KissMeData/044340/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192600,199294690,9300,9300,9300,9300,575
20240304,192500,199294690,9300,9300,9300,9300,0
20240304,192400,199294690,9300,9300,9300,9300,0
20240304,192300,199294690,9300,9300,9300,9300,0
20240304,192200,199294690,9300,9300,9300,9300,0
20240304,192100,199294690,9300,9300,9300,9300,0
20240304,192000,199294690,9300,9300,9300,9300,0
20240304,191900,199294690,9300,9300,9300,9300,0
20240304,191800,199294690,9300,9300,9300,9300,0
20240304,191700,199294690,9300,9300,9300,9300,0
20240304,191600,199294690,9300,9300,9300,9300,0
20240304,191500,199294690,9300,9300,9300,9300,0
20240304,191400,199294690,9300,9300,9300,9300,0
20240304,191300,199294690,9300,9300,9300,9300,0
20240304,191200,199294690,9300,9300,9300,9300,0
20240304,191100,199294690,9300,9300,9300,9300,0
20240304,191000,199294690,9300,9300,9300,9300,0
20240304,190900,199294690,9300,9300,9300,9300,0
20240304,190800,199294690,9300,9300,9300,9300,0
20240304,190700,199294690,9300,9300,9300,9300,0
20240304,190600,199294690,9300,9300,9300,9300,0
20240304,190500,199294690,9300,9300,9300,9300,0
20240304,190400,199294690,9300,9300,9300,9300,0
20240304,190300,199294690,9300,9300,9300,9300,0
20240304,190200,199294690,9300,9300,9300,9300,0
20240304,190100,199294690,9300,9300,9300,9300,0
20240304,190000,199294690,9300,9300,9300,9300,0
20240304,185900,199294690,9300,9300,9300,9300,0
20240304,185800,199294690,9300,9300,9300,9300,0
20240304,185700,199294690,9300,9300,9300,9300,0
20240304,185600,199294690,9300,9300,9300,9300,575
20240304,185500,199294690,9300,9300,9300,9300,0
20240304,185400,199294690,9300,9300,9300,9300,0
20240304,185300,199294690,9300,9300,9300,9300,0
20240304,185200,199294690,9300,9300,9300,9300,0
20240304,185100,199294690,9300,9300,9300,9300,0
20240304,185000,199294690,9300,9300,9300,9300,0
20240304,184900,199294690,9300,9300,9300,9300,0
20240304,184800,199294690,9300,9300,9300,9300,0
20240304,184700,199294690,9300,9300,9300,9300,0
20240304,184600,199294690,9300,9300,9300,9300,0
20240304,184500,199294690,9300,9300,9300,9300,0
20240304,184400,199294690,9300,9300,9300,9300,0
20240304,184300,199294690,9300,9300,9300,9300,0
20240304,184200,199294690,9300,9300,9300,9300,0
20240304,184100,199294690,9300,9300,9300,9300,0
20240304,184000,199294690,9300,9300,9300,9300,0
20240304,183900,199294690,9300,9300,9300,9300,0
20240304,183800,199294690,9300,9300,9300,9300,0
20240304,183700,199294690,9300,9300,9300,9300,0
20240304,183600,199294690,9300,9300,9300,9300,0
20240304,183500,199294690,9300,9300,9300,9300,0
20240304,183400,199294690,9300,9300,9300,9300,0
20240304,183300,199294690,9300,9300,9300,9300,0
20240304,183200,199294690,9300,9300,9300,9300,0
20240304,183100,199294690,9300,9300,9300,9300,0
20240304,183000,199294690,9300,9300,9300,9300,0
20240304,182900,199294690,9300,9300,9300,9300,0
20240304,182800,199294690,9300,9300,9300,9300,0
20240304,182700,199294690,9300,9300,9300,9300,0
20240304,182600,199294690,9300,9300,9300,9300,575
20240304,182500,199294690,9300,9300,9300,9300,0
20240304,182400,199294690,9300,9300,9300,9300,0
20240304,182300,199294690,9300,9300,9300,9300,0
20240304,182200,199294690,9300,9300,9300,9300,0
20240304,182100,199294690,9300,9300,9300,9300,0
20240304,182000,199294690,9300,9300,9300,9300,0
20240304,181900,199294690,9300,9300,9300,9300,0
20240304,181800,199294690,9300,9300,9300,9300,0
20240304,181700,199294690,9300,9300,9300,9300,0
20240304,181600,199294690,9300,9300,9300,9300,0
20240304,181500,199294690,9300,9300,9300,9300,0
20240304,181400,199294690,9300,9300,9300,9300,0
20240304,181300,199294690,9300,9300,9300,9300,0
20240304,181200,199294690,9300,9300,9300,9300,0
20240304,181100,199294690,9300,9300,9300,9300,0
20240304,181000,199294690,9300,9300,9300,9300,0
20240304,180900,199294690,9300,9300,9300,9300,0
20240304,180800,199294690,9300,9300,9300,9300,0
20240304,180700,199294690,9300,9300,9300,9300,0
20240304,180600,199294690,9300,9300,9300,9300,0
20240304,180500,199294690,9300,9300,9300,9300,0
20240304,180400,199294690,9300,9300,9300,9300,0
20240304,180300,199294690,9300,9300,9300,9300,0
20240304,180200,199294690,9300,9300,9300,9300,0
20240304,180100,199294690,9300,9300,9300,9300,0
20240304,180000,199294690,9300,9300,9300,9300,0
20240304,175900,199294690,9300,9300,9300,9300,0
20240304,175800,199294690,9300,9300,9300,9300,0
20240304,175700,199294690,9300,9300,9300,9300,0
20240304,175600,199294690,9300,9300,9300,9300,575
20240304,175500,199294690,9300,9300,9300,9300,0
20240304,175400,199294690,9300,9300,9300,9300,0
20240304,175300,199294690,9300,9300,9300,9300,0
20240304,175200,199294690,9300,9300,9300,9300,0
20240304,175100,199294690,9300,9300,9300,9300,0
20240304,175000,199294690,9300,9300,9300,9300,0
20240304,174900,199294690,9300,9300,9300,9300,0
20240304,174800,199294690,9300,9300,9300,9300,0
20240304,174700,199294690,9300,9300,9300,9300,0
20240304,174600,199294690,9300,9300,9300,9300,0
20240304,174500,199294690,9300,9300,9300,9300,0
20240304,174400,199294690,9300,9300,9300,9300,0
20240304,174300,199294690,9300,9300,9300,9300,0
20240304,174200,199294690,9300,9300,9300,9300,0
20240304,174100,199294690,9300,9300,9300,9300,0
20240304,174000,199294690,9300,9300,9300,9300,0
20240304,173900,199294690,9300,9300,9300,9300,0
20240304,173800,199294690,9300,9300,9300,9300,0
20240304,173700,199294690,9300,9300,9300,9300,0
20240304,173600,199294690,9300,9300,9300,9300,0
20240304,173500,199294690,9300,9300,9300,9300,0
20240304,173400,199294690,9300,9300,9300,9300,0
20240304,173300,199294690,9300,9300,9300,9300,0
20240304,173200,199294690,9300,9300,9300,9300,0
20240304,173100,199294690,9300,9300,9300,9300,0
20240304,173000,199294690,9300,9300,9300,9300,0
20240304,172900,199294690,9300,9300,9300,9300,0
20240304,172800,199294690,9300,9300,9300,9300,0
20240304,172700,199294690,9300,9300,9300,9300,0
20240304,172600,199294690,9300,9300,9300,9300,575
20240304,172500,199294690,9300,9300,9300,9300,0
20240304,172400,199294690,9300,9300,9300,9300,0
20240304,172300,199294690,9300,9300,9300,9300,0
20240304,172200,199294690,9300,9300,9300,9300,0
20240304,172100,199294690,9300,9300,9300,9300,0
20240304,172000,199294690,9300,9300,9300,9300,0
20240304,171900,199294690,9300,9300,9300,9300,0
20240304,171800,199294690,9300,9300,9300,9300,0
20240304,171700,199294690,9300,9300,9300,9300,0
20240304,171600,199294690,9300,9300,9300,9300,0
20240304,171500,199294690,9300,9300,9300,9300,0
20240304,171400,199294690,9300,9300,9300,9300,0
20240304,171300,199294690,9300,9300,9300,9300,0
20240304,171200,199294690,9300,9300,9300,9300,0
20240304,171100,199294690,9300,9300,9300,9300,0
20240304,171000,199294690,9300,9300,9300,9300,0
20240304,170900,199294690,9300,9300,9300,9300,0
20240304,170800,199294690,9300,9300,9300,9300,0
20240304,170700,199294690,9300,9300,9300,9300,0
20240304,170600,199294690,9300,9300,9300,9300,0
20240304,170500,199294690,9300,9300,9300,9300,0
20240304,170400,199294690,9300,9300,9300,9300,0
20240304,170300,199294690,9300,9300,9300,9300,0
20240304,170200,199294690,9300,9300,9300,9300,0
20240304,170100,199294690,9300,9300,9300,9300,0
20240304,170000,199294690,9300,9300,9300,9300,0
20240304,165900,199294690,9300,9300,9300,9300,0
20240304,165800,199294690,9300,9300,9300,9300,0
20240304,165700,199294690,9300,9300,9300,9300,0
20240304,165600,199294690,9300,9300,9300,9300,575
20240304,165500,199294690,9300,9300,9300,9300,0
20240304,165400,199294690,9300,9300,9300,9300,0
20240304,165300,199294690,9300,9300,9300,9300,0
20240304,165200,199294690,9300,9300,9300,9300,0
20240304,165100,199294690,9300,9300,9300,9300,0
20240304,165000,199294690,9300,9300,9300,9300,0
20240304,164900,199294690,9300,9300,9300,9300,0
20240304,164800,199294690,9300,9300,9300,9300,0
20240304,164700,199294690,9300,9300,9300,9300,0
20240304,164600,199294690,9300,9300,9300,9300,0
20240304,164500,199294690,9300,9300,9300,9300,0
20240304,164400,199294690,9300,9300,9300,9300,0
20240304,164300,199294690,9300,9300,9300,9300,0
20240304,164200,199294690,9300,9300,9300,9300,0
20240304,164100,199294690,9300,9300,9300,9300,0
20240304,164000,199294690,9300,9300,9300,9300,0
20240304,163900,199294690,9300,9300,9300,9300,0
20240304,163800,199294690,9300,9300,9300,9300,0
20240304,163700,199294690,9300,9300,9300,9300,0
20240304,163600,199294690,9300,9300,9300,9300,0
20240304,163500,199294690,9300,9300,9300,9300,0
20240304,163400,199294690,9300,9300,9300,9300,0
20240304,163300,199294690,9300,9300,9300,9300,0
20240304,163200,199294690,9300,9300,9300,9300,0
20240304,163100,199294690,9300,9300,9300,9300,0
20240304,163000,199294690,9300,9300,9300,9300,0
20240304,162900,199294690,9300,9300,9300,9300,0
20240304,162800,199294690,9300,9300,9300,9300,0
20240304,162700,199294690,9300,9300,9300,9300,0
20240304,162600,199294690,9300,9300,9300,9300,575
20240304,162500,199294690,9300,9300,9300,9300,0
20240304,162400,199294690,9300,9300,9300,9300,0
20240304,162300,199294690,9300,9300,9300,9300,0
20240304,162200,199294690,9300,9300,9300,9300,0
20240304,162100,199294690,9300,9300,9300,9300,0
20240304,162000,199294690,9300,9300,9300,9300,0
20240304,161900,199294690,9300,9300,9300,9300,0
20240304,161800,199294690,9300,9300,9300,9300,0
20240304,161700,199294690,9300,9300,9300,9300,0
20240304,161600,199294690,9300,9300,9300,9300,0
20240304,161500,199294690,9300,9300,9300,9300,0
20240304,161400,199294690,9300,9300,9300,9300,0
20240304,161300,199294690,9300,9300,9300,9300,0
20240304,161200,199294690,9300,9300,9300,9300,0
20240304,161100,199294690,9300,9300,9300,9300,0
20240304,161000,199294690,9300,9300,9300,9300,0
20240304,160900,199294690,9300,9300,9300,9300,0
20240304,160800,199294690,9300,9300,9300,9300,0
20240304,160700,199294690,9300,9300,9300,9300,0
20240304,160600,199294690,9300,9300,9300,9300,0
20240304,160500,199294690,9300,9300,9300,9300,0
20240304,160400,199294690,9300,9300,9300,9300,0
20240304,160300,199294690,9300,9300,9300,9300,0
20240304,160200,199294690,9300,9300,9300,9300,0
20240304,160100,199294690,9300,9300,9300,9300,0
20240304,160000,199294690,9300,9300,9300,9300,0
20240304,155900,199294690,9300,9300,9300,9300,0
20240304,155800,199294690,9300,9300,9300,9300,0
20240304,155700,199294690,9300,9300,9300,9300,0
20240304,155600,199294690,9300,9300,9300,9300,575
20240304,155500,199294690,9300,9300,9300,9300,0
20240304,155400,199294690,9300,9300,9300,9300,0
20240304,155300,199294690,9300,9300,9300,9300,0
20240304,155200,199294690,9300,9300,9300,9300,0
20240304,155100,199294690,9300,9300,9300,9300,0
20240304,155000,199294690,9300,9300,9300,9300,0
20240304,154900,199294690,9300,9300,9300,9300,0
20240304,154800,199294690,9300,9300,9300,9300,0
20240304,154700,199294690,9300,9300,9300,9300,0
20240304,154600,199294690,9300,9300,9300,9300,0
20240304,154500,199294690,9300,9300,9300,9300,0
20240304,154400,199294690,9300,9300,9300,9300,0
20240304,154300,199294690,9300,9300,9300,9300,0
20240304,154200,199294690,9300,9300,9300,9300,0
20240304,154100,199294690,9300,9300,9300,9300,0
20240304,154000,199294690,9300,9300,9300,9300,0
20240304,153900,199294690,9300,9300,9300,9300,0
20240304,153800,199294690,9300,9300,9300,9300,0
20240304,153700,199294690,9300,9300,9300,9300,0
20240304,153600,199294690,9300,9300,9300,9300,0
20240304,153500,199294690,9300,9300,9300,9300,0
20240304,153400,199294690,9300,9300,9300,9300,0
20240304,153300,199294690,9300,9300,9300,9300,0
20240304,153200,199294690,9300,9300,9300,9300,0
20240304,153100,199294690,9300,9300,9300,9300,0
20240304,153000,199294690,9300,9300,9300,9300,575
20240304,152900,193947190,9290,9290,9290,9290,0
20240304,152800,193947190,9290,9290,9290,9290,0
20240304,152700,193947190,9290,9290,9290,9290,0
20240304,152600,193947190,9290,9290,9290,9290,0
20240304,152500,193947190,9290,9290,9290,9290,0
20240304,152400,193947190,9290,9290,9290,9290,0
20240304,152300,193947190,9290,9290,9290,9290,0
20240304,152200,193947190,9290,9290,9290,9290,0
20240304,152100,193947190,9290,9290,9290,9290,0
20240304,152000,193947190,9290,9290,9290,9290,0
20240304,151900,193947190,9290,9290,9290,9290,0
20240304,151800,193947190,9290,9290,9290,9290,0
20240304,151700,193947190,9290,9290,9290,9290,0
20240304,151600,193947190,9290,9290,9290,9290,30
20240304,151500,193668490,9290,9290,9290,9290,0
20240304,151400,193668490,9290,9290,9290,9290,471
20240304,151300,189292900,9300,9300,9300,9300,0
20240304,151200,189292900,9300,9300,9300,9300,108
20240304,151100,188288500,9290,9290,9290,9290,0
20240304,151000,188288500,9290,9290,9290,9290,0
20240304,150900,188288500,9290,9290,9290,9290,0
20240304,150800,188288500,9290,9290,9290,9290,0
20240304,150700,188288500,9290,9290,9290,9290,0
20240304,150600,188288500,9290,9290,9290,9290,0
20240304,150500,188288500,9290,9290,9290,9290,0
20240304,150400,188288500,9290,9290,9290,9290,177
20240304,150300,186644170,9280,9280,9280,9280,118
20240304,150200,185549130,9280,9280,9280,9280,75
20240304,150100,184853130,9280,9280,9280,9280,49
20240304,150000,184398410,9280,9290,9290,9280,274
20240304,145900,181855530,9290,9290,9290,9290,386
20240304,145800,178269590,9280,9280,9280,9280,0
20240304,145700,178269590,9280,9280,9280,9280,0
20240304,145600,178269590,9280,9280,9280,9280,35
20240304,145500,177944790,9280,9280,9280,9280,20
20240304,145400,177759190,9270,9270,9270,9270,0
20240304,145300,177759190,9270,9270,9270,9270,0
20240304,145200,177759190,9270,9270,9270,9270,2
20240304,145100,177740650,9290,9290,9290,9290,10
20240304,145000,177647750,9270,9270,9270,9270,0
20240304,144900,177647750,9270,9270,9270,9270,0
20240304,144800,177647750,9270,9270,9270,9270,10
20240304,144700,177555050,9270,9270,9270,9270,0
20240304,144600,177555050,9270,9270,9270,9270,56
20240304,144500,177035930,9290,9290,9290,9290,0
20240304,144400,177035930,9290,9290,9290,9290,0
20240304,144300,177035930,9290,9290,9290,9290,0
20240304,144200,177035930,9290,9290,9290,9290,0
20240304,144100,177035930,9290,9290,9290,9290,1
20240304,144000,177026640,9290,9290,9290,9290,0
20240304,143900,177026640,9290,9290,9290,9290,0
20240304,143800,177026640,9290,9290,9290,9290,0
20240304,143700,177026640,9290,9290,9290,9290,0
20240304,143600,177026640,9290,9290,9290,9290,1
20240304,143500,177017350,9280,9280,9280,9280,0
20240304,143400,177017350,9280,9280,9280,9280,0
20240304,143300,177017350,9280,9280,9280,9280,0
20240304,143200,177017350,9280,9280,9280,9280,0
20240304,143100,177017350,9280,9280,9280,9280,105
20240304,143000,176042950,9290,9290,9290,9290,0
20240304,142900,176042950,9290,9280,9290,9280,303
20240304,142800,173231080,9270,9270,9270,9270,0
20240304,142700,173231080,9270,9280,9290,9270,14
20240304,142600,173101250,9280,9280,9280,9280,1
20240304,142500,173091970,9290,9290,9290,9290,0
20240304,142400,173091970,9290,9290,9290,9290,0
20240304,142300,173091970,9290,9290,9290,9290,0
20240304,142200,173091970,9290,9290,9290,9290,0
20240304,142100,173091970,9290,9290,9290,9290,0
20240304,142000,173091970,9290,9280,9290,9280,13
20240304,141900,172971300,9280,9280,9280,9280,0
20240304,141800,172971300,9280,9280,9280,9280,0
20240304,141700,172971300,9280,9280,9280,9280,0
20240304,141600,172971300,9280,9280,9280,9280,52
20240304,141500,172488740,9280,9280,9280,9280,0
20240304,141400,172488740,9280,9280,9280,9280,71
20240304,141300,171829860,9280,9280,9280,9280,11
20240304,141200,171727780,9280,9280,9280,9280,2
20240304,141100,171709220,9280,9280,9280,9280,0
20240304,141000,171709220,9280,9280,9280,9280,1
20240304,140900,171699940,9280,9280,9280,9280,0
20240304,140800,171699940,9280,9280,9280,9280,0
20240304,140700,171699940,9280,9280,9280,9280,0
20240304,140600,171699940,9280,9280,9280,9280,0
20240304,140500,171699940,9280,9280,9280,9280,0
20240304,140400,171699940,9280,9280,9280,9280,1
20240304,140300,171690660,9280,9280,9280,9280,0
20240304,140200,171690660,9280,9280,9280,9280,0
20240304,140100,171690660,9280,9280,9280,9280,0
20240304,140000,171690660,9280,9280,9280,9280,0
20240304,135900,171690660,9280,9280,9280,9280,0
20240304,135800,171690660,9280,9280,9280,9280,0
20240304,135700,171690660,9280,9280,9280,9280,2
20240304,135600,171672100,9280,9280,9280,9280,0
20240304,135500,171672100,9280,9280,9280,9280,0
20240304,135400,171672100,9280,9280,9280,9280,1
20240304,135300,171662820,9250,9270,9270,9250,78
20240304,135200,170940690,9270,9270,9270,9270,0
20240304,135100,170940690,9270,9270,9270,9270,0
20240304,135000,170940690,9270,9270,9270,9270,0
20240304,134900,170940690,9270,9270,9270,9270,0
20240304,134800,170940690,9270,9270,9270,9270,100
20240304,134700,170013690,9270,9270,9270,9270,0
20240304,134600,170013690,9270,9270,9270,9270,0
20240304,134500,170013690,9270,9270,9270,9270,0
20240304,134400,170013690,9270,9270,9270,9270,0
20240304,134300,170013690,9270,9270,9270,9270,0
20240304,134200,170013690,9270,9270,9270,9270,0
20240304,134100,170013690,9270,9270,9270,9270,0
20240304,134000,170013690,9270,9270,9270,9270,0
20240304,133900,170013690,9270,9270,9270,9270,100
20240304,133800,169086690,9280,9280,9280,9280,0
20240304,133700,169086690,9280,9280,9280,9280,50
20240304,133600,168622690,9290,9290,9290,9290,0
20240304,133500,168622690,9290,9290,9290,9290,0
20240304,133400,168622690,9290,9280,9290,9280,17
20240304,133300,168464920,9280,9280,9280,9280,3
20240304,133200,168437080,9280,9280,9280,9280,0
20240304,133100,168437080,9280,9280,9280,9280,0
20240304,133000,168437080,9280,9280,9280,9280,1
20240304,132900,168427800,9280,9290,9290,9280,20
20240304,132800,168242100,9290,9280,9290,9280,10
20240304,132700,168149210,9250,9280,9290,9250,61
20240304,132600,167584170,9290,9290,9290,9290,0
20240304,132500,167584170,9290,9290,9290,9290,2
20240304,132400,167565590,9300,9280,9300,9280,6
20240304,132300,167509830,9280,9280,9280,9280,288
20240304,132200,164837190,9280,9280,9280,9280,601
20240304,132100,159259910,9300,9300,9300,9300,9
20240304,132000,159176210,9290,9290,9290,9290,102
20240304,131900,158228630,9300,9300,9300,9300,1
20240304,131800,158219330,9290,9290,9290,9290,9
20240304,131700,158135720,9290,9300,9300,9290,321
20240304,131600,155152050,9310,9310,9310,9310,0
20240304,131500,155152050,9310,9310,9310,9310,1
20240304,131400,155142740,9310,9310,9310,9310,0
20240304,131300,155142740,9310,9310,9310,9310,0
20240304,131200,155142740,9310,9310,9310,9310,0
20240304,131100,155142740,9310,9310,9310,9310,0
20240304,131000,155142740,9310,9310,9310,9310,0
20240304,130900,155142740,9310,9310,9310,9310,0
20240304,130800,155142740,9310,9310,9310,9310,0
20240304,130700,155142740,9310,9310,9310,9310,10
20240304,130600,155049640,9330,9330,9330,9330,0
20240304,130500,155049640,9330,9330,9330,9330,0
20240304,130400,155049640,9330,9330,9330,9330,0
20240304,130300,155049640,9330,9330,9330,9330,0
20240304,130200,155049640,9330,9330,9330,9330,85
20240304,130100,154256590,9330,9330,9330,9330,0
20240304,130000,154256590,9330,9330,9330,9330,0
20240304,125900,154256590,9330,9330,9330,9330,0
20240304,125800,154256590,9330,9320,9330,9320,28
20240304,125700,153995450,9330,9300,9330,9300,97
20240304,125600,153091790,9330,9330,9330,9330,0
20240304,125500,153091790,9330,9330,9330,9330,0
20240304,125400,153091790,9330,9330,9330,9330,0
20240304,125300,153091790,9330,9330,9330,9330,5
20240304,125200,153045140,9330,9330,9330,9330,0
20240304,125100,153045140,9330,9330,9330,9330,0
20240304,125000,153045140,9330,9330,9330,9330,0
20240304,124900,153045140,9330,9310,9330,9310,10
20240304,124800,152951880,9330,9330,9330,9330,0
20240304,124700,152951880,9330,9330,9330,9330,0
20240304,124600,152951880,9330,9330,9330,9330,0
20240304,124500,152951880,9330,9330,9330,9330,0
20240304,124400,152951880,9330,9330,9330,9330,0
20240304,124300,152951880,9330,9330,9330,9330,0
20240304,124200,152951880,9330,9330,9330,9330,0
20240304,124100,152951880,9330,9310,9330,9310,30
20240304,124000,152672000,9330,9330,9330,9330,0
20240304,123900,152672000,9330,9330,9330,9330,0
20240304,123800,152672000,9330,9310,9340,9310,20
20240304,123700,152485290,9330,9310,9340,9310,30
20240304,123600,152205140,9340,9300,9340,9290,78
20240304,123500,151479060,9300,9310,9310,9300,40
20240304,123400,151107030,9330,9320,9330,9320,20
20240304,123300,150920440,9340,9340,9340,9340,3
20240304,123200,150892420,9340,9320,9340,9320,33
20240304,123100,150584250,9330,9330,9330,9330,0
20240304,123000,150584250,9330,9330,9330,9330,100
20240304,122900,149651250,9330,9330,9330,9330,2
20240304,122800,149632590,9330,9330,9330,9330,0
20240304,122700,149632590,9330,9330,9330,9330,0
20240304,122600,149632590,9330,9330,9330,9330,0
20240304,122500,149632590,9330,9330,9330,9330,0
20240304,122400,149632590,9330,9330,9330,9330,60
20240304,122300,149072790,9320,9310,9320,9310,4
20240304,122200,149035530,9310,9310,9310,9310,0
20240304,122100,149035530,9310,9310,9310,9310,1
20240304,122000,149026220,9290,9290,9290,9290,0
20240304,121900,149026220,9290,9290,9290,9290,0
20240304,121800,149026220,9290,9320,9330,9290,2051
20240304,121700,129960150,9320,9320,9320,9320,430
20240304,121600,125952550,9320,9320,9320,9320,17
20240304,121500,125794110,9330,9330,9330,9330,127
20240304,121400,124609200,9330,9330,9330,9330,0
20240304,121300,124609200,9330,9330,9330,9330,28
20240304,121200,124347960,9330,9330,9330,9330,0
20240304,121100,124347960,9330,9330,9330,9330,1
20240304,121000,124338630,9330,9330,9330,9330,0
20240304,120900,124338630,9330,9330,9330,9330,8
20240304,120800,124263990,9320,9320,9320,9320,0
20240304,120700,124263990,9320,9320,9320,9320,14
20240304,120600,124133510,9330,9330,9330,9330,0
20240304,120500,124133510,9330,9330,9330,9330,0
20240304,120400,124133510,9330,9330,9330,9330,0
20240304,120300,124133510,9330,9330,9330,9330,10
20240304,120200,124040210,9320,9320,9320,9320,36
20240304,120100,123704690,9330,9330,9330,9330,0
20240304,120000,123704690,9330,9330,9330,9330,0
20240304,115900,123704690,9330,9330,9330,9330,0
20240304,115800,123704690,9330,9330,9330,9330,14
20240304,115700,123574070,9340,9340,9340,9340,5
20240304,115600,123527370,9330,9330,9330,9330,0
20240304,115500,123527370,9330,9330,9330,9330,1
20240304,115400,123518040,9340,9340,9340,9340,0
20240304,115300,123518040,9340,9340,9340,9340,0
20240304,115200,123518040,9340,9340,9340,9340,0
20240304,115100,123518040,9340,9340,9340,9340,0
20240304,115000,123518040,9340,9340,9340,9340,0
20240304,114900,123518040,9340,9340,9340,9340,24
20240304,114800,123293880,9340,9340,9340,9340,12
20240304,114700,123181800,9330,9330,9330,9330,60
20240304,114600,122622000,9330,9330,9330,9330,0
20240304,114500,122622000,9330,9330,9330,9330,5
20240304,114400,122575350,9340,9340,9340,9340,0
20240304,114300,122575350,9340,9340,9340,9340,5
20240304,114200,122528650,9330,9330,9330,9330,0
20240304,114100,122528650,9330,9330,9330,9330,1
20240304,114000,122519320,9330,9330,9330,9330,5
20240304,113900,122472670,9340,9340,9340,9340,55
20240304,113800,121958970,9340,9340,9340,9340,0
20240304,113700,121958970,9340,9340,9340,9340,50
20240304,113600,121491970,9340,9340,9340,9340,109
20240304,113500,120473910,9340,9340,9340,9340,20
20240304,113400,120287110,9330,9330,9330,9330,0
20240304,113300,120287110,9330,9330,9330,9330,10
20240304,113200,120193810,9340,9340,9340,9340,0
20240304,113100,120193810,9340,9340,9340,9340,0
20240304,113000,120193810,9340,9340,9340,9340,0
20240304,112900,120193810,9340,9340,9340,9340,10
20240304,112800,120100410,9340,9340,9340,9340,22
20240304,112700,119894930,9340,9340,9340,9340,300
20240304,112600,117092930,9340,9340,9340,9340,0
20240304,112500,117092930,9340,9340,9340,9340,1
20240304,112400,117083590,9340,9340,9340,9340,47
20240304,112300,116644610,9330,9330,9330,9330,0
20240304,112200,116644610,9330,9330,9330,9330,0
20240304,112100,116644610,9330,9330,9330,9330,0
20240304,112000,116644610,9330,9330,9330,9330,0
20240304,111900,116644610,9330,9330,9330,9330,20
20240304,111800,116458010,9330,9330,9330,9330,0
20240304,111700,116458010,9330,9330,9330,9330,0
20240304,111600,116458010,9330,9340,9340,9330,241
20240304,111500,114207120,9330,9330,9330,9330,0
20240304,111400,114207120,9330,9330,9330,9330,1
20240304,111300,114197790,9330,9330,9330,9330,0
20240304,111200,114197790,9330,9330,9330,9330,75
20240304,111100,113498040,9330,9330,9330,9330,53
20240304,111000,113003550,9330,9330,9330,9330,0
20240304,110900,113003550,9330,9330,9330,9330,103
20240304,110800,112042560,9330,9330,9330,9330,0
20240304,110700,112042560,9330,9330,9330,9330,0
20240304,110600,112042560,9330,9330,9330,9330,2
20240304,110500,112023900,9330,9330,9330,9330,10
20240304,110400,111930600,9330,9330,9330,9330,69
20240304,110300,111286830,9330,9330,9330,9330,0
20240304,110200,111286830,9330,9330,9330,9330,20
20240304,110100,111100230,9320,9320,9320,9320,0
20240304,110000,111100230,9320,9320,9320,9320,0
20240304,105900,111100230,9320,9320,9320,9320,0
20240304,105800,111100230,9320,9330,9330,9320,14
20240304,105700,110969740,9330,9330,9330,9330,0
20240304,105600,110969740,9330,9330,9330,9330,12
20240304,105500,110857780,9330,9330,9330,9330,5
20240304,105400,110811130,9330,9330,9330,9330,0
20240304,105300,110811130,9330,9330,9330,9330,12
20240304,105200,110699170,9330,9330,9330,9330,5
20240304,105100,110652520,9340,9340,9340,9340,1
20240304,105000,110643180,9320,9320,9320,9320,0
20240304,104900,110643180,9320,9320,9320,9320,0
20240304,104800,110643180,9320,9320,9320,9320,0
20240304,104700,110643180,9320,9320,9320,9320,0
20240304,104600,110643180,9320,9330,9330,9320,64
20240304,104500,110046450,9330,9330,9330,9330,0
20240304,104400,110046450,9330,9330,9330,9330,5
20240304,104300,109999800,9330,9330,9330,9330,0
20240304,104200,109999800,9330,9330,9330,9330,60
20240304,104100,109440000,9340,9340,9340,9340,0
20240304,104000,109440000,9340,9340,9340,9340,292
20240304,103900,106712720,9340,9340,9340,9340,0
20240304,103800,106712720,9340,9340,9340,9340,0
20240304,103700,106712720,9340,9340,9340,9340,42
20240304,103600,106320440,9350,9350,9350,9350,0
20240304,103500,106320440,9350,9350,9350,9350,2
20240304,103400,106301740,9340,9340,9340,9340,0
20240304,103300,106301740,9340,9340,9340,9340,0
20240304,103200,106301740,9340,9340,9340,9340,0
20240304,103100,106301740,9340,9340,9340,9340,5
20240304,103000,106255040,9340,9340,9340,9340,30
20240304,102900,105974840,9340,9340,9340,9340,0
20240304,102800,105974840,9340,9330,9340,9330,2
20240304,102700,105956170,9330,9330,9330,9330,4
20240304,102600,105918850,9350,9340,9350,9340,12
20240304,102500,105806670,9350,9350,9350,9350,101
20240304,102400,104862320,9350,9350,9350,9350,0
20240304,102300,104862320,9350,9350,9360,9350,296
20240304,102200,102094710,9350,9350,9350,9350,15
20240304,102100,101954460,9340,9340,9340,9340,1
20240304,102000,101945120,9340,9340,9340,9340,2
20240304,101900,101926440,9330,9330,9330,9330,0
20240304,101800,101926440,9330,9330,9330,9330,0
20240304,101700,101926440,9330,9330,9330,9330,132
20240304,101600,100694880,9340,9340,9340,9340,15
20240304,101500,100554780,9340,9340,9340,9340,0
20240304,101400,100554780,9340,9340,9340,9340,0
20240304,101300,100554780,9340,9340,9340,9340,0
20240304,101200,100554780,9340,9340,9340,9340,0
20240304,101100,100554780,9340,9340,9340,9340,0
20240304,101000,100554780,9340,9340,9340,9340,0
20240304,100900,100554780,9340,9340,9340,9340,0
20240304,100800,100554780,9340,9340,9340,9340,36
20240304,100700,100218540,9330,9330,9330,9330,0
20240304,100600,100218540,9330,9340,9340,9330,89
20240304,100500,99388120,9360,9340,9360,9340,11
20240304,100400,99285190,9350,9350,9360,9340,161
20240304,100300,97779640,9350,9340,9350,9340,41
20240304,100200,97396300,9360,9340,9360,9340,51
20240304,100100,96918990,9360,9340,9360,9340,1002
20240304,100000,87549920,9330,9330,9330,9330,1
20240304,095900,87540590,9330,9330,9330,9330,10
20240304,095800,87447290,9330,9330,9330,9330,0
20240304,095700,87447290,9330,9330,9330,9330,0
20240304,095600,87447290,9330,9330,9330,9330,0
20240304,095500,87447290,9330,9330,9330,9330,50
20240304,095400,86980790,9330,9330,9330,9330,0
20240304,095300,86980790,9330,9330,9330,9330,0
20240304,095200,86980790,9330,9330,9330,9330,1
20240304,095100,86971460,9340,9340,9340,9340,19
20240304,095000,86794000,9330,9330,9330,9330,6
20240304,094900,86738020,9330,9340,9340,9330,15
20240304,094800,86597930,9340,9340,9340,9340,1
20240304,094700,86588590,9340,9340,9340,9340,2
20240304,094600,86569910,9340,9340,9340,9340,96
20240304,094500,85673270,9330,9330,9330,9330,369
20240304,094400,82230500,9330,9330,9330,9330,5
20240304,094300,82183850,9330,9330,9330,9330,0
20240304,094200,82183850,9330,9330,9330,9330,6
20240304,094100,82127870,9330,9330,9330,9330,0
20240304,094000,82127870,9330,9330,9330,9330,1
20240304,093900,82118540,9330,9330,9330,9330,35
20240304,093800,81791990,9340,9330,9340,9330,34
20240304,093700,81474600,9340,9340,9340,9340,0
20240304,093600,81474600,9340,9340,9340,9340,25
20240304,093500,81241100,9340,9340,9340,9340,45
20240304,093400,80820800,9340,9340,9340,9340,1
20240304,093300,80811460,9330,9330,9330,9330,110
20240304,093200,79785160,9330,9330,9330,9330,0
20240304,093100,79785160,9330,9330,9330,9330,0
20240304,093000,79785160,9330,9330,9330,9330,151
20240304,092900,78376330,9330,9330,9330,9330,2
20240304,092800,78357670,9330,9330,9330,9330,10
20240304,092700,78264370,9330,9330,9330,9330,160
20240304,092600,76771570,9320,9340,9340,9320,34
20240304,092500,76454090,9340,9360,9360,9340,1964
20240304,092400,58089740,9350,9350,9350,9350,0
20240304,092300,58089740,9350,9350,9360,9350,507
20240304,092200,53349280,9350,9340,9350,9320,364
20240304,092100,49950600,9350,9330,9350,9320,27
20240304,092000,49698340,9350,9350,9350,9350,201
20240304,091900,47818990,9350,9320,9350,9320,521
20240304,091800,42951090,9330,9330,9330,9330,0
20240304,091700,42951090,9330,9320,9330,9320,40
20240304,091600,42577990,9320,9330,9330,9320,26
20240304,091500,42335620,9330,9340,9350,9320,945
20240304,091400,33508080,9340,9310,9340,9310,220
20240304,091300,31455790,9310,9320,9320,9310,180
20240304,091200,29778990,9310,9300,9310,9300,406
20240304,091100,26001740,9270,9240,9300,9240,877
20240304,091000,17869430,9260,9250,9260,9200,103
20240304,090900,16916560,9240,9240,9240,9240,257
20240304,090800,14541880,9230,9230,9230,9230,346
20240304,090700,11348300,9240,9220,9240,9220,145
20240304,090600,10009780,9210,9200,9210,9190,557
20240304,090500,4884480,9210,9210,9210,9210,100
20240304,090400,3963480,9200,9200,9200,9200,0
20240304,090300,3963480,9200,9220,9220,9200,30
20240304,090200,3687080,9220,9220,9220,9220,20
20240304,090100,3502680,9220,9180,9220,9180,86
20240304,090000,2712370,9190,9230,9240,9170,294