KissMeData/005670/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184500,19206390,4770,4770,4770,4770,273
20240307,184400,19206390,4770,4770,4770,4770,0
20240307,184300,19206390,4770,4770,4770,4770,0
20240307,184200,19206390,4770,4770,4770,4770,0
20240307,184100,19206390,4770,4770,4770,4770,0
20240307,184000,19206390,4770,4770,4770,4770,0
20240307,183900,19206390,4770,4770,4770,4770,0
20240307,183800,19206390,4770,4770,4770,4770,0
20240307,183700,19206390,4770,4770,4770,4770,0
20240307,183600,19206390,4770,4770,4770,4770,0
20240307,183500,19206390,4770,4770,4770,4770,0
20240307,183400,19206390,4770,4770,4770,4770,0
20240307,183300,19206390,4770,4770,4770,4770,0
20240307,183200,19206390,4770,4770,4770,4770,0
20240307,183100,19206390,4770,4770,4770,4770,0
20240307,183000,19206390,4770,4770,4770,4770,0
20240307,182900,19206390,4770,4770,4770,4770,0
20240307,182800,19206390,4770,4770,4770,4770,0
20240307,182700,19206390,4770,4770,4770,4770,0
20240307,182600,19206390,4770,4770,4770,4770,0
20240307,182500,19206390,4770,4770,4770,4770,0
20240307,182400,19206390,4770,4770,4770,4770,0
20240307,182300,19206390,4770,4770,4770,4770,0
20240307,182200,19206390,4770,4770,4770,4770,0
20240307,182100,19206390,4770,4770,4770,4770,0
20240307,182000,19206390,4770,4770,4770,4770,0
20240307,181900,19206390,4770,4770,4770,4770,0
20240307,181800,19206390,4770,4770,4770,4770,0
20240307,181700,19206390,4770,4770,4770,4770,0
20240307,181600,19206390,4770,4770,4770,4770,0
20240307,181500,19206390,4770,4770,4770,4770,273
20240307,181400,19206390,4770,4770,4770,4770,0
20240307,181300,19206390,4770,4770,4770,4770,0
20240307,181200,19206390,4770,4770,4770,4770,0
20240307,181100,19206390,4770,4770,4770,4770,0
20240307,181000,19206390,4770,4770,4770,4770,0
20240307,180900,19206390,4770,4770,4770,4770,0
20240307,180800,19206390,4770,4770,4770,4770,0
20240307,180700,19206390,4770,4770,4770,4770,0
20240307,180600,19206390,4770,4770,4770,4770,0
20240307,180500,19206390,4770,4770,4770,4770,0
20240307,180400,19206390,4770,4770,4770,4770,0
20240307,180300,19206390,4770,4770,4770,4770,0
20240307,180200,19206390,4770,4770,4770,4770,0
20240307,180100,19206390,4770,4770,4770,4770,0
20240307,180000,19206390,4770,4770,4770,4770,0
20240307,175900,19206390,4770,4770,4770,4770,0
20240307,175800,19206390,4770,4770,4770,4770,0
20240307,175700,19206390,4770,4770,4770,4770,0
20240307,175600,19206390,4770,4770,4770,4770,0
20240307,175500,19206390,4770,4770,4770,4770,0
20240307,175400,19206390,4770,4770,4770,4770,0
20240307,175300,19206390,4770,4770,4770,4770,0
20240307,175200,19206390,4770,4770,4770,4770,0
20240307,175100,19206390,4770,4770,4770,4770,0
20240307,175000,19206390,4770,4770,4770,4770,0
20240307,174900,19206390,4770,4770,4770,4770,0
20240307,174800,19206390,4770,4770,4770,4770,0
20240307,174700,19206390,4770,4770,4770,4770,0
20240307,174600,19206390,4770,4770,4770,4770,0
20240307,174500,19206390,4770,4770,4770,4770,273
20240307,174400,19206390,4770,4770,4770,4770,0
20240307,174300,19206390,4770,4770,4770,4770,0
20240307,174200,19206390,4770,4770,4770,4770,0
20240307,174100,19206390,4770,4770,4770,4770,0
20240307,174000,19206390,4770,4770,4770,4770,0
20240307,173900,19206390,4770,4770,4770,4770,0
20240307,173800,19206390,4770,4770,4770,4770,0
20240307,173700,19206390,4770,4770,4770,4770,0
20240307,173600,19206390,4770,4770,4770,4770,0
20240307,173500,19206390,4770,4770,4770,4770,0
20240307,173400,19206390,4770,4770,4770,4770,0
20240307,173300,19206390,4770,4770,4770,4770,0
20240307,173200,19206390,4770,4770,4770,4770,0
20240307,173100,19206390,4770,4770,4770,4770,0
20240307,173000,19206390,4770,4770,4770,4770,0
20240307,172900,19206390,4770,4770,4770,4770,0
20240307,172800,19206390,4770,4770,4770,4770,0
20240307,172700,19206390,4770,4770,4770,4770,0
20240307,172600,19206390,4770,4770,4770,4770,0
20240307,172500,19206390,4770,4770,4770,4770,0
20240307,172400,19206390,4770,4770,4770,4770,0
20240307,172300,19206390,4770,4770,4770,4770,0
20240307,172200,19206390,4770,4770,4770,4770,0
20240307,172100,19206390,4770,4770,4770,4770,0
20240307,172000,19206390,4770,4770,4770,4770,0
20240307,171900,19206390,4770,4770,4770,4770,0
20240307,171800,19206390,4770,4770,4770,4770,0
20240307,171700,19206390,4770,4770,4770,4770,0
20240307,171600,19206390,4770,4770,4770,4770,0
20240307,171500,19206390,4770,4770,4770,4770,273
20240307,171400,19206390,4770,4770,4770,4770,0
20240307,171300,19206390,4770,4770,4770,4770,0
20240307,171200,19206390,4770,4770,4770,4770,0
20240307,171100,19206390,4770,4770,4770,4770,0
20240307,171000,19206390,4770,4770,4770,4770,0
20240307,170900,19206390,4770,4770,4770,4770,0
20240307,170800,19206390,4770,4770,4770,4770,0
20240307,170700,19206390,4770,4770,4770,4770,0
20240307,170600,19206390,4770,4770,4770,4770,0
20240307,170500,19206390,4770,4770,4770,4770,0
20240307,170400,19206390,4770,4770,4770,4770,0
20240307,170300,19206390,4770,4770,4770,4770,0
20240307,170200,19206390,4770,4770,4770,4770,0
20240307,170100,19206390,4770,4770,4770,4770,0
20240307,170000,19206390,4770,4770,4770,4770,0
20240307,165900,19206390,4770,4770,4770,4770,0
20240307,165800,19206390,4770,4770,4770,4770,0
20240307,165700,19206390,4770,4770,4770,4770,0
20240307,165600,19206390,4770,4770,4770,4770,0
20240307,165500,19206390,4770,4770,4770,4770,0
20240307,165400,19206390,4770,4770,4770,4770,0
20240307,165300,19206390,4770,4770,4770,4770,0
20240307,165200,19206390,4770,4770,4770,4770,0
20240307,165100,19206390,4770,4770,4770,4770,0
20240307,165000,19206390,4770,4770,4770,4770,0
20240307,164900,19206390,4770,4770,4770,4770,0
20240307,164800,19206390,4770,4770,4770,4770,0
20240307,164700,19206390,4770,4770,4770,4770,0
20240307,164600,19206390,4770,4770,4770,4770,0
20240307,164500,19206390,4770,4770,4770,4770,273
20240307,164400,19206390,4770,4770,4770,4770,0
20240307,164300,19206390,4770,4770,4770,4770,0
20240307,164200,19206390,4770,4770,4770,4770,0
20240307,164100,19206390,4770,4770,4770,4770,0
20240307,164000,19206390,4770,4770,4770,4770,0
20240307,163900,19206390,4770,4770,4770,4770,0
20240307,163800,19206390,4770,4770,4770,4770,0
20240307,163700,19206390,4770,4770,4770,4770,0
20240307,163600,19206390,4770,4770,4770,4770,0
20240307,163500,19206390,4770,4770,4770,4770,0
20240307,163400,19206390,4770,4770,4770,4770,0
20240307,163300,19206390,4770,4770,4770,4770,0
20240307,163200,19206390,4770,4770,4770,4770,0
20240307,163100,19206390,4770,4770,4770,4770,0
20240307,163000,19206390,4770,4770,4770,4770,0
20240307,162900,19206390,4770,4770,4770,4770,0
20240307,162800,19206390,4770,4770,4770,4770,0
20240307,162700,19206390,4770,4770,4770,4770,0
20240307,162600,19206390,4770,4770,4770,4770,0
20240307,162500,19206390,4770,4770,4770,4770,0
20240307,162400,19206390,4770,4770,4770,4770,0
20240307,162300,19206390,4770,4770,4770,4770,0
20240307,162200,19206390,4770,4770,4770,4770,0
20240307,162100,19206390,4770,4770,4770,4770,0
20240307,162000,19206390,4770,4770,4770,4770,0
20240307,161900,19206390,4770,4770,4770,4770,0
20240307,161800,19206390,4770,4770,4770,4770,0
20240307,161700,19206390,4770,4770,4770,4770,0
20240307,161600,19206390,4770,4770,4770,4770,0
20240307,161500,19206390,4770,4770,4770,4770,273
20240307,161400,19206390,4770,4770,4770,4770,0
20240307,161300,19206390,4770,4770,4770,4770,0
20240307,161200,19206390,4770,4770,4770,4770,0
20240307,161100,19206390,4770,4770,4770,4770,0
20240307,161000,19206390,4770,4770,4770,4770,0
20240307,160900,19206390,4770,4770,4770,4770,0
20240307,160800,19206390,4770,4770,4770,4770,0
20240307,160700,19206390,4770,4770,4770,4770,0
20240307,160600,19206390,4770,4770,4770,4770,0
20240307,160500,19206390,4770,4770,4770,4770,0
20240307,160400,19206390,4770,4770,4770,4770,0
20240307,160300,19206390,4770,4770,4770,4770,0
20240307,160200,19206390,4770,4770,4770,4770,0
20240307,160100,19206390,4770,4770,4770,4770,0
20240307,160000,19206390,4770,4770,4770,4770,0
20240307,155900,19206390,4770,4770,4770,4770,0
20240307,155800,19206390,4770,4770,4770,4770,0
20240307,155700,19206390,4770,4770,4770,4770,0
20240307,155600,19206390,4770,4770,4770,4770,0
20240307,155500,19206390,4770,4770,4770,4770,0
20240307,155400,19206390,4770,4770,4770,4770,0
20240307,155300,19206390,4770,4770,4770,4770,0
20240307,155200,19206390,4770,4770,4770,4770,0
20240307,155100,19206390,4770,4770,4770,4770,0
20240307,155000,19206390,4770,4770,4770,4770,0
20240307,154900,19206390,4770,4770,4770,4770,0
20240307,154800,19206390,4770,4770,4770,4770,0
20240307,154700,19206390,4770,4770,4770,4770,0
20240307,154600,19206390,4770,4770,4770,4770,0
20240307,154500,19206390,4770,4770,4770,4770,273
20240307,154400,19206390,4770,4770,4770,4770,0
20240307,154300,19206390,4770,4770,4770,4770,0
20240307,154200,19206390,4770,4770,4770,4770,0
20240307,154100,19206390,4770,4770,4770,4770,0
20240307,154000,19206390,4770,4770,4770,4770,0
20240307,153900,19206390,4770,4770,4770,4770,0
20240307,153800,19206390,4770,4770,4770,4770,0
20240307,153700,19206390,4770,4770,4770,4770,0
20240307,153600,19206390,4770,4770,4770,4770,0
20240307,153500,19206390,4770,4770,4770,4770,0
20240307,153400,19206390,4770,4770,4770,4770,0
20240307,153300,19206390,4770,4770,4770,4770,0
20240307,153200,19206390,4770,4770,4770,4770,0
20240307,153100,19206390,4770,4770,4770,4770,0
20240307,153000,19206390,4770,4770,4770,4770,273
20240307,152900,17904180,4765,4765,4765,4765,0
20240307,152800,17904180,4765,4765,4765,4765,0
20240307,152700,17904180,4765,4765,4765,4765,0
20240307,152600,17904180,4765,4765,4765,4765,0
20240307,152500,17904180,4765,4765,4765,4765,0
20240307,152400,17904180,4765,4765,4765,4765,0
20240307,152300,17904180,4765,4765,4765,4765,0
20240307,152200,17904180,4765,4765,4765,4765,0
20240307,152100,17904180,4765,4765,4765,4765,0
20240307,152000,17904180,4765,4765,4765,4765,0
20240307,151900,17904180,4765,4765,4765,4765,0
20240307,151800,17904180,4765,4765,4765,4765,0
20240307,151700,17904180,4765,4765,4765,4765,0
20240307,151600,17904180,4765,4765,4765,4765,19
20240307,151500,17813645,4760,4760,4760,4760,0
20240307,151400,17813645,4760,4760,4760,4760,0
20240307,151300,17813645,4760,4760,4760,4760,0
20240307,151200,17813645,4760,4760,4760,4760,0
20240307,151100,17813645,4760,4760,4760,4760,0
20240307,151000,17813645,4760,4760,4760,4760,10
20240307,150900,17766045,4760,4760,4760,4760,0
20240307,150800,17766045,4760,4760,4760,4760,0
20240307,150700,17766045,4760,4760,4760,4760,0
20240307,150600,17766045,4760,4760,4760,4760,0
20240307,150500,17766045,4760,4760,4760,4760,0
20240307,150400,17766045,4760,4760,4760,4760,0
20240307,150300,17766045,4760,4760,4760,4760,175
20240307,150200,16933045,4760,4760,4760,4760,236
20240307,150100,15809685,4770,4770,4770,4770,0
20240307,150000,15809685,4770,4770,4770,4770,0
20240307,145900,15809685,4770,4770,4770,4770,0
20240307,145800,15809685,4770,4770,4770,4770,0
20240307,145700,15809685,4770,4770,4770,4770,0
20240307,145600,15809685,4770,4770,4770,4770,0
20240307,145500,15809685,4770,4770,4770,4770,0
20240307,145400,15809685,4770,4770,4770,4770,0
20240307,145300,15809685,4770,4770,4770,4770,0
20240307,145200,15809685,4770,4770,4770,4770,0
20240307,145100,15809685,4770,4770,4770,4770,0
20240307,145000,15809685,4770,4770,4770,4770,0
20240307,144900,15809685,4770,4770,4770,4770,0
20240307,144800,15809685,4770,4770,4770,4770,0
20240307,144700,15809685,4770,4770,4770,4770,0
20240307,144600,15809685,4770,4770,4770,4770,0
20240307,144500,15809685,4770,4770,4770,4770,0
20240307,144400,15809685,4770,4770,4770,4770,0
20240307,144300,15809685,4770,4770,4770,4770,0
20240307,144200,15809685,4770,4770,4770,4770,2
20240307,144100,15800145,4770,4770,4770,4770,0
20240307,144000,15800145,4770,4770,4770,4770,0
20240307,143900,15800145,4770,4770,4770,4770,0
20240307,143800,15800145,4770,4770,4770,4770,0
20240307,143700,15800145,4770,4770,4770,4770,0
20240307,143600,15800145,4770,4770,4770,4770,0
20240307,143500,15800145,4770,4770,4770,4770,0
20240307,143400,15800145,4770,4770,4770,4770,0
20240307,143300,15800145,4770,4770,4770,4770,0
20240307,143200,15800145,4770,4770,4770,4770,10
20240307,143100,15752445,4755,4755,4755,4755,150
20240307,143000,15039195,4755,4755,4755,4755,25
20240307,142900,14920320,4755,4755,4755,4755,0
20240307,142800,14920320,4755,4755,4755,4755,0
20240307,142700,14920320,4755,4755,4755,4755,482
20240307,142600,12628410,4755,4755,4755,4755,0
20240307,142500,12628410,4755,4755,4755,4755,0
20240307,142400,12628410,4755,4755,4755,4755,20
20240307,142300,12533310,4750,4750,4750,4750,0
20240307,142200,12533310,4750,4750,4750,4750,0
20240307,142100,12533310,4750,4750,4750,4750,0
20240307,142000,12533310,4750,4750,4750,4750,0
20240307,141900,12533310,4750,4750,4750,4750,0
20240307,141800,12533310,4750,4750,4750,4750,0
20240307,141700,12533310,4750,4760,4760,4750,465
20240307,141600,10322560,4765,4765,4765,4765,0
20240307,141500,10322560,4765,4765,4765,4765,0
20240307,141400,10322560,4765,4765,4765,4765,0
20240307,141300,10322560,4765,4765,4765,4765,20
20240307,141200,10227260,4765,4765,4765,4765,0
20240307,141100,10227260,4765,4765,4765,4765,0
20240307,141000,10227260,4765,4765,4765,4765,0
20240307,140900,10227260,4765,4765,4765,4765,0
20240307,140800,10227260,4765,4765,4765,4765,0
20240307,140700,10227260,4765,4765,4765,4765,0
20240307,140600,10227260,4765,4765,4765,4765,0
20240307,140500,10227260,4765,4765,4765,4765,0
20240307,140400,10227260,4765,4765,4765,4765,0
20240307,140300,10227260,4765,4765,4765,4765,0
20240307,140200,10227260,4765,4765,4765,4765,0
20240307,140100,10227260,4765,4765,4765,4765,0
20240307,140000,10227260,4765,4765,4765,4765,0
20240307,135900,10227260,4765,4765,4765,4765,0
20240307,135800,10227260,4765,4765,4765,4765,0
20240307,135700,10227260,4765,4765,4765,4765,0
20240307,135600,10227260,4765,4765,4765,4765,0
20240307,135500,10227260,4765,4765,4765,4765,0
20240307,135400,10227260,4765,4765,4765,4765,0
20240307,135300,10227260,4765,4765,4765,4765,0
20240307,135200,10227260,4765,4765,4765,4765,0
20240307,135100,10227260,4765,4765,4765,4765,0
20240307,135000,10227260,4765,4765,4765,4765,0
20240307,134900,10227260,4765,4765,4765,4765,0
20240307,134800,10227260,4765,4765,4765,4765,0
20240307,134700,10227260,4765,4765,4765,4765,0
20240307,134600,10227260,4765,4765,4765,4765,0
20240307,134500,10227260,4765,4765,4765,4765,0
20240307,134400,10227260,4765,4765,4765,4765,0
20240307,134300,10227260,4765,4765,4765,4765,0
20240307,134200,10227260,4765,4765,4765,4765,0
20240307,134100,10227260,4765,4765,4765,4765,0
20240307,134000,10227260,4765,4765,4765,4765,0
20240307,133900,10227260,4765,4765,4765,4765,0
20240307,133800,10227260,4765,4765,4765,4765,0
20240307,133700,10227260,4765,4765,4765,4765,0
20240307,133600,10227260,4765,4765,4765,4765,0
20240307,133500,10227260,4765,4765,4765,4765,0
20240307,133400,10227260,4765,4765,4765,4765,0
20240307,133300,10227260,4765,4765,4765,4765,0
20240307,133200,10227260,4765,4765,4765,4765,0
20240307,133100,10227260,4765,4765,4765,4765,1
20240307,133000,10222495,4765,4765,4765,4765,0
20240307,132900,10222495,4765,4765,4765,4765,0
20240307,132800,10222495,4765,4765,4765,4765,1
20240307,132700,10217730,4765,4765,4765,4765,0
20240307,132600,10217730,4765,4765,4765,4765,0
20240307,132500,10217730,4765,4765,4765,4765,0
20240307,132400,10217730,4765,4765,4765,4765,0
20240307,132300,10217730,4765,4765,4765,4765,0
20240307,132200,10217730,4765,4765,4765,4765,0
20240307,132100,10217730,4765,4765,4765,4765,0
20240307,132000,10217730,4765,4765,4765,4765,0
20240307,131900,10217730,4765,4765,4765,4765,0
20240307,131800,10217730,4765,4765,4765,4765,0
20240307,131700,10217730,4765,4765,4765,4765,0
20240307,131600,10217730,4765,4765,4765,4765,0
20240307,131500,10217730,4765,4765,4765,4765,0
20240307,131400,10217730,4765,4765,4765,4765,0
20240307,131300,10217730,4765,4765,4765,4765,0
20240307,131200,10217730,4765,4765,4765,4765,0
20240307,131100,10217730,4765,4765,4765,4765,0
20240307,131000,10217730,4765,4765,4765,4765,0
20240307,130900,10217730,4765,4765,4765,4765,0
20240307,130800,10217730,4765,4765,4765,4765,0
20240307,130700,10217730,4765,4765,4765,4765,0
20240307,130600,10217730,4765,4765,4765,4765,0
20240307,130500,10217730,4765,4765,4765,4765,0
20240307,130400,10217730,4765,4765,4765,4765,0
20240307,130300,10217730,4765,4765,4765,4765,0
20240307,130200,10217730,4765,4765,4765,4765,0
20240307,130100,10217730,4765,4765,4765,4765,0
20240307,130000,10217730,4765,4765,4765,4765,0
20240307,125900,10217730,4765,4765,4765,4765,83
20240307,125800,9822235,4765,4765,4765,4765,0
20240307,125700,9822235,4765,4765,4765,4765,0
20240307,125600,9822235,4765,4765,4765,4765,0
20240307,125500,9822235,4765,4765,4765,4765,0
20240307,125400,9822235,4765,4765,4765,4765,0
20240307,125300,9822235,4765,4765,4765,4765,0
20240307,125200,9822235,4765,4765,4765,4765,0
20240307,125100,9822235,4765,4765,4765,4765,0
20240307,125000,9822235,4765,4765,4765,4765,0
20240307,124900,9822235,4765,4765,4765,4765,0
20240307,124800,9822235,4765,4765,4765,4765,0
20240307,124700,9822235,4765,4765,4765,4765,0
20240307,124600,9822235,4765,4765,4765,4765,0
20240307,124500,9822235,4765,4765,4765,4765,0
20240307,124400,9822235,4765,4765,4765,4765,0
20240307,124300,9822235,4765,4765,4765,4765,29
20240307,124200,9684050,4765,4765,4765,4765,10
20240307,124100,9636400,4750,4750,4750,4750,0
20240307,124000,9636400,4750,4750,4750,4750,0
20240307,123900,9636400,4750,4750,4750,4750,0
20240307,123800,9636400,4750,4750,4750,4750,3
20240307,123700,9622150,4760,4760,4760,4760,0
20240307,123600,9622150,4760,4760,4760,4760,0
20240307,123500,9622150,4760,4760,4760,4760,0
20240307,123400,9622150,4760,4760,4760,4760,0
20240307,123300,9622150,4760,4760,4760,4760,0
20240307,123200,9622150,4760,4760,4760,4760,0
20240307,123100,9622150,4760,4760,4760,4760,0
20240307,123000,9622150,4760,4755,4760,4755,119
20240307,122900,9056280,4755,4755,4755,4755,0
20240307,122800,9056280,4755,4755,4755,4755,0
20240307,122700,9056280,4755,4755,4755,4755,0
20240307,122600,9056280,4755,4755,4755,4755,0
20240307,122500,9056280,4755,4755,4755,4755,0
20240307,122400,9056280,4755,4755,4755,4755,0
20240307,122300,9056280,4755,4755,4755,4755,0
20240307,122200,9056280,4755,4755,4755,4755,0
20240307,122100,9056280,4755,4755,4755,4755,0
20240307,122000,9056280,4755,4755,4755,4755,0
20240307,121900,9056280,4755,4755,4755,4755,1
20240307,121800,9051525,4755,4755,4755,4755,0
20240307,121700,9051525,4755,4755,4755,4755,0
20240307,121600,9051525,4755,4755,4755,4755,0
20240307,121500,9051525,4755,4755,4755,4755,0
20240307,121400,9051525,4755,4755,4755,4755,0
20240307,121300,9051525,4755,4755,4755,4755,0
20240307,121200,9051525,4755,4755,4755,4755,0
20240307,121100,9051525,4755,4755,4755,4755,0
20240307,121000,9051525,4755,4755,4755,4755,0
20240307,120900,9051525,4755,4755,4755,4755,37
20240307,120800,8875590,4750,4750,4750,4750,0
20240307,120700,8875590,4750,4750,4750,4750,0
20240307,120600,8875590,4750,4750,4750,4750,0
20240307,120500,8875590,4750,4750,4750,4750,0
20240307,120400,8875590,4750,4750,4750,4750,0
20240307,120300,8875590,4750,4750,4750,4750,0
20240307,120200,8875590,4750,4750,4750,4750,0
20240307,120100,8875590,4750,4750,4750,4750,0
20240307,120000,8875590,4750,4750,4750,4750,0
20240307,115900,8875590,4750,4750,4750,4750,0
20240307,115800,8875590,4750,4750,4750,4750,0
20240307,115700,8875590,4750,4750,4750,4750,0
20240307,115600,8875590,4750,4750,4750,4750,0
20240307,115500,8875590,4750,4750,4750,4750,0
20240307,115400,8875590,4750,4750,4750,4750,0
20240307,115300,8875590,4750,4750,4750,4750,0
20240307,115200,8875590,4750,4750,4750,4750,0
20240307,115100,8875590,4750,4750,4750,4750,0
20240307,115000,8875590,4750,4750,4750,4750,0
20240307,114900,8875590,4750,4750,4750,4750,0
20240307,114800,8875590,4750,4750,4750,4750,51
20240307,114700,8633340,4755,4755,4755,4755,0
20240307,114600,8633340,4755,4755,4755,4755,0
20240307,114500,8633340,4755,4755,4755,4755,0
20240307,114400,8633340,4755,4755,4755,4755,0
20240307,114300,8633340,4755,4755,4755,4755,0
20240307,114200,8633340,4755,4755,4755,4755,0
20240307,114100,8633340,4755,4755,4755,4755,21
20240307,114000,8533485,4745,4745,4745,4745,0
20240307,113900,8533485,4745,4745,4745,4745,0
20240307,113800,8533485,4745,4745,4745,4745,0
20240307,113700,8533485,4745,4745,4745,4745,0
20240307,113600,8533485,4745,4745,4745,4745,0
20240307,113500,8533485,4745,4745,4745,4745,0
20240307,113400,8533485,4745,4745,4745,4745,0
20240307,113300,8533485,4745,4745,4745,4745,0
20240307,113200,8533485,4745,4745,4745,4745,0
20240307,113100,8533485,4745,4745,4745,4745,0
20240307,113000,8533485,4745,4745,4745,4745,0
20240307,112900,8533485,4745,4745,4745,4745,0
20240307,112800,8533485,4745,4745,4745,4745,0
20240307,112700,8533485,4745,4745,4745,4745,0
20240307,112600,8533485,4745,4745,4745,4745,0
20240307,112500,8533485,4745,4745,4745,4745,0
20240307,112400,8533485,4745,4745,4745,4745,0
20240307,112300,8533485,4745,4745,4745,4745,16
20240307,112200,8457565,4745,4745,4745,4745,0
20240307,112100,8457565,4745,4745,4745,4745,0
20240307,112000,8457565,4745,4745,4745,4745,0
20240307,111900,8457565,4745,4745,4745,4745,0
20240307,111800,8457565,4745,4745,4745,4745,0
20240307,111700,8457565,4745,4745,4745,4745,0
20240307,111600,8457565,4745,4745,4745,4745,0
20240307,111500,8457565,4745,4740,4745,4740,97
20240307,111400,7997320,4740,4740,4740,4740,0
20240307,111300,7997320,4740,4740,4740,4740,0
20240307,111200,7997320,4740,4740,4740,4740,11
20240307,111100,7945180,4740,4750,4750,4740,311
20240307,111000,6470340,4750,4750,4750,4750,5
20240307,110900,6446590,4755,4755,4755,4755,0
20240307,110800,6446590,4755,4755,4755,4755,0
20240307,110700,6446590,4755,4755,4755,4755,0
20240307,110600,6446590,4755,4755,4755,4755,0
20240307,110500,6446590,4755,4755,4755,4755,0
20240307,110400,6446590,4755,4755,4755,4755,0
20240307,110300,6446590,4755,4755,4755,4755,0
20240307,110200,6446590,4755,4755,4755,4755,0
20240307,110100,6446590,4755,4755,4755,4755,30
20240307,110000,6303940,4735,4735,4735,4735,0
20240307,105900,6303940,4735,4735,4735,4735,0
20240307,105800,6303940,4735,4735,4735,4735,0
20240307,105700,6303940,4735,4735,4735,4735,0
20240307,105600,6303940,4735,4735,4735,4735,0
20240307,105500,6303940,4735,4735,4735,4735,0
20240307,105400,6303940,4735,4735,4735,4735,0
20240307,105300,6303940,4735,4735,4735,4735,0
20240307,105200,6303940,4735,4735,4735,4735,0
20240307,105100,6303940,4735,4735,4735,4735,0
20240307,105000,6303940,4735,4735,4735,4735,0
20240307,104900,6303940,4735,4735,4735,4735,0
20240307,104800,6303940,4735,4735,4735,4735,0
20240307,104700,6303940,4735,4745,4745,4735,500
20240307,104600,3935355,4755,4755,4755,4755,0
20240307,104500,3935355,4755,4755,4755,4755,0
20240307,104400,3935355,4755,4755,4755,4755,0
20240307,104300,3935355,4755,4755,4755,4755,0
20240307,104200,3935355,4755,4755,4755,4755,0
20240307,104100,3935355,4755,4755,4755,4755,0
20240307,104000,3935355,4755,4755,4755,4755,0
20240307,103900,3935355,4755,4755,4755,4755,0
20240307,103800,3935355,4755,4755,4755,4755,0
20240307,103700,3935355,4755,4755,4755,4755,0
20240307,103600,3935355,4755,4755,4755,4755,0
20240307,103500,3935355,4755,4755,4755,4755,0
20240307,103400,3935355,4755,4755,4755,4755,0
20240307,103300,3935355,4755,4755,4755,4755,0
20240307,103200,3935355,4755,4755,4755,4755,0
20240307,103100,3935355,4755,4755,4755,4755,0
20240307,103000,3935355,4755,4755,4755,4755,0
20240307,102900,3935355,4755,4755,4755,4755,0
20240307,102800,3935355,4755,4755,4755,4755,1
20240307,102700,3930600,4735,4735,4735,4735,0
20240307,102600,3930600,4735,4735,4735,4735,0
20240307,102500,3930600,4735,4735,4735,4735,0
20240307,102400,3930600,4735,4735,4735,4735,0
20240307,102300,3930600,4735,4735,4735,4735,0
20240307,102200,3930600,4735,4735,4735,4735,12
20240307,102100,3873780,4735,4735,4735,4735,0
20240307,102000,3873780,4735,4735,4735,4735,0
20240307,101900,3873780,4735,4735,4735,4735,3
20240307,101800,3859575,4735,4735,4735,4735,0
20240307,101700,3859575,4735,4735,4735,4735,4
20240307,101600,3840635,4735,4735,4735,4735,0
20240307,101500,3840635,4735,4735,4735,4735,0
20240307,101400,3840635,4735,4735,4735,4735,0
20240307,101300,3840635,4735,4735,4735,4735,212
20240307,101200,2836815,4735,4735,4735,4735,0
20240307,101100,2836815,4735,4735,4735,4735,0
20240307,101000,2836815,4735,4735,4735,4735,2
20240307,100900,2827345,4755,4755,4755,4755,0
20240307,100800,2827345,4755,4755,4755,4755,0
20240307,100700,2827345,4755,4755,4755,4755,0
20240307,100600,2827345,4755,4755,4755,4755,0
20240307,100500,2827345,4755,4755,4755,4755,0
20240307,100400,2827345,4755,4755,4755,4755,0
20240307,100300,2827345,4755,4755,4755,4755,1
20240307,100200,2822590,4735,4735,4735,4735,0
20240307,100100,2822590,4735,4735,4735,4735,0
20240307,100000,2822590,4735,4740,4740,4735,102
20240307,095900,2339615,4735,4735,4735,4735,0
20240307,095800,2339615,4735,4735,4735,4735,0
20240307,095700,2339615,4735,4735,4735,4735,14
20240307,095600,2273325,4750,4750,4750,4750,0
20240307,095500,2273325,4750,4750,4750,4750,0
20240307,095400,2273325,4750,4750,4750,4750,0
20240307,095300,2273325,4750,4750,4750,4750,0
20240307,095200,2273325,4750,4750,4750,4750,3
20240307,095100,2259075,4750,4750,4750,4750,0
20240307,095000,2259075,4750,4750,4750,4750,0
20240307,094900,2259075,4750,4750,4750,4750,0
20240307,094800,2259075,4750,4750,4750,4750,1
20240307,094700,2254325,4750,4750,4750,4750,0
20240307,094600,2254325,4750,4755,4755,4750,15
20240307,094500,2183050,4755,4755,4755,4755,0
20240307,094400,2183050,4755,4755,4755,4755,100
20240307,094300,1707550,4755,4755,4755,4755,0
20240307,094200,1707550,4755,4755,4755,4755,0
20240307,094100,1707550,4755,4755,4755,4755,2
20240307,094000,1698040,4765,4765,4765,4765,0
20240307,093900,1698040,4765,4765,4765,4765,1
20240307,093800,1693275,4770,4770,4770,4770,0
20240307,093700,1693275,4770,4770,4770,4770,0
20240307,093600,1693275,4770,4770,4770,4770,0
20240307,093500,1693275,4770,4770,4770,4770,0
20240307,093400,1693275,4770,4770,4770,4770,0
20240307,093300,1693275,4770,4770,4770,4770,0
20240307,093200,1693275,4770,4770,4770,4770,0
20240307,093100,1693275,4770,4770,4770,4770,287
20240307,093000,324285,4770,4770,4770,4770,1
20240307,092900,319515,4765,4765,4765,4765,0
20240307,092800,319515,4765,4765,4765,4765,0
20240307,092700,319515,4765,4765,4765,4765,12
20240307,092600,262335,4765,4765,4765,4765,0
20240307,092500,262335,4765,4765,4765,4765,0
20240307,092400,262335,4765,4765,4765,4765,4
20240307,092300,243275,4770,4770,4770,4770,0
20240307,092200,243275,4770,4770,4770,4770,0
20240307,092100,243275,4770,4770,4770,4770,0
20240307,092000,243275,4770,4770,4770,4770,0
20240307,091900,243275,4770,4770,4770,4770,25
20240307,091800,124025,4770,4770,4770,4770,0
20240307,091700,124025,4770,4770,4770,4770,0
20240307,091600,124025,4770,4770,4770,4770,0
20240307,091500,124025,4770,4770,4770,4770,0
20240307,091400,124025,4770,4770,4770,4770,0
20240307,091300,124025,4770,4770,4770,4770,0
20240307,091200,124025,4770,4770,4770,4770,0
20240307,091100,124025,4770,4770,4770,4770,0
20240307,091000,124025,4770,4770,4770,4770,25
20240307,090900,4775,4775,4775,4775,4775,0
20240307,090800,4775,4775,4775,4775,4775,0
20240307,090700,4775,4775,4775,4775,4775,0
20240307,090600,4775,4775,4775,4775,4775,0
20240307,090500,4775,4775,4775,4775,4775,0
20240307,090400,4775,4775,4775,4775,4775,0
20240307,090300,4775,4775,4775,4775,4775,0
20240307,090200,4775,4775,4775,4775,4775,0
20240307,090100,4775,4775,4775,4775,4775,0
20240307,090000,4775,4775,4775,4775,4775,1