KissMeData/033200/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191300,33750460,3695,3695,3695,3695,107
20240308,191200,33750460,3695,3695,3695,3695,0
20240308,191100,33750460,3695,3695,3695,3695,0
20240308,191000,33750460,3695,3695,3695,3695,0
20240308,190900,33750460,3695,3695,3695,3695,0
20240308,190800,33750460,3695,3695,3695,3695,0
20240308,190700,33750460,3695,3695,3695,3695,0
20240308,190600,33750460,3695,3695,3695,3695,0
20240308,190500,33750460,3695,3695,3695,3695,0
20240308,190400,33750460,3695,3695,3695,3695,0
20240308,190300,33750460,3695,3695,3695,3695,0
20240308,190200,33750460,3695,3695,3695,3695,0
20240308,190100,33750460,3695,3695,3695,3695,0
20240308,190000,33750460,3695,3695,3695,3695,0
20240308,185900,33750460,3695,3695,3695,3695,0
20240308,185800,33750460,3695,3695,3695,3695,0
20240308,185700,33750460,3695,3695,3695,3695,0
20240308,185600,33750460,3695,3695,3695,3695,0
20240308,185500,33750460,3695,3695,3695,3695,0
20240308,185400,33750460,3695,3695,3695,3695,0
20240308,185300,33750460,3695,3695,3695,3695,0
20240308,185200,33750460,3695,3695,3695,3695,0
20240308,185100,33750460,3695,3695,3695,3695,0
20240308,185000,33750460,3695,3695,3695,3695,0
20240308,184900,33750460,3695,3695,3695,3695,0
20240308,184800,33750460,3695,3695,3695,3695,0
20240308,184700,33750460,3695,3695,3695,3695,0
20240308,184600,33750460,3695,3695,3695,3695,0
20240308,184500,33750460,3695,3695,3695,3695,0
20240308,184400,33750460,3695,3695,3695,3695,0
20240308,184300,33750460,3695,3695,3695,3695,107
20240308,184200,33750460,3695,3695,3695,3695,0
20240308,184100,33750460,3695,3695,3695,3695,0
20240308,184000,33750460,3695,3695,3695,3695,0
20240308,183900,33750460,3695,3695,3695,3695,0
20240308,183800,33750460,3695,3695,3695,3695,0
20240308,183700,33750460,3695,3695,3695,3695,0
20240308,183600,33750460,3695,3695,3695,3695,0
20240308,183500,33750460,3695,3695,3695,3695,0
20240308,183400,33750460,3695,3695,3695,3695,0
20240308,183300,33750460,3695,3695,3695,3695,0
20240308,183200,33750460,3695,3695,3695,3695,0
20240308,183100,33750460,3695,3695,3695,3695,0
20240308,183000,33750460,3695,3695,3695,3695,0
20240308,182900,33750460,3695,3695,3695,3695,0
20240308,182800,33750460,3695,3695,3695,3695,0
20240308,182700,33750460,3695,3695,3695,3695,0
20240308,182600,33750460,3695,3695,3695,3695,0
20240308,182500,33750460,3695,3695,3695,3695,0
20240308,182400,33750460,3695,3695,3695,3695,0
20240308,182300,33750460,3695,3695,3695,3695,0
20240308,182200,33750460,3695,3695,3695,3695,0
20240308,182100,33750460,3695,3695,3695,3695,0
20240308,182000,33750460,3695,3695,3695,3695,0
20240308,181900,33750460,3695,3695,3695,3695,0
20240308,181800,33750460,3695,3695,3695,3695,0
20240308,181700,33750460,3695,3695,3695,3695,0
20240308,181600,33750460,3695,3695,3695,3695,0
20240308,181500,33750460,3695,3695,3695,3695,0
20240308,181400,33750460,3695,3695,3695,3695,0
20240308,181300,33750460,3695,3695,3695,3695,107
20240308,181200,33750460,3695,3695,3695,3695,0
20240308,181100,33750460,3695,3695,3695,3695,0
20240308,181000,33750460,3695,3695,3695,3695,0
20240308,180900,33750460,3695,3695,3695,3695,0
20240308,180800,33750460,3695,3695,3695,3695,0
20240308,180700,33750460,3695,3695,3695,3695,0
20240308,180600,33750460,3695,3695,3695,3695,0
20240308,180500,33750460,3695,3695,3695,3695,0
20240308,180400,33750460,3695,3695,3695,3695,0
20240308,180300,33750460,3695,3695,3695,3695,0
20240308,180200,33750460,3695,3695,3695,3695,0
20240308,180100,33750460,3695,3695,3695,3695,0
20240308,180000,33750460,3695,3695,3695,3695,0
20240308,175900,33750460,3695,3695,3695,3695,0
20240308,175800,33750460,3695,3695,3695,3695,0
20240308,175700,33750460,3695,3695,3695,3695,0
20240308,175600,33750460,3695,3695,3695,3695,0
20240308,175500,33750460,3695,3695,3695,3695,0
20240308,175400,33750460,3695,3695,3695,3695,0
20240308,175300,33750460,3695,3695,3695,3695,0
20240308,175200,33750460,3695,3695,3695,3695,0
20240308,175100,33750460,3695,3695,3695,3695,0
20240308,175000,33750460,3695,3695,3695,3695,0
20240308,174900,33750460,3695,3695,3695,3695,0
20240308,174800,33750460,3695,3695,3695,3695,0
20240308,174700,33750460,3695,3695,3695,3695,0
20240308,174600,33750460,3695,3695,3695,3695,0
20240308,174500,33750460,3695,3695,3695,3695,0
20240308,174400,33750460,3695,3695,3695,3695,0
20240308,174300,33750460,3695,3695,3695,3695,107
20240308,174200,33750460,3695,3695,3695,3695,0
20240308,174100,33750460,3695,3695,3695,3695,0
20240308,174000,33750460,3695,3695,3695,3695,0
20240308,173900,33750460,3695,3695,3695,3695,0
20240308,173800,33750460,3695,3695,3695,3695,0
20240308,173700,33750460,3695,3695,3695,3695,0
20240308,173600,33750460,3695,3695,3695,3695,0
20240308,173500,33750460,3695,3695,3695,3695,0
20240308,173400,33750460,3695,3695,3695,3695,0
20240308,173300,33750460,3695,3695,3695,3695,0
20240308,173200,33750460,3695,3695,3695,3695,0
20240308,173100,33750460,3695,3695,3695,3695,0
20240308,173000,33750460,3695,3695,3695,3695,0
20240308,172900,33750460,3695,3695,3695,3695,0
20240308,172800,33750460,3695,3695,3695,3695,0
20240308,172700,33750460,3695,3695,3695,3695,0
20240308,172600,33750460,3695,3695,3695,3695,0
20240308,172500,33750460,3695,3695,3695,3695,0
20240308,172400,33750460,3695,3695,3695,3695,0
20240308,172300,33750460,3695,3695,3695,3695,0
20240308,172200,33750460,3695,3695,3695,3695,0
20240308,172100,33750460,3695,3695,3695,3695,0
20240308,172000,33750460,3695,3695,3695,3695,0
20240308,171900,33750460,3695,3695,3695,3695,0
20240308,171800,33750460,3695,3695,3695,3695,0
20240308,171700,33750460,3695,3695,3695,3695,0
20240308,171600,33750460,3695,3695,3695,3695,0
20240308,171500,33750460,3695,3695,3695,3695,0
20240308,171400,33750460,3695,3695,3695,3695,0
20240308,171300,33750460,3695,3695,3695,3695,107
20240308,171200,33750460,3695,3695,3695,3695,0
20240308,171100,33750460,3695,3695,3695,3695,0
20240308,171000,33750460,3695,3695,3695,3695,0
20240308,170900,33750460,3695,3695,3695,3695,0
20240308,170800,33750460,3695,3695,3695,3695,0
20240308,170700,33750460,3695,3695,3695,3695,0
20240308,170600,33750460,3695,3695,3695,3695,0
20240308,170500,33750460,3695,3695,3695,3695,0
20240308,170400,33750460,3695,3695,3695,3695,0
20240308,170300,33750460,3695,3695,3695,3695,0
20240308,170200,33750460,3695,3695,3695,3695,0
20240308,170100,33750460,3695,3695,3695,3695,0
20240308,170000,33750460,3695,3695,3695,3695,0
20240308,165900,33750460,3695,3695,3695,3695,0
20240308,165800,33750460,3695,3695,3695,3695,0
20240308,165700,33750460,3695,3695,3695,3695,0
20240308,165600,33750460,3695,3695,3695,3695,0
20240308,165500,33750460,3695,3695,3695,3695,0
20240308,165400,33750460,3695,3695,3695,3695,0
20240308,165300,33750460,3695,3695,3695,3695,0
20240308,165200,33750460,3695,3695,3695,3695,0
20240308,165100,33750460,3695,3695,3695,3695,0
20240308,165000,33750460,3695,3695,3695,3695,0
20240308,164900,33750460,3695,3695,3695,3695,0
20240308,164800,33750460,3695,3695,3695,3695,0
20240308,164700,33750460,3695,3695,3695,3695,0
20240308,164600,33750460,3695,3695,3695,3695,0
20240308,164500,33750460,3695,3695,3695,3695,0
20240308,164400,33750460,3695,3695,3695,3695,0
20240308,164300,33750460,3695,3695,3695,3695,107
20240308,164200,33750460,3695,3695,3695,3695,0
20240308,164100,33750460,3695,3695,3695,3695,0
20240308,164000,33750460,3695,3695,3695,3695,0
20240308,163900,33750460,3695,3695,3695,3695,0
20240308,163800,33750460,3695,3695,3695,3695,0
20240308,163700,33750460,3695,3695,3695,3695,0
20240308,163600,33750460,3695,3695,3695,3695,0
20240308,163500,33750460,3695,3695,3695,3695,0
20240308,163400,33750460,3695,3695,3695,3695,0
20240308,163300,33750460,3695,3695,3695,3695,0
20240308,163200,33750460,3695,3695,3695,3695,0
20240308,163100,33750460,3695,3695,3695,3695,0
20240308,163000,33750460,3695,3695,3695,3695,0
20240308,162900,33750460,3695,3695,3695,3695,0
20240308,162800,33750460,3695,3695,3695,3695,0
20240308,162700,33750460,3695,3695,3695,3695,0
20240308,162600,33750460,3695,3695,3695,3695,0
20240308,162500,33750460,3695,3695,3695,3695,0
20240308,162400,33750460,3695,3695,3695,3695,0
20240308,162300,33750460,3695,3695,3695,3695,0
20240308,162200,33750460,3695,3695,3695,3695,0
20240308,162100,33750460,3695,3695,3695,3695,0
20240308,162000,33750460,3695,3695,3695,3695,0
20240308,161900,33750460,3695,3695,3695,3695,0
20240308,161800,33750460,3695,3695,3695,3695,0
20240308,161700,33750460,3695,3695,3695,3695,0
20240308,161600,33750460,3695,3695,3695,3695,0
20240308,161500,33750460,3695,3695,3695,3695,0
20240308,161400,33750460,3695,3695,3695,3695,0
20240308,161300,33750460,3695,3695,3695,3695,107
20240308,161200,33750460,3695,3695,3695,3695,0
20240308,161100,33750460,3695,3695,3695,3695,0
20240308,161000,33750460,3695,3695,3695,3695,0
20240308,160900,33750460,3695,3695,3695,3695,0
20240308,160800,33750460,3695,3695,3695,3695,0
20240308,160700,33750460,3695,3695,3695,3695,0
20240308,160600,33750460,3695,3695,3695,3695,0
20240308,160500,33750460,3695,3695,3695,3695,0
20240308,160400,33750460,3695,3695,3695,3695,0
20240308,160300,33750460,3695,3695,3695,3695,0
20240308,160200,33750460,3695,3695,3695,3695,0
20240308,160100,33750460,3695,3695,3695,3695,0
20240308,160000,33750460,3695,3695,3695,3695,0
20240308,155900,33750460,3695,3695,3695,3695,0
20240308,155800,33750460,3695,3695,3695,3695,0
20240308,155700,33750460,3695,3695,3695,3695,0
20240308,155600,33750460,3695,3695,3695,3695,0
20240308,155500,33750460,3695,3695,3695,3695,0
20240308,155400,33750460,3695,3695,3695,3695,0
20240308,155300,33750460,3695,3695,3695,3695,0
20240308,155200,33750460,3695,3695,3695,3695,0
20240308,155100,33750460,3695,3695,3695,3695,0
20240308,155000,33750460,3695,3695,3695,3695,0
20240308,154900,33750460,3695,3695,3695,3695,0
20240308,154800,33750460,3695,3695,3695,3695,0
20240308,154700,33750460,3695,3695,3695,3695,0
20240308,154600,33750460,3695,3695,3695,3695,0
20240308,154500,33750460,3695,3695,3695,3695,0
20240308,154400,33750460,3695,3695,3695,3695,0
20240308,154300,33750460,3695,3695,3695,3695,107
20240308,154200,33750460,3695,3695,3695,3695,0
20240308,154100,33750460,3695,3695,3695,3695,0
20240308,154000,33750460,3695,3695,3695,3695,0
20240308,153900,33750460,3695,3695,3695,3695,0
20240308,153800,33750460,3695,3695,3695,3695,0
20240308,153700,33750460,3695,3695,3695,3695,0
20240308,153600,33750460,3695,3695,3695,3695,0
20240308,153500,33750460,3695,3695,3695,3695,0
20240308,153400,33750460,3695,3695,3695,3695,0
20240308,153300,33750460,3695,3695,3695,3695,0
20240308,153200,33750460,3695,3695,3695,3695,0
20240308,153100,33750460,3695,3695,3695,3695,0
20240308,153000,33750460,3695,3695,3695,3695,107
20240308,152900,33355095,3710,3710,3710,3710,0
20240308,152800,33355095,3710,3710,3710,3710,0
20240308,152700,33355095,3710,3710,3710,3710,0
20240308,152600,33355095,3710,3710,3710,3710,0
20240308,152500,33355095,3710,3710,3710,3710,0
20240308,152400,33355095,3710,3710,3710,3710,0
20240308,152300,33355095,3710,3710,3710,3710,0
20240308,152200,33355095,3710,3710,3710,3710,0
20240308,152100,33355095,3710,3710,3710,3710,0
20240308,152000,33355095,3710,3710,3710,3710,0
20240308,151900,33355095,3710,3710,3710,3710,206
20240308,151800,32590835,3720,3720,3720,3720,0
20240308,151700,32590835,3720,3720,3720,3720,0
20240308,151600,32590835,3720,3720,3720,3720,13
20240308,151500,32542475,3720,3720,3720,3720,0
20240308,151400,32542475,3720,3720,3720,3720,0
20240308,151300,32542475,3720,3720,3720,3720,0
20240308,151200,32542475,3720,3720,3720,3720,0
20240308,151100,32542475,3720,3720,3720,3720,0
20240308,151000,32542475,3720,3720,3720,3720,0
20240308,150900,32542475,3720,3720,3720,3720,0
20240308,150800,32542475,3720,3720,3720,3720,0
20240308,150700,32542475,3720,3720,3720,3720,0
20240308,150600,32542475,3720,3720,3720,3720,0
20240308,150500,32542475,3720,3720,3720,3720,0
20240308,150400,32542475,3720,3720,3720,3720,1
20240308,150300,32538755,3720,3720,3720,3720,0
20240308,150200,32538755,3720,3720,3720,3720,0
20240308,150100,32538755,3720,3720,3720,3720,0
20240308,150000,32538755,3720,3720,3720,3720,0
20240308,145900,32538755,3720,3720,3720,3720,0
20240308,145800,32538755,3720,3720,3720,3720,0
20240308,145700,32538755,3720,3720,3720,3720,0
20240308,145600,32538755,3720,3720,3720,3720,1
20240308,145500,32535035,3715,3715,3715,3715,0
20240308,145400,32535035,3715,3715,3715,3715,0
20240308,145300,32535035,3715,3715,3715,3715,0
20240308,145200,32535035,3715,3715,3715,3715,1
20240308,145100,32531320,3715,3715,3715,3715,30
20240308,145000,32419870,3715,3715,3715,3715,0
20240308,144900,32419870,3715,3715,3715,3715,0
20240308,144800,32419870,3715,3715,3715,3715,4
20240308,144700,32405010,3725,3725,3725,3725,0
20240308,144600,32405010,3725,3725,3725,3725,0
20240308,144500,32405010,3725,3725,3725,3725,0
20240308,144400,32405010,3725,3725,3725,3725,0
20240308,144300,32405010,3725,3725,3725,3725,1
20240308,144200,32401285,3710,3695,3710,3695,2541
20240308,144100,22992360,3690,3690,3690,3690,0
20240308,144000,22992360,3690,3690,3690,3690,0
20240308,143900,22992360,3690,3690,3690,3690,0
20240308,143800,22992360,3690,3690,3690,3690,3
20240308,143700,22981290,3695,3695,3695,3695,0
20240308,143600,22981290,3695,3695,3695,3695,0
20240308,143500,22981290,3695,3695,3695,3695,0
20240308,143400,22981290,3695,3695,3695,3695,0
20240308,143300,22981290,3695,3695,3695,3695,0
20240308,143200,22981290,3695,3695,3695,3695,0
20240308,143100,22981290,3695,3695,3695,3695,0
20240308,143000,22981290,3695,3695,3695,3695,50
20240308,142900,22796540,3695,3695,3695,3695,0
20240308,142800,22796540,3695,3695,3695,3695,0
20240308,142700,22796540,3695,3695,3695,3695,0
20240308,142600,22796540,3695,3695,3695,3695,1
20240308,142500,22792845,3690,3690,3690,3690,0
20240308,142400,22792845,3690,3690,3690,3690,0
20240308,142300,22792845,3690,3690,3690,3690,111
20240308,142200,22383255,3690,3690,3690,3690,0
20240308,142100,22383255,3690,3690,3690,3690,0
20240308,142000,22383255,3690,3690,3690,3690,0
20240308,141900,22383255,3690,3690,3690,3690,0
20240308,141800,22383255,3690,3690,3690,3690,1
20240308,141700,22379565,3680,3680,3680,3680,0
20240308,141600,22379565,3680,3680,3680,3680,0
20240308,141500,22379565,3680,3680,3680,3680,0
20240308,141400,22379565,3680,3680,3680,3680,0
20240308,141300,22379565,3680,3680,3680,3680,0
20240308,141200,22379565,3680,3680,3680,3680,0
20240308,141100,22379565,3680,3680,3680,3680,0
20240308,141000,22379565,3680,3680,3680,3680,25
20240308,140900,22287565,3675,3680,3680,3675,629
20240308,140800,19975090,3680,3680,3680,3680,0
20240308,140700,19975090,3680,3680,3680,3680,0
20240308,140600,19975090,3680,3680,3680,3680,10
20240308,140500,19938290,3680,3680,3680,3680,0
20240308,140400,19938290,3680,3680,3680,3680,0
20240308,140300,19938290,3680,3685,3685,3680,2
20240308,140200,19930925,3690,3690,3690,3690,0
20240308,140100,19930925,3690,3690,3690,3690,0
20240308,140000,19930925,3690,3690,3690,3690,0
20240308,135900,19930925,3690,3690,3690,3690,0
20240308,135800,19930925,3690,3690,3690,3690,0
20240308,135700,19930925,3690,3690,3690,3690,0
20240308,135600,19930925,3690,3690,3690,3690,0
20240308,135500,19930925,3690,3690,3690,3690,0
20240308,135400,19930925,3690,3690,3690,3690,0
20240308,135300,19930925,3690,3690,3690,3690,1
20240308,135200,19927235,3690,3690,3690,3690,0
20240308,135100,19927235,3690,3690,3690,3690,0
20240308,135000,19927235,3690,3690,3690,3690,0
20240308,134900,19927235,3690,3690,3690,3690,0
20240308,134800,19927235,3690,3690,3690,3690,0
20240308,134700,19927235,3690,3690,3690,3690,0
20240308,134600,19927235,3690,3690,3690,3690,27
20240308,134500,19827605,3690,3690,3690,3690,0
20240308,134400,19827605,3690,3690,3690,3690,0
20240308,134300,19827605,3690,3690,3690,3690,0
20240308,134200,19827605,3690,3690,3690,3690,0
20240308,134100,19827605,3690,3690,3690,3690,0
20240308,134000,19827605,3690,3690,3690,3690,200
20240308,133900,19089605,3690,3690,3690,3690,0
20240308,133800,19089605,3690,3690,3690,3690,0
20240308,133700,19089605,3690,3690,3690,3690,0
20240308,133600,19089605,3690,3690,3690,3690,0
20240308,133500,19089605,3690,3690,3690,3690,0
20240308,133400,19089605,3690,3690,3690,3690,0
20240308,133300,19089605,3690,3690,3690,3690,0
20240308,133200,19089605,3690,3690,3690,3690,0
20240308,133100,19089605,3690,3690,3690,3690,0
20240308,133000,19089605,3690,3690,3690,3690,481
20240308,132900,17314715,3680,3680,3680,3680,0
20240308,132800,17314715,3680,3680,3680,3680,50
20240308,132700,17130715,3685,3685,3685,3685,0
20240308,132600,17130715,3685,3685,3685,3685,0
20240308,132500,17130715,3685,3685,3685,3685,0
20240308,132400,17130715,3685,3685,3685,3685,0
20240308,132300,17130715,3685,3685,3685,3685,0
20240308,132200,17130715,3685,3685,3685,3685,0
20240308,132100,17130715,3685,3685,3685,3685,0
20240308,132000,17130715,3685,3685,3685,3685,0
20240308,131900,17130715,3685,3685,3685,3685,0
20240308,131800,17130715,3685,3685,3685,3685,55
20240308,131700,16928040,3680,3680,3680,3680,0
20240308,131600,16928040,3680,3680,3680,3680,0
20240308,131500,16928040,3680,3680,3680,3680,0
20240308,131400,16928040,3680,3680,3680,3680,0
20240308,131300,16928040,3680,3680,3680,3680,0
20240308,131200,16928040,3680,3680,3680,3680,0
20240308,131100,16928040,3680,3680,3680,3680,0
20240308,131000,16928040,3680,3680,3680,3680,0
20240308,130900,16928040,3680,3680,3680,3680,0
20240308,130800,16928040,3680,3680,3680,3680,0
20240308,130700,16928040,3680,3680,3680,3680,0
20240308,130600,16928040,3680,3680,3680,3680,0
20240308,130500,16928040,3680,3680,3680,3680,97
20240308,130400,16571080,3685,3685,3685,3685,0
20240308,130300,16571080,3685,3685,3685,3685,0
20240308,130200,16571080,3685,3685,3685,3685,0
20240308,130100,16571080,3685,3685,3685,3685,0
20240308,130000,16571080,3685,3685,3685,3685,0
20240308,125900,16571080,3685,3685,3685,3685,0
20240308,125800,16571080,3685,3685,3685,3685,0
20240308,125700,16571080,3685,3685,3685,3685,0
20240308,125600,16571080,3685,3685,3685,3685,0
20240308,125500,16571080,3685,3685,3685,3685,0
20240308,125400,16571080,3685,3685,3685,3685,0
20240308,125300,16571080,3685,3685,3685,3685,0
20240308,125200,16571080,3685,3685,3685,3685,0
20240308,125100,16571080,3685,3685,3685,3685,0
20240308,125000,16571080,3685,3685,3685,3685,0
20240308,124900,16571080,3685,3685,3685,3685,0
20240308,124800,16571080,3685,3685,3685,3685,0
20240308,124700,16571080,3685,3685,3685,3685,0
20240308,124600,16571080,3685,3685,3685,3685,0
20240308,124500,16571080,3685,3685,3685,3685,0
20240308,124400,16571080,3685,3685,3685,3685,0
20240308,124300,16571080,3685,3685,3685,3685,0
20240308,124200,16571080,3685,3685,3685,3685,0
20240308,124100,16571080,3685,3685,3685,3685,364
20240308,124000,15229740,3685,3685,3685,3685,0
20240308,123900,15229740,3685,3685,3685,3685,10
20240308,123800,15192890,3680,3680,3680,3680,0
20240308,123700,15192890,3680,3680,3680,3680,100
20240308,123600,14824890,3685,3685,3685,3685,0
20240308,123500,14824890,3685,3690,3690,3685,33
20240308,123400,14703280,3685,3685,3685,3685,0
20240308,123300,14703280,3685,3685,3685,3685,0
20240308,123200,14703280,3685,3685,3685,3685,0
20240308,123100,14703280,3685,3685,3685,3685,0
20240308,123000,14703280,3685,3685,3685,3685,0
20240308,122900,14703280,3685,3685,3685,3685,0
20240308,122800,14703280,3685,3685,3685,3685,0
20240308,122700,14703280,3685,3685,3685,3685,0
20240308,122600,14703280,3685,3685,3685,3685,0
20240308,122500,14703280,3685,3685,3685,3685,0
20240308,122400,14703280,3685,3685,3685,3685,0
20240308,122300,14703280,3685,3685,3685,3685,0
20240308,122200,14703280,3685,3685,3685,3685,0
20240308,122100,14703280,3685,3685,3685,3685,0
20240308,122000,14703280,3685,3685,3685,3685,0
20240308,121900,14703280,3685,3685,3685,3685,0
20240308,121800,14703280,3685,3685,3685,3685,0
20240308,121700,14703280,3685,3685,3685,3685,0
20240308,121600,14703280,3685,3685,3685,3685,0
20240308,121500,14703280,3685,3690,3690,3685,518
20240308,121400,12794190,3690,3690,3690,3690,0
20240308,121300,12794190,3690,3690,3690,3690,0
20240308,121200,12794190,3690,3690,3690,3690,0
20240308,121100,12794190,3690,3690,3690,3690,0
20240308,121000,12794190,3690,3690,3690,3690,5
20240308,120900,12775740,3690,3690,3690,3690,5
20240308,120800,12757290,3690,3690,3690,3690,138
20240308,120700,12248070,3685,3685,3685,3685,0
20240308,120600,12248070,3685,3685,3685,3685,0
20240308,120500,12248070,3685,3685,3685,3685,0
20240308,120400,12248070,3685,3685,3685,3685,0
20240308,120300,12248070,3685,3685,3685,3685,0
20240308,120200,12248070,3685,3685,3685,3685,0
20240308,120100,12248070,3685,3685,3685,3685,0
20240308,120000,12248070,3685,3685,3685,3685,1
20240308,115900,12244385,3685,3685,3685,3685,1
20240308,115800,12240700,3685,3690,3690,3685,48
20240308,115700,12063585,3690,3690,3690,3690,0
20240308,115600,12063585,3690,3690,3690,3690,0
20240308,115500,12063585,3690,3690,3690,3690,0
20240308,115400,12063585,3690,3690,3690,3690,0
20240308,115300,12063585,3690,3690,3690,3690,1
20240308,115200,12059895,3690,3690,3690,3690,1
20240308,115100,12056205,3695,3695,3695,3695,51
20240308,115000,11867760,3695,3695,3695,3695,0
20240308,114900,11867760,3695,3695,3695,3695,0
20240308,114800,11867760,3695,3695,3695,3695,0
20240308,114700,11867760,3695,3695,3695,3695,0
20240308,114600,11867760,3695,3695,3695,3695,0
20240308,114500,11867760,3695,3695,3695,3695,0
20240308,114400,11867760,3695,3695,3695,3695,0
20240308,114300,11867760,3695,3695,3695,3695,1
20240308,114200,11864065,3675,3675,3675,3675,0
20240308,114100,11864065,3675,3675,3675,3675,0
20240308,114000,11864065,3675,3675,3675,3675,0
20240308,113900,11864065,3675,3675,3675,3675,0
20240308,113800,11864065,3675,3675,3675,3675,0
20240308,113700,11864065,3675,3675,3675,3675,0
20240308,113600,11864065,3675,3675,3675,3675,0
20240308,113500,11864065,3675,3675,3675,3675,0
20240308,113400,11864065,3675,3685,3685,3675,300
20240308,113300,10759415,3700,3700,3700,3700,0
20240308,113200,10759415,3700,3700,3700,3700,0
20240308,113100,10759415,3700,3700,3700,3700,0
20240308,113000,10759415,3700,3700,3700,3700,0
20240308,112900,10759415,3700,3700,3700,3700,0
20240308,112800,10759415,3700,3700,3700,3700,2
20240308,112700,10752015,3700,3700,3700,3700,0
20240308,112600,10752015,3700,3700,3700,3700,0
20240308,112500,10752015,3700,3690,3700,3690,3
20240308,112400,10740925,3690,3690,3690,3690,0
20240308,112300,10740925,3690,3690,3690,3690,1
20240308,112200,10737235,3685,3685,3685,3685,0
20240308,112100,10737235,3685,3685,3685,3685,0
20240308,112000,10737235,3685,3685,3685,3685,0
20240308,111900,10737235,3685,3685,3685,3685,0
20240308,111800,10737235,3685,3690,3690,3685,3
20240308,111700,10726170,3690,3690,3690,3690,0
20240308,111600,10726170,3690,3690,3690,3690,0
20240308,111500,10726170,3690,3690,3690,3690,0
20240308,111400,10726170,3690,3690,3690,3690,0
20240308,111300,10726170,3690,3690,3690,3690,0
20240308,111200,10726170,3690,3690,3690,3690,0
20240308,111100,10726170,3690,3690,3690,3690,0
20240308,111000,10726170,3690,3690,3690,3690,0
20240308,110900,10726170,3690,3690,3690,3690,0
20240308,110800,10726170,3690,3690,3690,3690,0
20240308,110700,10726170,3690,3690,3690,3690,0
20240308,110600,10726170,3690,3690,3690,3690,0
20240308,110500,10726170,3690,3690,3690,3690,0
20240308,110400,10726170,3690,3690,3690,3690,0
20240308,110300,10726170,3690,3690,3690,3690,0
20240308,110200,10726170,3690,3690,3690,3690,41
20240308,110100,10574880,3690,3690,3690,3690,0
20240308,110000,10574880,3690,3690,3690,3690,0
20240308,105900,10574880,3690,3690,3690,3690,0
20240308,105800,10574880,3690,3690,3690,3690,30
20240308,105700,10464180,3690,3690,3690,3690,0
20240308,105600,10464180,3690,3690,3690,3690,0
20240308,105500,10464180,3690,3690,3690,3690,0
20240308,105400,10464180,3690,3690,3690,3690,0
20240308,105300,10464180,3690,3690,3690,3690,0
20240308,105200,10464180,3690,3690,3690,3690,0
20240308,105100,10464180,3690,3690,3690,3690,4
20240308,105000,10449420,3700,3700,3700,3700,2
20240308,104900,10442020,3700,3700,3700,3700,0
20240308,104800,10442020,3700,3700,3700,3700,0
20240308,104700,10442020,3700,3700,3700,3700,0
20240308,104600,10442020,3700,3700,3700,3700,0
20240308,104500,10442020,3700,3700,3700,3700,0
20240308,104400,10442020,3700,3700,3700,3700,0
20240308,104300,10442020,3700,3700,3700,3700,0
20240308,104200,10442020,3700,3700,3700,3700,0
20240308,104100,10442020,3700,3700,3700,3700,1
20240308,104000,10438320,3700,3700,3700,3700,0
20240308,103900,10438320,3700,3700,3700,3700,0
20240308,103800,10438320,3700,3700,3700,3700,500
20240308,103700,8588320,3700,3700,3700,3700,50
20240308,103600,8403320,3690,3690,3690,3690,0
20240308,103500,8403320,3690,3690,3690,3690,0
20240308,103400,8403320,3690,3690,3690,3690,0
20240308,103300,8403320,3690,3690,3690,3690,0
20240308,103200,8403320,3690,3690,3690,3690,0
20240308,103100,8403320,3690,3690,3690,3690,20
20240308,103000,8329520,3685,3685,3685,3685,9
20240308,102900,8296355,3685,3685,3685,3685,8
20240308,102800,8266875,3685,3685,3685,3685,232
20240308,102700,7411955,3690,3690,3690,3690,0
20240308,102600,7411955,3690,3690,3690,3690,0
20240308,102500,7411955,3690,3690,3690,3690,1
20240308,102400,7408265,3685,3685,3685,3685,0
20240308,102300,7408265,3685,3685,3685,3685,3
20240308,102200,7397210,3685,3685,3685,3685,7
20240308,102100,7371415,3685,3685,3685,3685,81
20240308,102000,7072930,3685,3690,3690,3685,124
20240308,101900,6615480,3690,3690,3690,3690,0
20240308,101800,6615480,3690,3690,3690,3690,0
20240308,101700,6615480,3690,3690,3690,3690,0
20240308,101600,6615480,3690,3690,3690,3690,4
20240308,101500,6600720,3690,3690,3690,3690,5
20240308,101400,6582270,3690,3690,3690,3690,94
20240308,101300,6235410,3690,3690,3690,3690,0
20240308,101200,6235410,3690,3690,3690,3690,5
20240308,101100,6216960,3710,3710,3710,3710,0
20240308,101000,6216960,3710,3710,3710,3710,150
20240308,100900,5660460,3710,3710,3710,3710,0
20240308,100800,5660460,3710,3710,3710,3710,0
20240308,100700,5660460,3710,3710,3710,3710,0
20240308,100600,5660460,3710,3710,3710,3710,0
20240308,100500,5660460,3710,3710,3710,3710,0
20240308,100400,5660460,3710,3710,3710,3710,0
20240308,100300,5660460,3710,3705,3710,3705,7
20240308,100200,5634520,3705,3705,3705,3705,0
20240308,100100,5634520,3705,3705,3705,3705,0
20240308,100000,5634520,3705,3705,3705,3705,0
20240308,095900,5634520,3705,3705,3705,3705,0
20240308,095800,5634520,3705,3705,3705,3705,0
20240308,095700,5634520,3705,3705,3705,3705,0
20240308,095600,5634520,3705,3705,3705,3705,0
20240308,095500,5634520,3705,3705,3705,3705,0
20240308,095400,5634520,3705,3705,3705,3705,0
20240308,095300,5634520,3705,3705,3705,3705,0
20240308,095200,5634520,3705,3705,3705,3705,13
20240308,095100,5586355,3705,3705,3705,3705,3
20240308,095000,5575240,3705,3705,3705,3705,1
20240308,094900,5571535,3680,3680,3680,3680,0
20240308,094800,5571535,3680,3680,3680,3680,0
20240308,094700,5571535,3680,3680,3680,3680,0
20240308,094600,5571535,3680,3680,3680,3680,0
20240308,094500,5571535,3680,3680,3680,3680,0
20240308,094400,5571535,3680,3680,3680,3680,0
20240308,094300,5571535,3680,3680,3680,3680,0
20240308,094200,5571535,3680,3680,3680,3680,0
20240308,094100,5571535,3680,3680,3680,3680,0
20240308,094000,5571535,3680,3715,3715,3680,51
20240308,093900,5383820,3700,3695,3700,3695,23
20240308,093800,5298725,3680,3680,3680,3680,47
20240308,093700,5125765,3680,3680,3680,3680,0
20240308,093600,5125765,3680,3680,3680,3680,0
20240308,093500,5125765,3680,3680,3680,3680,0
20240308,093400,5125765,3680,3680,3680,3680,0
20240308,093300,5125765,3680,3680,3680,3680,0
20240308,093200,5125765,3680,3680,3680,3680,0
20240308,093100,5125765,3680,3680,3680,3680,0
20240308,093000,5125765,3680,3680,3680,3680,0
20240308,092900,5125765,3680,3685,3685,3680,115
20240308,092800,4702500,3735,3735,3735,3735,0
20240308,092700,4702500,3735,3735,3735,3735,0
20240308,092600,4702500,3735,3735,3735,3735,0
20240308,092500,4702500,3735,3735,3735,3735,0
20240308,092400,4702500,3735,3735,3735,3735,0
20240308,092300,4702500,3735,3735,3735,3735,0
20240308,092200,4702500,3735,3735,3735,3735,0
20240308,092100,4702500,3735,3735,3735,3735,0
20240308,092000,4702500,3735,3725,3735,3725,4
20240308,091900,4687570,3735,3735,3735,3735,0
20240308,091800,4687570,3735,3735,3735,3735,0
20240308,091700,4687570,3735,3735,3735,3735,0
20240308,091600,4687570,3735,3735,3735,3735,0
20240308,091500,4687570,3735,3735,3735,3735,0
20240308,091400,4687570,3735,3735,3735,3735,0
20240308,091300,4687570,3735,3685,3735,3685,48
20240308,091200,4508735,3735,3735,3735,3735,20
20240308,091100,4434035,3675,3675,3675,3675,10
20240308,091000,4397285,3730,3730,3730,3730,0
20240308,090900,4397285,3730,3675,3730,3675,3
20240308,090800,4386205,3675,3675,3675,3675,1
20240308,090700,4382530,3665,3665,3665,3665,0
20240308,090600,4382530,3665,3665,3665,3665,0
20240308,090500,4382530,3665,3665,3665,3665,0
20240308,090400,4382530,3665,3665,3665,3665,0
20240308,090300,4382530,3665,3665,3665,3665,0
20240308,090200,4382530,3665,3665,3665,3665,0
20240308,090100,4382530,3665,3675,3760,3660,280
20240308,090000,3355470,3660,3700,3700,3660,913