KissMeData/080470/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193400,46380300,4615,4615,4615,4615,44
20240327,193300,46380300,4615,4615,4615,4615,0
20240327,193200,46380300,4615,4615,4615,4615,0
20240327,193100,46380300,4615,4615,4615,4615,0
20240327,193000,46380300,4615,4615,4615,4615,0
20240327,192900,46380300,4615,4615,4615,4615,0
20240327,192800,46380300,4615,4615,4615,4615,0
20240327,192700,46380300,4615,4615,4615,4615,0
20240327,192600,46380300,4615,4615,4615,4615,0
20240327,192500,46380300,4615,4615,4615,4615,0
20240327,192400,46380300,4615,4615,4615,4615,0
20240327,192300,46380300,4615,4615,4615,4615,0
20240327,192200,46380300,4615,4615,4615,4615,0
20240327,192100,46380300,4615,4615,4615,4615,0
20240327,192000,46380300,4615,4615,4615,4615,0
20240327,191900,46380300,4615,4615,4615,4615,0
20240327,191800,46380300,4615,4615,4615,4615,0
20240327,191700,46380300,4615,4615,4615,4615,0
20240327,191600,46380300,4615,4615,4615,4615,0
20240327,191500,46380300,4615,4615,4615,4615,0
20240327,191400,46380300,4615,4615,4615,4615,0
20240327,191300,46380300,4615,4615,4615,4615,0
20240327,191200,46380300,4615,4615,4615,4615,0
20240327,191100,46380300,4615,4615,4615,4615,0
20240327,191000,46380300,4615,4615,4615,4615,0
20240327,190900,46380300,4615,4615,4615,4615,0
20240327,190800,46380300,4615,4615,4615,4615,0
20240327,190700,46380300,4615,4615,4615,4615,0
20240327,190600,46380300,4615,4615,4615,4615,0
20240327,190500,46380300,4615,4615,4615,4615,0
20240327,190400,46380300,4615,4615,4615,4615,44
20240327,190300,46380300,4615,4615,4615,4615,0
20240327,190200,46380300,4615,4615,4615,4615,0
20240327,190100,46380300,4615,4615,4615,4615,0
20240327,190000,46380300,4615,4615,4615,4615,0
20240327,185900,46380300,4615,4615,4615,4615,0
20240327,185800,46380300,4615,4615,4615,4615,0
20240327,185700,46380300,4615,4615,4615,4615,0
20240327,185600,46380300,4615,4615,4615,4615,0
20240327,185500,46380300,4615,4615,4615,4615,0
20240327,185400,46380300,4615,4615,4615,4615,0
20240327,185300,46380300,4615,4615,4615,4615,0
20240327,185200,46380300,4615,4615,4615,4615,0
20240327,185100,46380300,4615,4615,4615,4615,0
20240327,185000,46380300,4615,4615,4615,4615,0
20240327,184900,46380300,4615,4615,4615,4615,0
20240327,184800,46380300,4615,4615,4615,4615,0
20240327,184700,46380300,4615,4615,4615,4615,0
20240327,184600,46380300,4615,4615,4615,4615,0
20240327,184500,46380300,4615,4615,4615,4615,0
20240327,184400,46380300,4615,4615,4615,4615,0
20240327,184300,46380300,4615,4615,4615,4615,0
20240327,184200,46380300,4615,4615,4615,4615,0
20240327,184100,46380300,4615,4615,4615,4615,0
20240327,184000,46380300,4615,4615,4615,4615,0
20240327,183900,46380300,4615,4615,4615,4615,0
20240327,183800,46380300,4615,4615,4615,4615,0
20240327,183700,46380300,4615,4615,4615,4615,0
20240327,183600,46380300,4615,4615,4615,4615,0
20240327,183500,46380300,4615,4615,4615,4615,0
20240327,183400,46380300,4615,4615,4615,4615,44
20240327,183300,46380300,4615,4615,4615,4615,0
20240327,183200,46380300,4615,4615,4615,4615,0
20240327,183100,46380300,4615,4615,4615,4615,0
20240327,183000,46380300,4615,4615,4615,4615,0
20240327,182900,46380300,4615,4615,4615,4615,0
20240327,182800,46380300,4615,4615,4615,4615,0
20240327,182700,46380300,4615,4615,4615,4615,0
20240327,182600,46380300,4615,4615,4615,4615,0
20240327,182500,46380300,4615,4615,4615,4615,0
20240327,182400,46380300,4615,4615,4615,4615,0
20240327,182300,46380300,4615,4615,4615,4615,0
20240327,182200,46380300,4615,4615,4615,4615,0
20240327,182100,46380300,4615,4615,4615,4615,0
20240327,182000,46380300,4615,4615,4615,4615,0
20240327,181900,46380300,4615,4615,4615,4615,0
20240327,181800,46380300,4615,4615,4615,4615,0
20240327,181700,46380300,4615,4615,4615,4615,0
20240327,181600,46380300,4615,4615,4615,4615,0
20240327,181500,46380300,4615,4615,4615,4615,0
20240327,181400,46380300,4615,4615,4615,4615,0
20240327,181300,46380300,4615,4615,4615,4615,0
20240327,181200,46380300,4615,4615,4615,4615,0
20240327,181100,46380300,4615,4615,4615,4615,0
20240327,181000,46380300,4615,4615,4615,4615,0
20240327,180900,46380300,4615,4615,4615,4615,0
20240327,180800,46380300,4615,4615,4615,4615,0
20240327,180700,46380300,4615,4615,4615,4615,0
20240327,180600,46380300,4615,4615,4615,4615,0
20240327,180500,46380300,4615,4615,4615,4615,0
20240327,180400,46380300,4615,4615,4615,4615,44
20240327,180300,46380300,4615,4615,4615,4615,0
20240327,180200,46380300,4615,4615,4615,4615,0
20240327,180100,46380300,4615,4615,4615,4615,0
20240327,180000,46380300,4615,4615,4615,4615,0
20240327,175900,46380300,4615,4615,4615,4615,0
20240327,175800,46380300,4615,4615,4615,4615,0
20240327,175700,46380300,4615,4615,4615,4615,0
20240327,175600,46380300,4615,4615,4615,4615,0
20240327,175500,46380300,4615,4615,4615,4615,0
20240327,175400,46380300,4615,4615,4615,4615,0
20240327,175300,46380300,4615,4615,4615,4615,0
20240327,175200,46380300,4615,4615,4615,4615,0
20240327,175100,46380300,4615,4615,4615,4615,0
20240327,175000,46380300,4615,4615,4615,4615,0
20240327,174900,46380300,4615,4615,4615,4615,0
20240327,174800,46380300,4615,4615,4615,4615,0
20240327,174700,46380300,4615,4615,4615,4615,0
20240327,174600,46380300,4615,4615,4615,4615,0
20240327,174500,46380300,4615,4615,4615,4615,0
20240327,174400,46380300,4615,4615,4615,4615,0
20240327,174300,46380300,4615,4615,4615,4615,0
20240327,174200,46380300,4615,4615,4615,4615,0
20240327,174100,46380300,4615,4615,4615,4615,0
20240327,174000,46380300,4615,4615,4615,4615,0
20240327,173900,46380300,4615,4615,4615,4615,0
20240327,173800,46380300,4615,4615,4615,4615,0
20240327,173700,46380300,4615,4615,4615,4615,0
20240327,173600,46380300,4615,4615,4615,4615,0
20240327,173500,46380300,4615,4615,4615,4615,0
20240327,173400,46380300,4615,4615,4615,4615,44
20240327,173300,46380300,4615,4615,4615,4615,0
20240327,173200,46380300,4615,4615,4615,4615,0
20240327,173100,46380300,4615,4615,4615,4615,0
20240327,173000,46380300,4615,4615,4615,4615,0
20240327,172900,46380300,4615,4615,4615,4615,0
20240327,172800,46380300,4615,4615,4615,4615,0
20240327,172700,46380300,4615,4615,4615,4615,0
20240327,172600,46380300,4615,4615,4615,4615,0
20240327,172500,46380300,4615,4615,4615,4615,0
20240327,172400,46380300,4615,4615,4615,4615,0
20240327,172300,46380300,4615,4615,4615,4615,0
20240327,172200,46380300,4615,4615,4615,4615,0
20240327,172100,46380300,4615,4615,4615,4615,0
20240327,172000,46380300,4615,4615,4615,4615,0
20240327,171900,46380300,4615,4615,4615,4615,0
20240327,171800,46380300,4615,4615,4615,4615,0
20240327,171700,46380300,4615,4615,4615,4615,0
20240327,171600,46380300,4615,4615,4615,4615,0
20240327,171500,46380300,4615,4615,4615,4615,0
20240327,171400,46380300,4615,4615,4615,4615,0
20240327,171300,46380300,4615,4615,4615,4615,0
20240327,171200,46380300,4615,4615,4615,4615,0
20240327,171100,46380300,4615,4615,4615,4615,0
20240327,171000,46380300,4615,4615,4615,4615,0
20240327,170900,46380300,4615,4615,4615,4615,0
20240327,170800,46380300,4615,4615,4615,4615,0
20240327,170700,46380300,4615,4615,4615,4615,0
20240327,170600,46380300,4615,4615,4615,4615,0
20240327,170500,46380300,4615,4615,4615,4615,0
20240327,170400,46380300,4615,4615,4615,4615,44
20240327,170300,46380300,4615,4615,4615,4615,0
20240327,170200,46380300,4615,4615,4615,4615,0
20240327,170100,46380300,4615,4615,4615,4615,0
20240327,170000,46380300,4615,4615,4615,4615,0
20240327,165900,46380300,4615,4615,4615,4615,0
20240327,165800,46380300,4615,4615,4615,4615,0
20240327,165700,46380300,4615,4615,4615,4615,0
20240327,165600,46380300,4615,4615,4615,4615,0
20240327,165500,46380300,4615,4615,4615,4615,0
20240327,165400,46380300,4615,4615,4615,4615,0
20240327,165300,46380300,4615,4615,4615,4615,0
20240327,165200,46380300,4615,4615,4615,4615,0
20240327,165100,46380300,4615,4615,4615,4615,0
20240327,165000,46380300,4615,4615,4615,4615,0
20240327,164900,46380300,4615,4615,4615,4615,0
20240327,164800,46380300,4615,4615,4615,4615,0
20240327,164700,46380300,4615,4615,4615,4615,0
20240327,164600,46380300,4615,4615,4615,4615,0
20240327,164500,46380300,4615,4615,4615,4615,0
20240327,164400,46380300,4615,4615,4615,4615,0
20240327,164300,46380300,4615,4615,4615,4615,0
20240327,164200,46380300,4615,4615,4615,4615,0
20240327,164100,46380300,4615,4615,4615,4615,0
20240327,164000,46380300,4615,4615,4615,4615,0
20240327,163900,46380300,4615,4615,4615,4615,0
20240327,163800,46380300,4615,4615,4615,4615,0
20240327,163700,46380300,4615,4615,4615,4615,0
20240327,163600,46380300,4615,4615,4615,4615,0
20240327,163500,46380300,4615,4615,4615,4615,0
20240327,163400,46380300,4615,4615,4615,4615,44
20240327,163300,46380300,4615,4615,4615,4615,0
20240327,163200,46380300,4615,4615,4615,4615,0
20240327,163100,46380300,4615,4615,4615,4615,0
20240327,163000,46380300,4615,4615,4615,4615,0
20240327,162900,46380300,4615,4615,4615,4615,0
20240327,162800,46380300,4615,4615,4615,4615,0
20240327,162700,46380300,4615,4615,4615,4615,0
20240327,162600,46380300,4615,4615,4615,4615,0
20240327,162500,46380300,4615,4615,4615,4615,0
20240327,162400,46380300,4615,4615,4615,4615,0
20240327,162300,46380300,4615,4615,4615,4615,0
20240327,162200,46380300,4615,4615,4615,4615,0
20240327,162100,46380300,4615,4615,4615,4615,0
20240327,162000,46380300,4615,4615,4615,4615,0
20240327,161900,46380300,4615,4615,4615,4615,0
20240327,161800,46380300,4615,4615,4615,4615,0
20240327,161700,46380300,4615,4615,4615,4615,0
20240327,161600,46380300,4615,4615,4615,4615,0
20240327,161500,46380300,4615,4615,4615,4615,0
20240327,161400,46380300,4615,4615,4615,4615,0
20240327,161300,46380300,4615,4615,4615,4615,0
20240327,161200,46380300,4615,4615,4615,4615,0
20240327,161100,46380300,4615,4615,4615,4615,0
20240327,161000,46380300,4615,4615,4615,4615,0
20240327,160900,46380300,4615,4615,4615,4615,0
20240327,160800,46380300,4615,4615,4615,4615,0
20240327,160700,46380300,4615,4615,4615,4615,0
20240327,160600,46380300,4615,4615,4615,4615,0
20240327,160500,46380300,4615,4615,4615,4615,0
20240327,160400,46380300,4615,4615,4615,4615,44
20240327,160300,46380300,4615,4615,4615,4615,0
20240327,160200,46380300,4615,4615,4615,4615,0
20240327,160100,46380300,4615,4615,4615,4615,0
20240327,160000,46380300,4615,4615,4615,4615,0
20240327,155900,46380300,4615,4615,4615,4615,0
20240327,155800,46380300,4615,4615,4615,4615,0
20240327,155700,46380300,4615,4615,4615,4615,0
20240327,155600,46380300,4615,4615,4615,4615,0
20240327,155500,46380300,4615,4615,4615,4615,0
20240327,155400,46380300,4615,4615,4615,4615,0
20240327,155300,46380300,4615,4615,4615,4615,0
20240327,155200,46380300,4615,4615,4615,4615,0
20240327,155100,46380300,4615,4615,4615,4615,0
20240327,155000,46380300,4615,4615,4615,4615,0
20240327,154900,46380300,4615,4615,4615,4615,0
20240327,154800,46380300,4615,4615,4615,4615,0
20240327,154700,46380300,4615,4615,4615,4615,0
20240327,154600,46380300,4615,4615,4615,4615,0
20240327,154500,46380300,4615,4615,4615,4615,0
20240327,154400,46380300,4615,4615,4615,4615,0
20240327,154300,46380300,4615,4615,4615,4615,0
20240327,154200,46380300,4615,4615,4615,4615,0
20240327,154100,46380300,4615,4615,4615,4615,0
20240327,154000,46380300,4615,4615,4615,4615,0
20240327,153900,46380300,4615,4615,4615,4615,0
20240327,153800,46380300,4615,4615,4615,4615,0
20240327,153700,46380300,4615,4615,4615,4615,0
20240327,153600,46380300,4615,4615,4615,4615,0
20240327,153500,46380300,4615,4615,4615,4615,0
20240327,153400,46380300,4615,4615,4615,4615,44
20240327,153300,46380300,4615,4615,4615,4615,0
20240327,153200,46380300,4615,4615,4615,4615,0
20240327,153100,46380300,4615,4615,4615,4615,0
20240327,153000,46380300,4615,4615,4615,4615,44
20240327,152900,46177240,4615,4615,4615,4615,0
20240327,152800,46177240,4615,4615,4615,4615,0
20240327,152700,46177240,4615,4615,4615,4615,0
20240327,152600,46177240,4615,4615,4615,4615,0
20240327,152500,46177240,4615,4615,4615,4615,0
20240327,152400,46177240,4615,4615,4615,4615,0
20240327,152300,46177240,4615,4615,4615,4615,0
20240327,152200,46177240,4615,4615,4615,4615,0
20240327,152100,46177240,4615,4615,4615,4615,0
20240327,152000,46177240,4615,4615,4615,4615,0
20240327,151900,46177240,4615,4615,4615,4615,0
20240327,151800,46177240,4615,4615,4615,4615,0
20240327,151700,46177240,4615,4615,4615,4615,0
20240327,151600,46177240,4615,4615,4615,4615,0
20240327,151500,46177240,4615,4615,4615,4615,0
20240327,151400,46177240,4615,4610,4615,4610,58
20240327,151300,45909580,4595,4595,4595,4595,0
20240327,151200,45909580,4595,4595,4595,4595,0
20240327,151100,45909580,4595,4595,4595,4595,0
20240327,151000,45909580,4595,4595,4595,4595,0
20240327,150900,45909580,4595,4590,4595,4590,40
20240327,150800,45725790,4595,4595,4595,4595,0
20240327,150700,45725790,4595,4595,4595,4595,13
20240327,150600,45666055,4590,4590,4590,4590,0
20240327,150500,45666055,4590,4590,4590,4590,0
20240327,150400,45666055,4590,4590,4590,4590,0
20240327,150300,45666055,4590,4590,4590,4590,0
20240327,150200,45666055,4590,4590,4590,4590,0
20240327,150100,45666055,4590,4590,4590,4590,0
20240327,150000,45666055,4590,4590,4590,4590,0
20240327,145900,45666055,4590,4590,4590,4590,0
20240327,145800,45666055,4590,4590,4590,4590,0
20240327,145700,45666055,4590,4590,4590,4590,0
20240327,145600,45666055,4590,4590,4590,4590,0
20240327,145500,45666055,4590,4590,4590,4590,0
20240327,145400,45666055,4590,4590,4590,4590,0
20240327,145300,45666055,4590,4590,4590,4590,50
20240327,145200,45436555,4590,4590,4590,4590,50
20240327,145100,45207055,4615,4615,4615,4615,100
20240327,145000,44745555,4615,4615,4615,4615,0
20240327,144900,44745555,4615,4615,4615,4615,1
20240327,144800,44740940,4590,4590,4590,4590,1
20240327,144700,44736350,4615,4615,4615,4615,0
20240327,144600,44736350,4615,4615,4615,4615,11
20240327,144500,44685585,4615,4615,4615,4615,0
20240327,144400,44685585,4615,4615,4615,4615,0
20240327,144300,44685585,4615,4615,4615,4615,0
20240327,144200,44685585,4615,4610,4615,4610,3
20240327,144100,44671750,4615,4615,4615,4615,0
20240327,144000,44671750,4615,4615,4615,4615,43
20240327,143900,44473305,4615,4615,4615,4615,117
20240327,143800,43933350,4590,4615,4615,4590,8
20240327,143700,43896475,4615,4615,4615,4615,0
20240327,143600,43896475,4615,4615,4615,4615,0
20240327,143500,43896475,4615,4615,4615,4615,0
20240327,143400,43896475,4615,4615,4615,4615,0
20240327,143300,43896475,4615,4615,4615,4615,0
20240327,143200,43896475,4615,4615,4615,4615,0
20240327,143100,43896475,4615,4610,4615,4610,2
20240327,143000,43887250,4605,4605,4605,4605,0
20240327,142900,43887250,4605,4605,4605,4605,0
20240327,142800,43887250,4605,4605,4610,4605,6
20240327,142700,43859605,4610,4610,4610,4610,0
20240327,142600,43859605,4610,4610,4610,4610,0
20240327,142500,43859605,4610,4610,4610,4610,0
20240327,142400,43859605,4610,4610,4610,4610,0
20240327,142300,43859605,4610,4610,4610,4610,0
20240327,142200,43859605,4610,4610,4610,4610,6
20240327,142100,43831945,4610,4610,4610,4610,0
20240327,142000,43831945,4610,4610,4610,4610,0
20240327,141900,43831945,4610,4610,4610,4610,0
20240327,141800,43831945,4610,4610,4610,4610,0
20240327,141700,43831945,4610,4610,4610,4610,0
20240327,141600,43831945,4610,4610,4610,4610,0
20240327,141500,43831945,4610,4610,4610,4610,44
20240327,141400,43629105,4610,4595,4610,4595,3
20240327,141300,43615305,4595,4595,4595,4595,0
20240327,141200,43615305,4595,4595,4595,4595,0
20240327,141100,43615305,4595,4595,4595,4595,0
20240327,141000,43615305,4595,4595,4595,4595,0
20240327,140900,43615305,4595,4595,4595,4595,0
20240327,140800,43615305,4595,4595,4595,4595,0
20240327,140700,43615305,4595,4595,4595,4595,0
20240327,140600,43615305,4595,4595,4595,4595,0
20240327,140500,43615305,4595,4595,4595,4595,0
20240327,140400,43615305,4595,4595,4595,4595,0
20240327,140300,43615305,4595,4595,4595,4595,0
20240327,140200,43615305,4595,4595,4595,4595,0
20240327,140100,43615305,4595,4595,4595,4595,0
20240327,140000,43615305,4595,4595,4595,4595,0
20240327,135900,43615305,4595,4595,4595,4595,0
20240327,135800,43615305,4595,4595,4595,4595,0
20240327,135700,43615305,4595,4595,4595,4595,0
20240327,135600,43615305,4595,4595,4595,4595,0
20240327,135500,43615305,4595,4595,4595,4595,0
20240327,135400,43615305,4595,4595,4595,4595,0
20240327,135300,43615305,4595,4595,4595,4595,0
20240327,135200,43615305,4595,4595,4595,4595,0
20240327,135100,43615305,4595,4595,4595,4595,0
20240327,135000,43615305,4595,4595,4595,4595,0
20240327,134900,43615305,4595,4595,4595,4595,0
20240327,134800,43615305,4595,4595,4595,4595,0
20240327,134700,43615305,4595,4595,4595,4595,0
20240327,134600,43615305,4595,4595,4595,4595,0
20240327,134500,43615305,4595,4595,4595,4595,0
20240327,134400,43615305,4595,4595,4595,4595,0
20240327,134300,43615305,4595,4595,4595,4595,0
20240327,134200,43615305,4595,4595,4595,4595,0
20240327,134100,43615305,4595,4595,4595,4595,0
20240327,134000,43615305,4595,4595,4595,4595,0
20240327,133900,43615305,4595,4595,4595,4595,0
20240327,133800,43615305,4595,4595,4595,4595,0
20240327,133700,43615305,4595,4595,4595,4595,22
20240327,133600,43514215,4595,4595,4595,4595,0
20240327,133500,43514215,4595,4595,4595,4595,0
20240327,133400,43514215,4595,4595,4595,4595,0
20240327,133300,43514215,4595,4595,4595,4595,0
20240327,133200,43514215,4595,4595,4595,4595,0
20240327,133100,43514215,4595,4595,4595,4595,0
20240327,133000,43514215,4595,4595,4595,4595,0
20240327,132900,43514215,4595,4595,4595,4595,4
20240327,132800,43495835,4595,4595,4595,4595,1
20240327,132700,43491240,4595,4595,4595,4595,0
20240327,132600,43491240,4595,4595,4595,4595,0
20240327,132500,43491240,4595,4595,4595,4595,0
20240327,132400,43491240,4595,4595,4595,4595,1
20240327,132300,43486645,4595,4595,4595,4595,0
20240327,132200,43486645,4595,4595,4595,4595,0
20240327,132100,43486645,4595,4595,4595,4595,0
20240327,132000,43486645,4595,4595,4595,4595,2
20240327,131900,43477455,4595,4595,4595,4595,0
20240327,131800,43477455,4595,4595,4595,4595,1
20240327,131700,43472860,4595,4595,4595,4595,0
20240327,131600,43472860,4595,4595,4595,4595,1
20240327,131500,43468265,4595,4590,4595,4590,2
20240327,131400,43459080,4575,4575,4575,4575,0
20240327,131300,43459080,4575,4575,4575,4575,0
20240327,131200,43459080,4575,4575,4575,4575,15
20240327,131100,43390455,4570,4570,4570,4570,0
20240327,131000,43390455,4570,4570,4570,4570,0
20240327,130900,43390455,4570,4570,4570,4570,0
20240327,130800,43390455,4570,4570,4570,4570,0
20240327,130700,43390455,4570,4570,4570,4570,0
20240327,130600,43390455,4570,4570,4570,4570,0
20240327,130500,43390455,4570,4570,4570,4570,0
20240327,130400,43390455,4570,4570,4570,4570,0
20240327,130300,43390455,4570,4570,4570,4570,90
20240327,130200,42979155,4585,4580,4585,4580,2
20240327,130100,42969990,4570,4570,4570,4570,0
20240327,130000,42969990,4570,4570,4570,4570,0
20240327,125900,42969990,4570,4570,4570,4570,0
20240327,125800,42969990,4570,4570,4570,4570,0
20240327,125700,42969990,4570,4570,4570,4570,0
20240327,125600,42969990,4570,4570,4570,4570,0
20240327,125500,42969990,4570,4570,4570,4570,0
20240327,125400,42969990,4570,4570,4570,4570,0
20240327,125300,42969990,4570,4570,4570,4570,0
20240327,125200,42969990,4570,4570,4570,4570,0
20240327,125100,42969990,4570,4570,4570,4570,0
20240327,125000,42969990,4570,4570,4570,4570,0
20240327,124900,42969990,4570,4570,4570,4570,0
20240327,124800,42969990,4570,4570,4570,4570,0
20240327,124700,42969990,4570,4570,4570,4570,0
20240327,124600,42969990,4570,4570,4570,4570,0
20240327,124500,42969990,4570,4570,4570,4570,0
20240327,124400,42969990,4570,4570,4570,4570,0
20240327,124300,42969990,4570,4570,4570,4570,0
20240327,124200,42969990,4570,4570,4570,4570,6645
20240327,124100,12602340,4565,4565,4565,4565,0
20240327,124000,12602340,4565,4565,4565,4565,0
20240327,123900,12602340,4565,4565,4565,4565,0
20240327,123800,12602340,4565,4565,4565,4565,0
20240327,123700,12602340,4565,4565,4565,4565,0
20240327,123600,12602340,4565,4565,4565,4565,0
20240327,123500,12602340,4565,4565,4565,4565,0
20240327,123400,12602340,4565,4565,4565,4565,0
20240327,123300,12602340,4565,4565,4565,4565,0
20240327,123200,12602340,4565,4565,4565,4565,0
20240327,123100,12602340,4565,4565,4565,4565,0
20240327,123000,12602340,4565,4565,4565,4565,0
20240327,122900,12602340,4565,4565,4565,4565,0
20240327,122800,12602340,4565,4565,4565,4565,0
20240327,122700,12602340,4565,4565,4565,4565,0
20240327,122600,12602340,4565,4565,4565,4565,0
20240327,122500,12602340,4565,4565,4565,4565,0
20240327,122400,12602340,4565,4565,4565,4565,0
20240327,122300,12602340,4565,4565,4565,4565,0
20240327,122200,12602340,4565,4565,4565,4565,0
20240327,122100,12602340,4565,4565,4565,4565,0
20240327,122000,12602340,4565,4565,4565,4565,0
20240327,121900,12602340,4565,4565,4565,4565,0
20240327,121800,12602340,4565,4565,4565,4565,1
20240327,121700,12597775,4550,4550,4550,4550,0
20240327,121600,12597775,4550,4550,4550,4550,0
20240327,121500,12597775,4550,4550,4550,4550,0
20240327,121400,12597775,4550,4550,4550,4550,0
20240327,121300,12597775,4550,4550,4550,4550,0
20240327,121200,12597775,4550,4550,4550,4550,0
20240327,121100,12597775,4550,4550,4550,4550,0
20240327,121000,12597775,4550,4550,4550,4550,0
20240327,120900,12597775,4550,4550,4550,4550,0
20240327,120800,12597775,4550,4550,4550,4550,140
20240327,120700,11960775,4570,4570,4570,4570,0
20240327,120600,11960775,4570,4570,4570,4570,0
20240327,120500,11960775,4570,4570,4570,4570,0
20240327,120400,11960775,4570,4570,4570,4570,0
20240327,120300,11960775,4570,4570,4570,4570,0
20240327,120200,11960775,4570,4570,4570,4570,0
20240327,120100,11960775,4570,4570,4570,4570,3
20240327,120000,11947065,4565,4565,4565,4565,2
20240327,115900,11937935,4550,4550,4550,4550,0
20240327,115800,11937935,4550,4550,4550,4550,0
20240327,115700,11937935,4550,4550,4550,4550,0
20240327,115600,11937935,4550,4550,4550,4550,0
20240327,115500,11937935,4550,4550,4550,4550,0
20240327,115400,11937935,4550,4550,4550,4550,0
20240327,115300,11937935,4550,4550,4550,4550,0
20240327,115200,11937935,4550,4550,4550,4550,0
20240327,115100,11937935,4550,4550,4550,4550,0
20240327,115000,11937935,4550,4550,4550,4550,0
20240327,114900,11937935,4550,4550,4550,4550,36
20240327,114800,11774135,4570,4570,4570,4570,0
20240327,114700,11774135,4570,4570,4570,4570,0
20240327,114600,11774135,4570,4570,4570,4570,0
20240327,114500,11774135,4570,4570,4570,4570,0
20240327,114400,11774135,4570,4570,4570,4570,0
20240327,114300,11774135,4570,4570,4570,4570,0
20240327,114200,11774135,4570,4570,4570,4570,0
20240327,114100,11774135,4570,4570,4570,4570,0
20240327,114000,11774135,4570,4570,4570,4570,0
20240327,113900,11774135,4570,4570,4570,4570,170
20240327,113800,10997235,4560,4560,4560,4560,0
20240327,113700,10997235,4560,4560,4560,4560,0
20240327,113600,10997235,4560,4555,4560,4545,363
20240327,113500,9342705,4555,4555,4555,4555,0
20240327,113400,9342705,4555,4555,4555,4555,0
20240327,113300,9342705,4555,4555,4555,4555,1
20240327,113200,9338150,4560,4560,4560,4560,0
20240327,113100,9338150,4560,4560,4560,4560,33
20240327,113000,9187670,4565,4565,4565,4565,0
20240327,112900,9187670,4565,4565,4565,4565,0
20240327,112800,9187670,4565,4565,4565,4565,0
20240327,112700,9187670,4565,4565,4565,4565,0
20240327,112600,9187670,4565,4565,4565,4565,0
20240327,112500,9187670,4565,4565,4565,4565,0
20240327,112400,9187670,4565,4565,4565,4565,0
20240327,112300,9187670,4565,4565,4565,4565,0
20240327,112200,9187670,4565,4565,4565,4565,0
20240327,112100,9187670,4565,4565,4565,4565,0
20240327,112000,9187670,4565,4565,4565,4565,0
20240327,111900,9187670,4565,4565,4565,4565,0
20240327,111800,9187670,4565,4565,4565,4565,0
20240327,111700,9187670,4565,4565,4565,4565,0
20240327,111600,9187670,4565,4565,4565,4565,0
20240327,111500,9187670,4565,4565,4565,4565,0
20240327,111400,9187670,4565,4565,4565,4565,0
20240327,111300,9187670,4565,4565,4565,4565,0
20240327,111200,9187670,4565,4565,4565,4565,0
20240327,111100,9187670,4565,4565,4565,4565,0
20240327,111000,9187670,4565,4565,4565,4565,0
20240327,110900,9187670,4565,4565,4565,4565,0
20240327,110800,9187670,4565,4565,4565,4565,0
20240327,110700,9187670,4565,4565,4565,4565,0
20240327,110600,9187670,4565,4565,4565,4565,0
20240327,110500,9187670,4565,4565,4565,4565,1
20240327,110400,9183105,4560,4560,4560,4560,0
20240327,110300,9183105,4560,4560,4560,4560,0
20240327,110200,9183105,4560,4560,4560,4560,0
20240327,110100,9183105,4560,4560,4560,4560,0
20240327,110000,9183105,4560,4560,4560,4560,0
20240327,105900,9183105,4560,4560,4560,4560,0
20240327,105800,9183105,4560,4560,4560,4560,0
20240327,105700,9183105,4560,4560,4560,4560,0
20240327,105600,9183105,4560,4560,4560,4560,0
20240327,105500,9183105,4560,4555,4560,4555,11
20240327,105400,9132950,4560,4560,4560,4560,0
20240327,105300,9132950,4560,4560,4560,4560,0
20240327,105200,9132950,4560,4560,4560,4560,1
20240327,105100,9128390,4550,4550,4550,4550,0
20240327,105000,9128390,4550,4550,4550,4550,0
20240327,104900,9128390,4550,4550,4550,4550,0
20240327,104800,9128390,4550,4550,4550,4550,0
20240327,104700,9128390,4550,4550,4550,4550,1
20240327,104600,9123840,4550,4550,4550,4550,0
20240327,104500,9123840,4550,4550,4550,4550,0
20240327,104400,9123840,4550,4550,4550,4550,0
20240327,104300,9123840,4550,4550,4550,4550,0
20240327,104200,9123840,4550,4550,4550,4550,27
20240327,104100,9000990,4550,4550,4550,4550,0
20240327,104000,9000990,4550,4550,4550,4550,0
20240327,103900,9000990,4550,4550,4550,4550,0
20240327,103800,9000990,4550,4550,4550,4550,0
20240327,103700,9000990,4550,4550,4550,4550,0
20240327,103600,9000990,4550,4550,4550,4550,0
20240327,103500,9000990,4550,4550,4550,4550,0
20240327,103400,9000990,4550,4550,4550,4550,0
20240327,103300,9000990,4550,4550,4550,4550,0
20240327,103200,9000990,4550,4550,4550,4550,0
20240327,103100,9000990,4550,4550,4550,4550,1
20240327,103000,8996440,4550,4550,4550,4550,0
20240327,102900,8996440,4550,4550,4550,4550,0
20240327,102800,8996440,4550,4550,4550,4550,0
20240327,102700,8996440,4550,4550,4550,4550,115
20240327,102600,8473190,4550,4550,4550,4550,0
20240327,102500,8473190,4550,4550,4550,4550,0
20240327,102400,8473190,4550,4550,4550,4550,53
20240327,102300,8232040,4545,4545,4545,4545,0
20240327,102200,8232040,4545,4545,4545,4545,0
20240327,102100,8232040,4545,4545,4545,4545,0
20240327,102000,8232040,4545,4545,4545,4545,0
20240327,101900,8232040,4545,4545,4545,4545,0
20240327,101800,8232040,4545,4545,4545,4545,0
20240327,101700,8232040,4545,4545,4545,4545,0
20240327,101600,8232040,4545,4545,4545,4545,535
20240327,101500,5800465,4545,4545,4545,4545,0
20240327,101400,5800465,4545,4545,4545,4545,0
20240327,101300,5800465,4545,4545,4545,4545,3
20240327,101200,5786830,4545,4545,4545,4545,1
20240327,101100,5782285,4545,4545,4545,4545,0
20240327,101000,5782285,4545,4545,4545,4545,0
20240327,100900,5782285,4545,4545,4545,4545,0
20240327,100800,5782285,4545,4545,4545,4545,0
20240327,100700,5782285,4545,4545,4545,4545,0
20240327,100600,5782285,4545,4545,4545,4545,50
20240327,100500,5555035,4545,4545,4545,4545,180
20240327,100400,4736935,4545,4545,4545,4545,0
20240327,100300,4736935,4545,4545,4545,4545,20
20240327,100200,4646035,4545,4545,4545,4545,0
20240327,100100,4646035,4545,4545,4545,4545,0
20240327,100000,4646035,4545,4545,4545,4545,0
20240327,095900,4646035,4545,4545,4545,4545,0
20240327,095800,4646035,4545,4545,4545,4545,0
20240327,095700,4646035,4545,4545,4545,4545,0
20240327,095600,4646035,4545,4545,4545,4545,0
20240327,095500,4646035,4545,4545,4545,4545,20
20240327,095400,4555135,4545,4545,4545,4545,0
20240327,095300,4555135,4545,4545,4545,4545,0
20240327,095200,4555135,4545,4545,4545,4545,0
20240327,095100,4555135,4545,4545,4545,4545,0
20240327,095000,4555135,4545,4545,4545,4545,0
20240327,094900,4555135,4545,4545,4545,4545,0
20240327,094800,4555135,4545,4545,4545,4545,0
20240327,094700,4555135,4545,4545,4545,4545,99
20240327,094600,4105180,4545,4545,4545,4545,0
20240327,094500,4105180,4545,4545,4545,4545,1
20240327,094400,4100635,4550,4550,4550,4550,0
20240327,094300,4100635,4550,4550,4550,4550,0
20240327,094200,4100635,4550,4550,4550,4550,0
20240327,094100,4100635,4550,4550,4550,4550,0
20240327,094000,4100635,4550,4550,4550,4550,0
20240327,093900,4100635,4550,4550,4550,4550,0
20240327,093800,4100635,4550,4550,4550,4550,0
20240327,093700,4100635,4550,4550,4550,4550,100
20240327,093600,3645635,4570,4570,4570,4570,0
20240327,093500,3645635,4570,4570,4570,4570,0
20240327,093400,3645635,4570,4570,4570,4570,0
20240327,093300,3645635,4570,4570,4570,4570,0
20240327,093200,3645635,4570,4570,4570,4570,0
20240327,093100,3645635,4570,4570,4570,4570,0
20240327,093000,3645635,4570,4570,4570,4570,8
20240327,092900,3609075,4570,4570,4570,4570,0
20240327,092800,3609075,4570,4565,4570,4565,2
20240327,092700,3599940,4530,4530,4530,4530,0
20240327,092600,3599940,4530,4530,4530,4530,0
20240327,092500,3599940,4530,4530,4530,4530,0
20240327,092400,3599940,4530,4530,4530,4530,18
20240327,092300,3518400,4530,4530,4530,4530,0
20240327,092200,3518400,4530,4530,4530,4530,0
20240327,092100,3518400,4530,4540,4540,4530,98
20240327,092000,3074390,4545,4545,4545,4545,0
20240327,091900,3074390,4545,4545,4545,4545,1
20240327,091800,3069845,4555,4555,4555,4555,0
20240327,091700,3069845,4555,4555,4555,4555,0
20240327,091600,3069845,4555,4555,4555,4555,0
20240327,091500,3069845,4555,4555,4555,4555,0
20240327,091400,3069845,4555,4555,4555,4555,0
20240327,091300,3069845,4555,4555,4555,4555,0
20240327,091200,3069845,4555,4560,4560,4550,5
20240327,091100,3047065,4560,4560,4560,4560,1
20240327,091000,3042505,4525,4535,4535,4525,391
20240327,090900,1271490,4530,4530,4530,4530,0
20240327,090800,1271490,4530,4530,4530,4530,0
20240327,090700,1271490,4530,4530,4530,4530,0
20240327,090600,1271490,4530,4530,4530,4530,0
20240327,090500,1271490,4530,4530,4530,4530,0
20240327,090400,1271490,4530,4530,4530,4530,0
20240327,090300,1271490,4530,4530,4530,4530,0
20240327,090200,1271490,4530,4530,4530,4530,0
20240327,090100,1271490,4530,4550,4550,4530,98
20240327,090000,827170,4570,4570,4570,4570,181