KissMeData/005670/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,184500,28818385,4770,4770,4770,4770,761
20240304,184400,28818385,4770,4770,4770,4770,0
20240304,184300,28818385,4770,4770,4770,4770,0
20240304,184200,28818385,4770,4770,4770,4770,0
20240304,184100,28818385,4770,4770,4770,4770,0
20240304,184000,28818385,4770,4770,4770,4770,0
20240304,183900,28818385,4770,4770,4770,4770,0
20240304,183800,28818385,4770,4770,4770,4770,0
20240304,183700,28818385,4770,4770,4770,4770,0
20240304,183600,28818385,4770,4770,4770,4770,0
20240304,183500,28818385,4770,4770,4770,4770,0
20240304,183400,28818385,4770,4770,4770,4770,0
20240304,183300,28818385,4770,4770,4770,4770,0
20240304,183200,28818385,4770,4770,4770,4770,0
20240304,183100,28818385,4770,4770,4770,4770,0
20240304,183000,28818385,4770,4770,4770,4770,0
20240304,182900,28818385,4770,4770,4770,4770,0
20240304,182800,28818385,4770,4770,4770,4770,0
20240304,182700,28818385,4770,4770,4770,4770,0
20240304,182600,28818385,4770,4770,4770,4770,0
20240304,182500,28818385,4770,4770,4770,4770,0
20240304,182400,28818385,4770,4770,4770,4770,0
20240304,182300,28818385,4770,4770,4770,4770,0
20240304,182200,28818385,4770,4770,4770,4770,0
20240304,182100,28818385,4770,4770,4770,4770,0
20240304,182000,28818385,4770,4770,4770,4770,0
20240304,181900,28818385,4770,4770,4770,4770,0
20240304,181800,28818385,4770,4770,4770,4770,0
20240304,181700,28818385,4770,4770,4770,4770,0
20240304,181600,28818385,4770,4770,4770,4770,0
20240304,181500,28818385,4770,4770,4770,4770,761
20240304,181400,28818385,4770,4770,4770,4770,0
20240304,181300,28818385,4770,4770,4770,4770,0
20240304,181200,28818385,4770,4770,4770,4770,0
20240304,181100,28818385,4770,4770,4770,4770,0
20240304,181000,28818385,4770,4770,4770,4770,0
20240304,180900,28818385,4770,4770,4770,4770,0
20240304,180800,28818385,4770,4770,4770,4770,0
20240304,180700,28818385,4770,4770,4770,4770,0
20240304,180600,28818385,4770,4770,4770,4770,0
20240304,180500,28818385,4770,4770,4770,4770,0
20240304,180400,28818385,4770,4770,4770,4770,0
20240304,180300,28818385,4770,4770,4770,4770,0
20240304,180200,28818385,4770,4770,4770,4770,0
20240304,180100,28818385,4770,4770,4770,4770,0
20240304,180000,28818385,4770,4770,4770,4770,0
20240304,175900,28818385,4770,4770,4770,4770,0
20240304,175800,28818385,4770,4770,4770,4770,0
20240304,175700,28818385,4770,4770,4770,4770,0
20240304,175600,28818385,4770,4770,4770,4770,0
20240304,175500,28818385,4770,4770,4770,4770,0
20240304,175400,28818385,4770,4770,4770,4770,0
20240304,175300,28818385,4770,4770,4770,4770,0
20240304,175200,28818385,4770,4770,4770,4770,0
20240304,175100,28818385,4770,4770,4770,4770,0
20240304,175000,28818385,4770,4770,4770,4770,0
20240304,174900,28818385,4770,4770,4770,4770,0
20240304,174800,28818385,4770,4770,4770,4770,0
20240304,174700,28818385,4770,4770,4770,4770,0
20240304,174600,28818385,4770,4770,4770,4770,0
20240304,174500,28818385,4770,4770,4770,4770,761
20240304,174400,28818385,4770,4770,4770,4770,0
20240304,174300,28818385,4770,4770,4770,4770,0
20240304,174200,28818385,4770,4770,4770,4770,0
20240304,174100,28818385,4770,4770,4770,4770,0
20240304,174000,28818385,4770,4770,4770,4770,0
20240304,173900,28818385,4770,4770,4770,4770,0
20240304,173800,28818385,4770,4770,4770,4770,0
20240304,173700,28818385,4770,4770,4770,4770,0
20240304,173600,28818385,4770,4770,4770,4770,0
20240304,173500,28818385,4770,4770,4770,4770,0
20240304,173400,28818385,4770,4770,4770,4770,0
20240304,173300,28818385,4770,4770,4770,4770,0
20240304,173200,28818385,4770,4770,4770,4770,0
20240304,173100,28818385,4770,4770,4770,4770,0
20240304,173000,28818385,4770,4770,4770,4770,0
20240304,172900,28818385,4770,4770,4770,4770,0
20240304,172800,28818385,4770,4770,4770,4770,0
20240304,172700,28818385,4770,4770,4770,4770,0
20240304,172600,28818385,4770,4770,4770,4770,0
20240304,172500,28818385,4770,4770,4770,4770,0
20240304,172400,28818385,4770,4770,4770,4770,0
20240304,172300,28818385,4770,4770,4770,4770,0
20240304,172200,28818385,4770,4770,4770,4770,0
20240304,172100,28818385,4770,4770,4770,4770,0
20240304,172000,28818385,4770,4770,4770,4770,0
20240304,171900,28818385,4770,4770,4770,4770,0
20240304,171800,28818385,4770,4770,4770,4770,0
20240304,171700,28818385,4770,4770,4770,4770,0
20240304,171600,28818385,4770,4770,4770,4770,0
20240304,171500,28818385,4770,4770,4770,4770,761
20240304,171400,28818385,4770,4770,4770,4770,0
20240304,171300,28818385,4770,4770,4770,4770,0
20240304,171200,28818385,4770,4770,4770,4770,0
20240304,171100,28818385,4770,4770,4770,4770,0
20240304,171000,28818385,4770,4770,4770,4770,0
20240304,170900,28818385,4770,4770,4770,4770,0
20240304,170800,28818385,4770,4770,4770,4770,0
20240304,170700,28818385,4770,4770,4770,4770,0
20240304,170600,28818385,4770,4770,4770,4770,0
20240304,170500,28818385,4770,4770,4770,4770,0
20240304,170400,28818385,4770,4770,4770,4770,0
20240304,170300,28818385,4770,4770,4770,4770,0
20240304,170200,28818385,4770,4770,4770,4770,0
20240304,170100,28818385,4770,4770,4770,4770,0
20240304,170000,28818385,4770,4770,4770,4770,0
20240304,165900,28818385,4770,4770,4770,4770,0
20240304,165800,28818385,4770,4770,4770,4770,0
20240304,165700,28818385,4770,4770,4770,4770,0
20240304,165600,28818385,4770,4770,4770,4770,0
20240304,165500,28818385,4770,4770,4770,4770,0
20240304,165400,28818385,4770,4770,4770,4770,0
20240304,165300,28818385,4770,4770,4770,4770,0
20240304,165200,28818385,4770,4770,4770,4770,0
20240304,165100,28818385,4770,4770,4770,4770,0
20240304,165000,28818385,4770,4770,4770,4770,0
20240304,164900,28818385,4770,4770,4770,4770,0
20240304,164800,28818385,4770,4770,4770,4770,0
20240304,164700,28818385,4770,4770,4770,4770,0
20240304,164600,28818385,4770,4770,4770,4770,0
20240304,164500,28818385,4770,4770,4770,4770,761
20240304,164400,28818385,4770,4770,4770,4770,0
20240304,164300,28818385,4770,4770,4770,4770,0
20240304,164200,28818385,4770,4770,4770,4770,0
20240304,164100,28818385,4770,4770,4770,4770,0
20240304,164000,28818385,4770,4770,4770,4770,0
20240304,163900,28818385,4770,4770,4770,4770,0
20240304,163800,28818385,4770,4770,4770,4770,0
20240304,163700,28818385,4770,4770,4770,4770,0
20240304,163600,28818385,4770,4770,4770,4770,0
20240304,163500,28818385,4770,4770,4770,4770,0
20240304,163400,28818385,4770,4770,4770,4770,0
20240304,163300,28818385,4770,4770,4770,4770,0
20240304,163200,28818385,4770,4770,4770,4770,0
20240304,163100,28818385,4770,4770,4770,4770,0
20240304,163000,28818385,4770,4770,4770,4770,0
20240304,162900,28818385,4770,4770,4770,4770,0
20240304,162800,28818385,4770,4770,4770,4770,0
20240304,162700,28818385,4770,4770,4770,4770,0
20240304,162600,28818385,4770,4770,4770,4770,0
20240304,162500,28818385,4770,4770,4770,4770,0
20240304,162400,28818385,4770,4770,4770,4770,0
20240304,162300,28818385,4770,4770,4770,4770,0
20240304,162200,28818385,4770,4770,4770,4770,0
20240304,162100,28818385,4770,4770,4770,4770,0
20240304,162000,28818385,4770,4770,4770,4770,0
20240304,161900,28818385,4770,4770,4770,4770,0
20240304,161800,28818385,4770,4770,4770,4770,0
20240304,161700,28818385,4770,4770,4770,4770,0
20240304,161600,28818385,4770,4770,4770,4770,0
20240304,161500,28818385,4770,4770,4770,4770,761
20240304,161400,28818385,4770,4770,4770,4770,0
20240304,161300,28818385,4770,4770,4770,4770,0
20240304,161200,28818385,4770,4770,4770,4770,0
20240304,161100,28818385,4770,4770,4770,4770,0
20240304,161000,28818385,4770,4770,4770,4770,0
20240304,160900,28818385,4770,4770,4770,4770,0
20240304,160800,28818385,4770,4770,4770,4770,0
20240304,160700,28818385,4770,4770,4770,4770,0
20240304,160600,28818385,4770,4770,4770,4770,0
20240304,160500,28818385,4770,4770,4770,4770,0
20240304,160400,28818385,4770,4770,4770,4770,0
20240304,160300,28818385,4770,4770,4770,4770,0
20240304,160200,28818385,4770,4770,4770,4770,0
20240304,160100,28818385,4770,4770,4770,4770,0
20240304,160000,28818385,4770,4770,4770,4770,0
20240304,155900,28818385,4770,4770,4770,4770,0
20240304,155800,28818385,4770,4770,4770,4770,0
20240304,155700,28818385,4770,4770,4770,4770,0
20240304,155600,28818385,4770,4770,4770,4770,0
20240304,155500,28818385,4770,4770,4770,4770,0
20240304,155400,28818385,4770,4770,4770,4770,0
20240304,155300,28818385,4770,4770,4770,4770,0
20240304,155200,28818385,4770,4770,4770,4770,0
20240304,155100,28818385,4770,4770,4770,4770,0
20240304,155000,28818385,4770,4770,4770,4770,0
20240304,154900,28818385,4770,4770,4770,4770,0
20240304,154800,28818385,4770,4770,4770,4770,0
20240304,154700,28818385,4770,4770,4770,4770,0
20240304,154600,28818385,4770,4770,4770,4770,0
20240304,154500,28818385,4770,4770,4770,4770,761
20240304,154400,28818385,4770,4770,4770,4770,0
20240304,154300,28818385,4770,4770,4770,4770,0
20240304,154200,28818385,4770,4770,4770,4770,0
20240304,154100,28818385,4770,4770,4770,4770,0
20240304,154000,28818385,4770,4770,4770,4770,0
20240304,153900,28818385,4770,4770,4770,4770,0
20240304,153800,28818385,4770,4770,4770,4770,0
20240304,153700,28818385,4770,4770,4770,4770,0
20240304,153600,28818385,4770,4770,4770,4770,0
20240304,153500,28818385,4770,4770,4770,4770,0
20240304,153400,28818385,4770,4770,4770,4770,0
20240304,153300,28818385,4770,4770,4770,4770,0
20240304,153200,28818385,4770,4770,4770,4770,0
20240304,153100,28818385,4770,4770,4770,4770,0
20240304,153000,28818385,4770,4770,4770,4770,761
20240304,152900,25188415,4770,4770,4770,4770,0
20240304,152800,25188415,4770,4770,4770,4770,0
20240304,152700,25188415,4770,4770,4770,4770,0
20240304,152600,25188415,4770,4770,4770,4770,0
20240304,152500,25188415,4770,4770,4770,4770,0
20240304,152400,25188415,4770,4770,4770,4770,0
20240304,152300,25188415,4770,4770,4770,4770,0
20240304,152200,25188415,4770,4770,4770,4770,0
20240304,152100,25188415,4770,4770,4770,4770,0
20240304,152000,25188415,4770,4770,4770,4770,0
20240304,151900,25188415,4770,4770,4770,4770,0
20240304,151800,25188415,4770,4770,4770,4770,0
20240304,151700,25188415,4770,4770,4770,4770,0
20240304,151600,25188415,4770,4770,4770,4770,52
20240304,151500,24940375,4770,4770,4770,4770,0
20240304,151400,24940375,4770,4770,4770,4770,0
20240304,151300,24940375,4770,4770,4770,4770,0
20240304,151200,24940375,4770,4770,4770,4770,0
20240304,151100,24940375,4770,4770,4770,4770,0
20240304,151000,24940375,4770,4770,4770,4770,0
20240304,150900,24940375,4770,4770,4770,4770,1
20240304,150800,24935605,4775,4775,4775,4775,0
20240304,150700,24935605,4775,4775,4775,4775,0
20240304,150600,24935605,4775,4775,4775,4775,2
20240304,150500,24926055,4770,4770,4770,4770,1
20240304,150400,24921285,4770,4770,4770,4770,0
20240304,150300,24921285,4770,4770,4770,4770,0
20240304,150200,24921285,4770,4770,4770,4770,5
20240304,150100,24897435,4770,4770,4770,4770,0
20240304,150000,24897435,4770,4770,4770,4770,0
20240304,145900,24897435,4770,4770,4770,4770,1
20240304,145800,24892665,4770,4770,4770,4770,0
20240304,145700,24892665,4770,4770,4770,4770,0
20240304,145600,24892665,4770,4770,4770,4770,1
20240304,145500,24887895,4770,4770,4770,4770,0
20240304,145400,24887895,4770,4770,4770,4770,0
20240304,145300,24887895,4770,4770,4770,4770,1
20240304,145200,24883125,4770,4770,4770,4770,0
20240304,145100,24883125,4770,4770,4770,4770,0
20240304,145000,24883125,4770,4770,4770,4770,1
20240304,144900,24878355,4770,4770,4770,4770,1
20240304,144800,24873585,4775,4770,4775,4770,3
20240304,144700,24859265,4770,4770,4770,4770,101
20240304,144600,24377495,4770,4770,4770,4770,0
20240304,144500,24377495,4770,4770,4770,4770,1
20240304,144400,24372725,4770,4770,4770,4770,0
20240304,144300,24372725,4770,4770,4770,4770,0
20240304,144200,24372725,4770,4770,4770,4770,1
20240304,144100,24367955,4770,4770,4770,4770,0
20240304,144000,24367955,4770,4770,4770,4770,0
20240304,143900,24367955,4770,4770,4770,4770,0
20240304,143800,24367955,4770,4770,4770,4770,0
20240304,143700,24367955,4770,4770,4770,4770,0
20240304,143600,24367955,4770,4770,4770,4770,0
20240304,143500,24367955,4770,4770,4770,4770,2
20240304,143400,24358415,4770,4770,4770,4770,0
20240304,143300,24358415,4770,4770,4770,4770,0
20240304,143200,24358415,4770,4770,4770,4770,1
20240304,143100,24353645,4770,4770,4770,4770,0
20240304,143000,24353645,4770,4770,4770,4770,0
20240304,142900,24353645,4770,4770,4770,4770,1
20240304,142800,24348875,4770,4770,4770,4770,1
20240304,142700,24344105,4770,4770,4770,4770,1
20240304,142600,24339335,4770,4770,4770,4770,101
20240304,142500,23857565,4770,4770,4770,4770,0
20240304,142400,23857565,4770,4770,4770,4770,0
20240304,142300,23857565,4770,4770,4770,4770,1
20240304,142200,23852795,4770,4770,4770,4770,0
20240304,142100,23852795,4770,4770,4770,4770,0
20240304,142000,23852795,4770,4770,4770,4770,1
20240304,141900,23848025,4770,4770,4770,4770,0
20240304,141800,23848025,4770,4770,4770,4770,0
20240304,141700,23848025,4770,4770,4770,4770,1
20240304,141600,23843255,4770,4770,4770,4770,0
20240304,141500,23843255,4770,4770,4770,4770,0
20240304,141400,23843255,4770,4770,4770,4770,1
20240304,141300,23838485,4770,4770,4770,4770,0
20240304,141200,23838485,4770,4770,4770,4770,0
20240304,141100,23838485,4770,4770,4770,4770,1
20240304,141000,23833715,4770,4770,4770,4770,1
20240304,140900,23828945,4770,4770,4770,4770,0
20240304,140800,23828945,4770,4770,4770,4770,233
20240304,140700,22717535,4775,4775,4775,4775,0
20240304,140600,22717535,4775,4775,4775,4775,0
20240304,140500,22717535,4775,4775,4775,4775,0
20240304,140400,22717535,4775,4775,4775,4775,0
20240304,140300,22717535,4775,4775,4775,4775,0
20240304,140200,22717535,4775,4775,4775,4775,0
20240304,140100,22717535,4775,4775,4775,4775,0
20240304,140000,22717535,4775,4775,4775,4775,0
20240304,135900,22717535,4775,4775,4775,4775,0
20240304,135800,22717535,4775,4775,4775,4775,0
20240304,135700,22717535,4775,4775,4775,4775,10
20240304,135600,22669785,4770,4770,4770,4770,20
20240304,135500,22574385,4770,4770,4770,4770,0
20240304,135400,22574385,4770,4770,4770,4770,0
20240304,135300,22574385,4770,4770,4770,4770,0
20240304,135200,22574385,4770,4770,4770,4770,0
20240304,135100,22574385,4770,4770,4770,4770,0
20240304,135000,22574385,4770,4770,4770,4770,0
20240304,134900,22574385,4770,4770,4770,4770,0
20240304,134800,22574385,4770,4770,4770,4770,1
20240304,134700,22569615,4770,4770,4770,4770,1
20240304,134600,22564845,4770,4770,4770,4770,0
20240304,134500,22564845,4770,4770,4770,4770,10
20240304,134400,22517145,4770,4770,4770,4770,0
20240304,134300,22517145,4770,4770,4770,4770,0
20240304,134200,22517145,4770,4770,4770,4770,0
20240304,134100,22517145,4770,4770,4770,4770,0
20240304,134000,22517145,4770,4770,4770,4770,0
20240304,133900,22517145,4770,4770,4770,4770,0
20240304,133800,22517145,4770,4770,4770,4770,0
20240304,133700,22517145,4770,4770,4770,4770,0
20240304,133600,22517145,4770,4770,4770,4770,0
20240304,133500,22517145,4770,4770,4770,4770,0
20240304,133400,22517145,4770,4770,4770,4770,0
20240304,133300,22517145,4770,4770,4770,4770,0
20240304,133200,22517145,4770,4770,4770,4770,0
20240304,133100,22517145,4770,4770,4770,4770,0
20240304,133000,22517145,4770,4770,4770,4770,1
20240304,132900,22512375,4770,4775,4775,4770,8
20240304,132800,22474180,4770,4770,4770,4770,0
20240304,132700,22474180,4770,4770,4770,4770,1
20240304,132600,22469410,4770,4770,4770,4770,0
20240304,132500,22469410,4770,4770,4770,4770,0
20240304,132400,22469410,4770,4770,4770,4770,1
20240304,132300,22464640,4770,4770,4770,4770,1
20240304,132200,22459870,4770,4770,4770,4770,1
20240304,132100,22455100,4770,4770,4770,4770,1
20240304,132000,22450330,4770,4770,4770,4770,19
20240304,131900,22359700,4770,4770,4770,4770,0
20240304,131800,22359700,4770,4770,4770,4770,0
20240304,131700,22359700,4770,4770,4770,4770,0
20240304,131600,22359700,4770,4770,4770,4770,0
20240304,131500,22359700,4770,4770,4770,4770,50
20240304,131400,22121200,4775,4775,4775,4775,0
20240304,131300,22121200,4775,4775,4775,4775,100
20240304,131200,21643700,4775,4775,4775,4775,0
20240304,131100,21643700,4775,4775,4775,4775,0
20240304,131000,21643700,4775,4775,4775,4775,0
20240304,130900,21643700,4775,4775,4775,4775,0
20240304,130800,21643700,4775,4775,4775,4775,0
20240304,130700,21643700,4775,4775,4775,4775,0
20240304,130600,21643700,4775,4775,4775,4775,0
20240304,130500,21643700,4775,4775,4775,4775,0
20240304,130400,21643700,4775,4775,4775,4775,0
20240304,130300,21643700,4775,4775,4775,4775,0
20240304,130200,21643700,4775,4775,4775,4775,0
20240304,130100,21643700,4775,4775,4775,4775,0
20240304,130000,21643700,4775,4775,4775,4775,0
20240304,125900,21643700,4775,4775,4775,4775,0
20240304,125800,21643700,4775,4775,4775,4775,0
20240304,125700,21643700,4775,4775,4775,4775,0
20240304,125600,21643700,4775,4775,4775,4775,0
20240304,125500,21643700,4775,4775,4775,4775,0
20240304,125400,21643700,4775,4775,4775,4775,0
20240304,125300,21643700,4775,4775,4775,4775,0
20240304,125200,21643700,4775,4775,4775,4775,0
20240304,125100,21643700,4775,4775,4775,4775,0
20240304,125000,21643700,4775,4775,4775,4775,0
20240304,124900,21643700,4775,4775,4775,4775,0
20240304,124800,21643700,4775,4775,4775,4775,0
20240304,124700,21643700,4775,4775,4775,4775,0
20240304,124600,21643700,4775,4775,4775,4775,0
20240304,124500,21643700,4775,4775,4775,4775,0
20240304,124400,21643700,4775,4775,4775,4775,0
20240304,124300,21643700,4775,4775,4775,4775,0
20240304,124200,21643700,4775,4775,4775,4775,0
20240304,124100,21643700,4775,4775,4775,4775,0
20240304,124000,21643700,4775,4775,4775,4775,0
20240304,123900,21643700,4775,4775,4775,4775,10
20240304,123800,21595950,4770,4770,4770,4770,0
20240304,123700,21595950,4770,4770,4770,4770,0
20240304,123600,21595950,4770,4770,4770,4770,0
20240304,123500,21595950,4770,4770,4770,4770,0
20240304,123400,21595950,4770,4770,4770,4770,0
20240304,123300,21595950,4770,4770,4770,4770,0
20240304,123200,21595950,4770,4770,4770,4770,0
20240304,123100,21595950,4770,4770,4770,4770,0
20240304,123000,21595950,4770,4770,4770,4770,0
20240304,122900,21595950,4770,4770,4770,4770,67
20240304,122800,21276360,4770,4770,4770,4770,0
20240304,122700,21276360,4770,4770,4770,4770,0
20240304,122600,21276360,4770,4770,4770,4770,2
20240304,122500,21266820,4780,4780,4780,4780,491
20240304,122400,18919840,4770,4770,4770,4770,0
20240304,122300,18919840,4770,4775,4775,4770,177
20240304,122200,18075110,4775,4775,4775,4775,0
20240304,122100,18075110,4775,4775,4775,4775,0
20240304,122000,18075110,4775,4775,4775,4775,73
20240304,121900,17726535,4775,4775,4775,4775,0
20240304,121800,17726535,4775,4775,4775,4775,0
20240304,121700,17726535,4775,4775,4775,4775,0
20240304,121600,17726535,4775,4775,4775,4775,0
20240304,121500,17726535,4775,4775,4775,4775,0
20240304,121400,17726535,4775,4775,4775,4775,0
20240304,121300,17726535,4775,4775,4775,4775,0
20240304,121200,17726535,4775,4775,4775,4775,44
20240304,121100,17516435,4775,4775,4775,4775,0
20240304,121000,17516435,4775,4775,4775,4775,0
20240304,120900,17516435,4775,4775,4775,4775,0
20240304,120800,17516435,4775,4775,4775,4775,0
20240304,120700,17516435,4775,4775,4775,4775,0
20240304,120600,17516435,4775,4775,4775,4775,3
20240304,120500,17502110,4775,4775,4775,4775,1
20240304,120400,17497335,4770,4770,4770,4770,0
20240304,120300,17497335,4770,4770,4770,4770,0
20240304,120200,17497335,4770,4770,4770,4770,0
20240304,120100,17497335,4770,4770,4770,4770,0
20240304,120000,17497335,4770,4770,4770,4770,0
20240304,115900,17497335,4770,4770,4770,4770,0
20240304,115800,17497335,4770,4770,4770,4770,0
20240304,115700,17497335,4770,4770,4770,4770,0
20240304,115600,17497335,4770,4770,4770,4770,46
20240304,115500,17277915,4775,4775,4775,4775,4
20240304,115400,17258815,4770,4770,4770,4770,0
20240304,115300,17258815,4770,4770,4770,4770,0
20240304,115200,17258815,4770,4770,4770,4770,0
20240304,115100,17258815,4770,4770,4770,4770,5
20240304,115000,17234965,4770,4770,4770,4770,0
20240304,114900,17234965,4770,4770,4770,4770,0
20240304,114800,17234965,4770,4770,4770,4770,0
20240304,114700,17234965,4770,4770,4770,4770,0
20240304,114600,17234965,4770,4770,4770,4770,0
20240304,114500,17234965,4770,4770,4770,4770,0
20240304,114400,17234965,4770,4770,4770,4770,0
20240304,114300,17234965,4770,4770,4770,4770,0
20240304,114200,17234965,4770,4770,4770,4770,0
20240304,114100,17234965,4770,4770,4770,4770,0
20240304,114000,17234965,4770,4770,4770,4770,0
20240304,113900,17234965,4770,4770,4770,4770,0
20240304,113800,17234965,4770,4770,4770,4770,0
20240304,113700,17234965,4770,4770,4770,4770,86
20240304,113600,16824745,4780,4780,4780,4780,0
20240304,113500,16824745,4780,4780,4780,4780,0
20240304,113400,16824745,4780,4780,4780,4780,6
20240304,113300,16796065,4780,4780,4780,4780,0
20240304,113200,16796065,4780,4780,4780,4780,30
20240304,113100,16652665,4780,4780,4780,4780,0
20240304,113000,16652665,4780,4780,4780,4780,0
20240304,112900,16652665,4780,4780,4780,4780,1
20240304,112800,16647885,4770,4770,4770,4770,2
20240304,112700,16638345,4770,4770,4770,4770,0
20240304,112600,16638345,4770,4770,4770,4770,0
20240304,112500,16638345,4770,4770,4770,4770,0
20240304,112400,16638345,4770,4770,4770,4770,0
20240304,112300,16638345,4770,4770,4770,4770,0
20240304,112200,16638345,4770,4770,4770,4770,0
20240304,112100,16638345,4770,4770,4770,4770,0
20240304,112000,16638345,4770,4770,4770,4770,300
20240304,111900,15207345,4780,4780,4780,4780,0
20240304,111800,15207345,4780,4780,4780,4780,0
20240304,111700,15207345,4780,4780,4780,4780,0
20240304,111600,15207345,4780,4780,4780,4780,0
20240304,111500,15207345,4780,4780,4780,4780,0
20240304,111400,15207345,4780,4780,4780,4780,0
20240304,111300,15207345,4780,4780,4780,4780,0
20240304,111200,15207345,4780,4780,4780,4780,0
20240304,111100,15207345,4780,4780,4780,4780,0
20240304,111000,15207345,4780,4780,4780,4780,0
20240304,110900,15207345,4780,4780,4780,4780,0
20240304,110800,15207345,4780,4780,4780,4780,0
20240304,110700,15207345,4780,4775,4780,4775,10
20240304,110600,15159575,4775,4775,4775,4775,4
20240304,110500,15140475,4775,4775,4775,4775,0
20240304,110400,15140475,4775,4775,4775,4775,0
20240304,110300,15140475,4775,4775,4775,4775,0
20240304,110200,15140475,4775,4775,4775,4775,0
20240304,110100,15140475,4775,4775,4775,4775,0
20240304,110000,15140475,4775,4775,4775,4775,0
20240304,105900,15140475,4775,4775,4775,4775,0
20240304,105800,15140475,4775,4775,4775,4775,0
20240304,105700,15140475,4775,4775,4775,4775,0
20240304,105600,15140475,4775,4775,4775,4775,0
20240304,105500,15140475,4775,4775,4775,4775,0
20240304,105400,15140475,4775,4775,4775,4775,0
20240304,105300,15140475,4775,4775,4775,4775,0
20240304,105200,15140475,4775,4775,4775,4775,0
20240304,105100,15140475,4775,4775,4775,4775,0
20240304,105000,15140475,4775,4775,4775,4775,0
20240304,104900,15140475,4775,4775,4775,4775,0
20240304,104800,15140475,4775,4775,4775,4775,617
20240304,104700,12194300,4770,4770,4770,4770,0
20240304,104600,12194300,4770,4770,4770,4770,0
20240304,104500,12194300,4770,4770,4770,4770,0
20240304,104400,12194300,4770,4770,4770,4770,1
20240304,104300,12189530,4770,4770,4770,4770,0
20240304,104200,12189530,4770,4770,4770,4770,0
20240304,104100,12189530,4770,4770,4770,4770,1
20240304,104000,12184760,4775,4775,4775,4775,0
20240304,103900,12184760,4775,4775,4775,4775,0
20240304,103800,12184760,4775,4775,4775,4775,2
20240304,103700,12175210,4770,4770,4770,4770,1
20240304,103600,12170440,4770,4770,4770,4770,0
20240304,103500,12170440,4770,4770,4770,4770,0
20240304,103400,12170440,4770,4770,4770,4770,1
20240304,103300,12165670,4770,4770,4770,4770,1
20240304,103200,12160900,4770,4770,4770,4770,0
20240304,103100,12160900,4770,4770,4770,4770,1
20240304,103000,12156130,4770,4770,4770,4770,1000
20240304,102900,7386130,4770,4770,4770,4770,0
20240304,102800,7386130,4770,4770,4770,4770,0
20240304,102700,7386130,4770,4770,4770,4770,0
20240304,102600,7386130,4770,4770,4770,4770,0
20240304,102500,7386130,4770,4770,4770,4770,0
20240304,102400,7386130,4770,4770,4770,4770,0
20240304,102300,7386130,4770,4770,4770,4770,1
20240304,102200,7381360,4770,4770,4770,4770,0
20240304,102100,7381360,4770,4770,4770,4770,0
20240304,102000,7381360,4770,4770,4770,4770,0
20240304,101900,7381360,4770,4770,4770,4770,1
20240304,101800,7376590,4770,4775,4775,4770,51
20240304,101700,7133070,4770,4770,4770,4770,0
20240304,101600,7133070,4770,4770,4770,4770,1
20240304,101500,7128300,4770,4770,4770,4770,1
20240304,101400,7123530,4770,4775,4775,4770,11
20240304,101300,7071010,4770,4770,4770,4770,1
20240304,101200,7066240,4775,4775,4775,4775,0
20240304,101100,7066240,4775,4775,4775,4775,0
20240304,101000,7066240,4775,4775,4775,4775,1
20240304,100900,7061465,4770,4770,4770,4770,0
20240304,100800,7061465,4770,4770,4770,4770,1
20240304,100700,7056695,4775,4775,4775,4775,0
20240304,100600,7056695,4775,4775,4775,4775,0
20240304,100500,7056695,4775,4775,4775,4775,1
20240304,100400,7051920,4770,4770,4770,4770,1
20240304,100300,7047150,4770,4770,4770,4770,0
20240304,100200,7047150,4770,4770,4770,4770,0
20240304,100100,7047150,4770,4770,4770,4770,1
20240304,100000,7042380,4770,4770,4770,4770,1
20240304,095900,7037610,4770,4770,4770,4770,1
20240304,095800,7032840,4775,4770,4775,4770,384
20240304,095700,5201105,4775,4775,4775,4775,9
20240304,095600,5158130,4775,4775,4775,4775,304
20240304,095500,3706530,4775,4775,4775,4775,0
20240304,095400,3706530,4775,4780,4780,4775,4
20240304,095300,3687415,4790,4790,4790,4790,0
20240304,095200,3687415,4790,4790,4790,4790,1
20240304,095100,3682625,4790,4790,4790,4790,0
20240304,095000,3682625,4790,4790,4790,4790,10
20240304,094900,3634725,4790,4790,4790,4790,4
20240304,094800,3615565,4790,4790,4790,4790,10
20240304,094700,3567665,4790,4790,4790,4790,0
20240304,094600,3567665,4790,4790,4790,4790,0
20240304,094500,3567665,4790,4790,4790,4790,0
20240304,094400,3567665,4790,4790,4790,4790,0
20240304,094300,3567665,4790,4790,4790,4790,0
20240304,094200,3567665,4790,4790,4790,4790,0
20240304,094100,3567665,4790,4790,4790,4790,0
20240304,094000,3567665,4790,4790,4790,4790,0
20240304,093900,3567665,4790,4790,4790,4790,0
20240304,093800,3567665,4790,4790,4790,4790,0
20240304,093700,3567665,4790,4790,4790,4790,0
20240304,093600,3567665,4790,4790,4790,4790,62
20240304,093500,3270685,4775,4775,4775,4775,0
20240304,093400,3270685,4775,4775,4775,4775,0
20240304,093300,3270685,4775,4775,4775,4775,0
20240304,093200,3270685,4775,4775,4775,4775,0
20240304,093100,3270685,4775,4775,4775,4775,0
20240304,093000,3270685,4775,4775,4775,4775,0
20240304,092900,3270685,4775,4775,4775,4775,0
20240304,092800,3270685,4775,4775,4775,4775,0
20240304,092700,3270685,4775,4775,4775,4775,0
20240304,092600,3270685,4775,4780,4780,4775,200
20240304,092500,2314945,4800,4800,4800,4800,0
20240304,092400,2314945,4800,4800,4800,4800,0
20240304,092300,2314945,4800,4800,4800,4800,0
20240304,092200,2314945,4800,4800,4800,4800,0
20240304,092100,2314945,4800,4800,4800,4800,0
20240304,092000,2314945,4800,4800,4800,4800,0
20240304,091900,2314945,4800,4800,4800,4800,0
20240304,091800,2314945,4800,4800,4800,4800,0
20240304,091700,2314945,4800,4800,4800,4800,0
20240304,091600,2314945,4800,4800,4800,4800,0
20240304,091500,2314945,4800,4800,4800,4800,0
20240304,091400,2314945,4800,4800,4800,4800,0
20240304,091300,2314945,4800,4800,4800,4800,1
20240304,091200,2310145,4800,4800,4800,4800,0
20240304,091100,2310145,4800,4800,4800,4800,0
20240304,091000,2310145,4800,4800,4800,4800,0
20240304,090900,2310145,4800,4800,4800,4800,0
20240304,090800,2310145,4800,4800,4800,4800,2
20240304,090700,2300545,4800,4800,4800,4800,3
20240304,090600,2286145,4800,4800,4800,4800,0
20240304,090500,2286145,4800,4800,4800,4800,13
20240304,090400,2223745,4800,4795,4800,4795,107
20240304,090300,1710190,4795,4795,4795,4795,80
20240304,090200,1326590,4795,4775,4795,4775,22
20240304,090100,1221120,4770,4770,4770,4770,0
20240304,090000,1221120,4770,4770,4770,4770,254