,16
20240305,150400,213077380,6370,6390,6390,6370,1382
20240305,150300,204271120,6410,6420,6420,6400,42
20240305,150200,204001660,6420,6430,6450,6410,217
20240305,150100,202609740,6410,6410,6410,6410,15
20240305,150000,202513590,6410,6410,6410,6410,0
20240305,145900,202513590,6410,6400,6410,6400,14
20240305,145800,202423870,6390,6390,6390,6390,8
20240305,145700,202372750,6390,6420,6420,6390,66
20240305,145600,201950130,6420,6420,6420,6420,0
20240305,145500,201950130,6420,6420,6420,6420,16
20240305,145400,201847410,6410,6420,6420,6410,5
20240305,145300,201815320,6420,6410,6420,6410,4
20240305,145200,201789660,6410,6410,6420,6410,23
20240305,145100,201642070,6410,6400,6410,6400,6
20240305,145000,201603650,6400,6400,6400,6400,10
20240305,144900,201539650,6400,6400,6400,6400,3
20240305,144800,201520450,6400,6390,6400,6380,24
20240305,144700,201367130,6390,6390,6390,6390,25
20240305,144600,201207380,6390,6390,6390,6380,8
20240305,144500,201156270,6400,6400,6400,6400,8
20240305,144400,201105070,6400,6400,6400,6400,18
20240305,144300,200989870,6400,6400,6400,6400,4
20240305,144200,200964270,6400,6400,6400,6400,13
20240305,144100,200881070,6380,6400,6400,6380,55
20240305,144000,200529800,6410,6410,6410,6410,16
20240305,143900,200427240,6410,6400,6410,6390,70
20240305,143800,199979830,6410,6410,6410,6400,13
20240305,143700,199896510,6410,6420,6420,6410,15
20240305,143600,199800240,6420,6420,6420,6420,19
20240305,143500,199678260,6410,6430,6430,6410,333
20240305,143400,197543590,6450,6430,6450,6430,14
20240305,143300,197453370,6430,6430,6430,6430,14
20240305,143200,197363350,6430,6430,6430,6430,17
20240305,143100,197254040,6430,6420,6430,6420,5
20240305,143000,197221910,6410,6420,6420,6410,4
20240305,142900,197196260,6420,6420,6420,6420,19
20240305,142800,197074280,6420,6420,6420,6420,0
20240305,142700,197074280,6420,6420,6420,6410,27
20240305,142600,196901030,6420,6420,6420,6420,13
20240305,142500,196817570,6420,6420,6420,6420,7
20240305,142400,196772630,6410,6410,6410,6410,4
20240305,142300,196746990,6410,6420,6420,6400,232
20240305,142200,195262130,6430,6430,6430,6430,28
20240305,142100,195082090,6430,6430,6430,6430,2
20240305,142000,195069230,6430,6430,6430,6430,16
20240305,141900,194966350,6430,6430,6430,6430,13
20240305,141800,194882760,6430,6430,6430,6430,6
20240305,141700,194844180,6430,6430,6430,6430,12
20240305,141600,194767020,6430,6430,6430,6430,15
20240305,141500,194670570,6430,6430,6430,6430,17
20240305,141400,194561260,6420,6430,6430,6420,4
20240305,141300,194535550,6430,6430,6430,6430,8
20240305,141200,194484110,6430,6430,6430,6410,31
20240305,141100,194284810,6430,6430,6430,6430,4
20240305,141000,194259090,6430,6430,6430,6430,3
20240305,140900,194239800,6430,6430,6430,6430,12
20240305,140800,194162640,6430,6430,6430,6430,20
20240305,140700,194034040,6430,6430,6430,6430,12
20240305,140600,193956880,6420,6420,6420,6420,5
20240305,140500,193924780,6420,6420,6420,6420,25
20240305,140400,193764280,6420,6420,6420,6420,4
20240305,140300,193738600,6420,6410,6420,6410,5
20240305,140200,193706530,6430,6420,6430,6420,9
20240305,140100,193648670,6440,6450,6450,6410,354
20240305,140000,191377570,6450,6450,6450,6450,0
20240305,135900,191377570,6450,6450,6450,6450,6
20240305,135800,191338870,6450,6440,6450,6440,6
20240305,135700,191300220,6430,6450,6450,6430,8
20240305,135600,191248640,6450,6430,6450,6430,13
20240305,135500,191164820,6450,6420,6450,6420,8
20240305,135400,191113270,6420,6440,6440,6420,30
20240305,135300,190920340,6440,6420,6440,6420,6
20240305,135200,190881750,6430,6440,6450,6430,8
20240305,135100,190830190,6450,6430,6450,6430,20
20240305,135000,190701350,6420,6440,6440,6420,19
20240305,134900,190579010,6440,6440,6440,6440,0
20240305,134800,190579010,6440,6430,6440,6430,11
20240305,134700,190508210,6420,6420,6420,6420,13
20240305,134600,190424750,6450,6420,6450,6410,24
20240305,134500,190270730,6410,6400,6410,6400,639
20240305,134400,186181050,6400,6400,6400,6400,11
20240305,134300,186110650,6400,6400,6400,6400,18
20240305,134200,185995450,6400,6400,6400,6400,8
20240305,134100,185944250,6400,6400,6400,6400,108
20240305,134000,185253050,6400,6400,6400,6400,74
20240305,133900,184779450,6390,6390,6390,6390,3448
20240305,133800,162746730,6390,6390,6390,6390,4
20240305,133700,162721170,6380,6390,6390,6380,73
20240305,133600,162255410,6390,6390,6390,6380,330
20240305,133500,160148750,6400,6400,6400,6400,2
20240305,133400,160135950,6400,6420,6420,6400,718
20240305,133300,155540550,6420,6420,6420,6420,18
20240305,133200,155424990,6420,6420,6420,6420,4
20240305,133100,155399310,6420,6420,6420,6420,19
20240305,133000,155277330,6420,6420,6420,6420,10
20240305,132900,155213130,6420,6420,6420,6420,19
20240305,132800,155091150,6400,6410,6410,6400,107
20240305,132700,154406220,6430,6430,6430,6430,7
20240305,132600,154361210,6420,6440,6440,6420,572
20240305,132500,150687700,6460,6460,6460,6460,19
20240305,132400,150564960,6460,6450,6460,6450,8
20240305,132300,150513330,6460,6460,6460,6460,8
20240305,132200,150461650,6460,6450,6460,6450,27
20240305,132100,150287310,6460,6460,6460,6460,11
20240305,132000,150216250,6460,6460,6460,6460,6
20240305,131900,150177490,6450,6460,6460,6450,182
20240305,131800,149002980,6470,6470,6470,6470,20
20240305,131700,148873580,6470,6470,6470,6470,0
20240305,131600,148873580,6470,6470,6470,6470,27
20240305,131500,148698890,6470,6460,6470,6460,19
20240305,131400,148575980,6460,6450,6460,6450,18
20240305,131300,148459860,6450,6450,6450,6450,4
20240305,131200,148434060,6450,6450,6450,6450,12
20240305,131100,148356660,6450,6450,6450,6450,30
20240305,131000,148163160,6460,6460,6460,6460,0
20240305,130900,148163160,6460,6450,6460,6450,16
20240305,130800,148059850,6450,6450,6450,6450,17
20240305,130700,147950200,6450,6450,6450,6450,2
20240305,130600,147937300,6450,6450,6450,6450,16
20240305,130500,147834100,6450,6450,6450,6450,11
20240305,130400,147763150,6450,6450,6450,6450,347
20240305,130300,145525000,6450,6450,6450,6450,2
20240305,130200,145512100,6450,6450,6450,6450,21
20240305,130100,145376650,6450,6450,6450,6450,35
20240305,130000,145150900,6450,6450,6450,6450,0
20240305,125900,145150900,6450,6450,6450,6450,6
20240305,125800,145112200,6450,6450,6450,6450,8
20240305,125700,145060600,6450,6450,6450,6450,19
20240305,125600,144938050,6450,6450,6450,6450,15
20240305,125500,144841300,6450,6450,6450,6450,4
20240305,125400,144815500,6450,6450,6450,6450,29
20240305,125300,144628450,6450,6450,6450,6450,6
20240305,125200,144589750,6460,6450,6460,6450,6
20240305,125100,144551030,6450,6450,6450,6450,16
20240305,125000,144447830,6450,6450,6450,6450,18
20240305,124900,144331730,6440,6440,6440,6440,0
20240305,124800,144331730,6440,6440,6440,6440,6
20240305,124700,144293090,6440,6440,6440,6440,8
20240305,124600,144241570,6440,6440,6440,6440,32
20240305,124500,144035490,6440,6440,6440,6440,5
20240305,124400,144003290,6440,6440,6440,6440,2
20240305,124300,143990410,6400,6450,6450,6400,3144
20240305,124200,123857390,6430,6430,6430,6430,199
20240305,124100,122577820,6430,6440,6450,6410,327
20240305,124000,120476650,6440,6440,6440,6440,8
20240305,123900,120425130,6440,6440,6440,6440,18
20240305,123800,120309210,6440,6450,6450,6440,6
20240305,123700,120270530,6450,6450,6450,6450,12
20240305,123600,120193130,6450,6450,6450,6450,31
20240305,123500,119993180,6450,6450,6450,6450,2
20240305,123400,119980280,6450,6450,6450,6450,4
20240305,123300,119954480,6450,6450,6450,6450,10
20240305,123200,119889980,6450,6450,6450,6450,17
20240305,123100,119780330,6450,6450,6450,6450,18
20240305,123000,119664230,6450,6450,6450,6450,11
20240305,122900,119593280,6450,6460,6460,6450,21
20240305,122800,119457660,6460,6460,6460,6460,2
20240305,122700,119444740,6460,6460,6460,6460,4
20240305,122600,119418900,6460,6460,6460,6460,18
20240305,122500,119302620,6460,6460,6460,6460,17
20240305,122400,119192800,6470,6460,6470,6420,791
20240305,122300,114102190,6470,6470,6470,6470,8
20240305,122200,114050430,6470,6470,6470,6470,23
20240305,122100,113901620,6470,6480,6480,6470,27
20240305,122000,113726810,6470,6470,6470,6470,8
20240305,121900,113675050,6450,6490,6490,6450,809
20240305,121800,108449730,6480,6490,6490,6480,36
20240305,121700,108216150,6490,6490,6490,6490,0
20240305,121600,108216150,6490,6490,6490,6490,18
20240305,121500,108099330,6480,6490,6490,6480,98
20240305,121400,107463340,6490,6490,6490,6490,0
20240305,121300,107463340,6490,6490,6490,6490,6
20240305,121200,107424400,6480,6490,6490,6480,121
20240305,121100,106640240,6490,6480,6490,6480,33
20240305,121000,106426190,6470,6490,6490,6470,310
20240305,120900,104419650,6490,6490,6490,6490,68
20240305,120800,103978330,6480,6470,6480,6470,122
20240305,120700,103188190,6460,6460,6460,6460,3
20240305,120600,103168810,6460,6460,6460,6460,21
20240305,120500,103033150,6460,6460,6460,6460,115
20240305,120400,102290250,6460,6450,6460,6450,24
20240305,120300,102135370,6450,6450,6450,6450,3
20240305,120200,102116020,6450,6450,6450,6450,6
20240305,120100,102077320,6450,6440,6450,6440,21
20240305,120000,101941880,6440,6440,6440,6440,15
20240305,115900,101845280,6440,6430,6440,6430,5
20240305,115800,101813090,6440,6440,6440,6440,10
20240305,115700,101748690,6440,6440,6440,6440,16
20240305,115600,101645650,6440,6430,6440,6430,25
20240305,115500,101484760,6440,6440,6440,6440,5
20240305,115400,101452560,6440,6440,6440,6440,81
20240305,115300,100930920,6440,6430,6440,6430,10
20240305,115200,100866580,6440,6450,6450,6440,878
20240305,115100,95208110,6460,6460,6460,6460,20
20240305,115000,95078910,6460,6460,6460,6460,23
20240305,114900,94930330,6460,6460,6460,6460,2
20240305,114800,94917410,6460,6460,6460,6460,4
20240305,114700,94891570,6460,6460,6460,6460,6
20240305,114600,94852810,6460,6460,6460,6460,29
20240305,114500,94665470,6460,6460,6460,6460,7
20240305,114400,94620250,6460,6460,6460,6460,0
20240305,114300,94620250,6460,6450,6460,6450,108
20240305,114200,93923500,6450,6440,6450,6440,79
20240305,114100,93414710,6440,6430,6440,6430,18
20240305,114000,93298910,6420,6420,6420,6420,10
20240305,113900,93234710,6420,6420,6420,6420,18
20240305,113800,93119150,6420,6410,6420,6410,144
20240305,113700,92195080,6410,6400,6410,6400,3235
20240305,113600,71491050,6400,6400,6400,6390,230
20240305,113500,70020980,6400,6400,6400,6400,2
20240305,113400,70008180,6400,6400,6400,6400,6
20240305,113300,69969780,6400,6390,6400,6390,17
20240305,113200,69861060,6400,6400,6400,6390,133
20240305,113100,69010020,6400,6400,6420,6400,222
20240305,113000,67585330,6410,6410,6410,6410,13
20240305,112900,67502000,6420,6420,6420,6410,46
20240305,112800,67206900,6420,6420,6420,6420,3
20240305,112700,67187640,6420,6420,6420,6420,4
20240305,112600,67161960,6420,6420,6420,6410,26
20240305,112500,66995070,6420,6420,6420,6420,17
20240305,112400,66885930,6420,6420,6420,6420,2
20240305,112300,66873090,6420,6420,6420,6420,4
20240305,112200,66847410,6420,6420,6420,6410,124
20240305,112100,66052370,6420,6420,6420,6420,13
20240305,112000,65968910,6420,6420,6420,6420,4
20240305,111900,65943230,6420,6420,6420,6420,11
20240305,111800,65872610,6420,6420,6420,6420,16
20240305,111700,65769890,6420,6420,6420,6420,2
20240305,111600,65757050,6420,6420,6420,6420,18
20240305,111500,65641490,6420,6420,6420,6420,27
20240305,111400,65468150,6420,6420,6420,6420,0
20240305,111300,65468150,6420,6410,6420,6410,10
20240305,111200,65403980,6410,6410,6410,6410,5
20240305,111100,65371930,6410,6420,6420,6410,299
20240305,111000,63454400,6420,6440,6440,6420,130
20240305,110900,62619720,6450,6450,6450,6450,7
20240305,110800,62574570,6450,6450,6450,6450,13
20240305,110700,62490720,6450,6450,6450,6450,14
20240305,110600,62400420,6450,6460,6460,6440,20
20240305,110500,62271310,6450,6450,6450,6450,3
20240305,110400,62251960,6450,6450,6450,6450,24
20240305,110300,62097160,6450,6450,6450,6450,0
20240305,110200,62097160,6450,6450,6450,6450,8
20240305,110100,62045560,6450,6460,6460,6450,7
20240305,110000,62000370,6460,6460,6460,6460,31
20240305,105900,61800110,6460,6460,6460,6460,4
20240305,105800,61774270,6460,6460,6460,6460,3
20240305,105700,61754890,6460,6460,6460,6460,25
20240305,105600,61593390,6460,6460,6460,6460,2
20240305,105500,61580470,6460,6460,6460,6460,16
20240305,105400,61477110,6450,6460,6460,6450,11
20240305,105300,61406060,6460,6460,6460,6460,20
20240305,105200,61276860,6460,6460,6460,6460,4
20240305,105100,61251020,6460,6460,6460,6460,2
20240305,105000,61238100,6460,6460,6460,6460,37
20240305,104900,60999080,6460,6460,6460,6460,2
20240305,104800,60986160,6460,6460,6460,6460,5
20240305,104700,60953860,6460,6460,6460,6460,10
20240305,104600,60889260,6460,6460,6460,6460,16
20240305,104500,60785900,6460,6460,6460,6460,19
20240305,104400,60663160,6460,6460,6460,6460,20
20240305,104300,60533960,6460,6460,6460,6450,31
20240305,104200,60333770,6460,6450,6460,6450,86
20240305,104100,59778860,6440,6440,6440,6440,45
20240305,104000,59489060,6440,6440,6440,6440,17
20240305,103900,59379580,6440,6440,6440,6440,22
20240305,103800,59237900,6440,6440,6440,6440,12
20240305,103700,59160620,6440,6440,6440,6440,0
20240305,103600,59160620,6440,6440,6440,6440,28
20240305,103500,58980300,6440,6440,6440,6440,12
20240305,103400,58903020,6440,6440,6440,6440,6
20240305,103300,58864380,6430,6430,6430,6430,0
20240305,103200,58864380,6430,6420,6440,6420,79
20240305,103100,58356730,6440,6440,6440,6440,0
20240305,103000,58356730,6440,6430,6440,6430,22
20240305,102900,58215090,6440,6440,6440,6440,21
20240305,102800,58079850,6440,6440,6440,6440,2
20240305,102700,58066970,6430,6440,6450,6430,216
20240305,102600,56675970,6450,6450,6450,6450,197
20240305,102500,55405320,6450,6460,6460,6450,56
20240305,102400,55043780,6450,6450,6450,6450,3
20240305,102300,55024430,6460,6450,6460,6450,10
20240305,102200,54959860,6450,6460,6460,6450,90
20240305,102100,54379110,6460,6460,6460,6460,2
20240305,102000,54366190,6460,6450,6460,6450,17
20240305,101900,54256380,6460,6450,6460,6450,3
20240305,101800,54237010,6460,6460,6460,6450,27
20240305,101700,54062600,6460,6450,6460,6450,6
20240305,101600,54023870,6460,6450,6460,6450,8
20240305,101500,53972230,6460,6460,6460,6460,90
20240305,101400,53390830,6460,6460,6460,6460,19
20240305,101300,53268090,6460,6460,6460,6460,6
20240305,101200,53229330,6460,6460,6460,6460,5
20240305,101100,53197030,6460,6450,6460,6450,22
20240305,101000,53055010,6450,6450,6450,6450,32
20240305,100900,52848610,6460,6460,6460,6460,4
20240305,100800,52822770,6460,6460,6460,6460,10
20240305,100700,52758170,6460,6460,6460,6460,18
20240305,100600,52641890,6460,6450,6460,6450,7
20240305,100500,52596680,6460,6460,6460,6460,12
20240305,100400,52519160,6460,6460,6460,6460,22
20240305,100300,52377040,6460,6460,6460,6460,0
20240305,100200,52377040,6460,6460,6460,6460,6
20240305,100100,52338280,6450,6450,6450,6450,60
20240305,100000,51951280,6460,6460,6460,6460,40
20240305,095900,51692880,6460,6460,6460,6460,5
20240305,095800,51660580,6460,6460,6460,6460,252
20240305,095700,50032660,6480,6470,6480,6470,228
20240305,095600,48555270,6490,6490,6490,6490,0
20240305,095500,48555270,6490,6480,6490,6480,28
20240305,095400,48373570,6480,6480,6480,6480,0
20240305,095300,48373570,6480,6470,6480,6470,68
20240305,095200,47933390,6470,6510,6510,6470,523
20240305,095100,44549370,6500,6530,6530,6500,245
20240305,095000,42954210,6540,6520,6540,6520,31
20240305,094900,42751720,6530,6530,6540,6520,142
20240305,094800,41824140,6540,6540,6540,6540,17
20240305,094700,41712960,6550,6540,6550,6540,8
20240305,094600,41660620,6540,6540,6550,6540,133
20240305,094500,40790550,6550,6550,6550,6540,43
20240305,094400,40508950,6540,6550,6550,6540,17
20240305,094300,40397750,6530,6550,6550,6530,99
20240305,094200,39750870,6550,6550,6550,6550,3
20240305,094100,39731220,6550,6550,6550,6550,6
20240305,094000,39691920,6550,6550,6550,6550,14
20240305,093900,39600220,6550,6550,6550,6550,81
20240305,093800,39069670,6550,6530,6550,6520,2264
20240305,093700,24243650,6530,6530,6530,6530,4
20240305,093600,24217530,6530,6530,6530,6530,27
20240305,093500,24041220,6530,6530,6530,6530,12
20240305,093400,23962860,6530,6530,6530,6530,69
20240305,093300,23512290,6530,6530,6530,6530,50
20240305,093200,23185790,6530,6520,6530,6520,30
20240305,093100,22989930,6520,6530,6530,6520,11
20240305,093000,22918190,6530,6530,6530,6530,22
20240305,092900,22774530,6530,6520,6530,6520,14
20240305,092800,22683190,6520,6520,6520,6520,4
20240305,092700,22657110,6530,6500,6530,6500,40
20240305,092600,22396930,6500,6490,6500,6490,200
20240305,092500,21098100,6490,6490,6490,6490,40
20240305,092400,20838500,6480,6480,6480,6480,0
20240305,092300,20838500,6480,6480,6480,6480,0
20240305,092200,20838500,6480,6480,6480,6480,0
20240305,092100,20838500,6480,6480,6480,6480,0
20240305,092000,20838500,6480,6480,6480,6480,0
20240305,091900,20838500,6480,6480,6480,6480,0
20240305,091800,20838500,6480,6480,6480,6480,833
20240305,091700,15440660,6480,6440,6480,6420,2052
20240305,091600,2255280,6450,6460,6460,6450,52
20240305,091500,1919870,6470,6480,6480,6470,165
20240305,091400,851680,6480,6490,6490,6480,42
20240305,091300,579110,6470,6470,6470,6470,0
20240305,091200,579110,6470,6470,6470,6470,2
20240305,091100,566170,6450,6450,6450,6450,0
20240305,091000,566170,6450,6450,6450,6450,0
20240305,090900,566170,6450,6450,6450,6450,0
20240305,090800,566170,6450,6450,6450,6450,0
20240305,090700,566170,6450,6450,6450,6450,2
20240305,090600,553270,6440,6440,6440,6440,0
20240305,090500,553270,6440,6440,6440,6440,0
20240305,090400,553270,6440,6440,6440,6440,5
20240305,090300,521070,6430,6430,6430,6430,57
20240305,090200,154560,6440,6440,6440,6440,0
20240305,090100,154560,6440,6440,6440,6440,0
20240305,090000,154560,6440,6440,6440,6440,24