KissMeData/049430/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192900,254326790,9350,9350,9350,9350,286
20240304,192800,254326790,9350,9350,9350,9350,0
20240304,192700,254326790,9350,9350,9350,9350,0
20240304,192600,254326790,9350,9350,9350,9350,0
20240304,192500,254326790,9350,9350,9350,9350,0
20240304,192400,254326790,9350,9350,9350,9350,0
20240304,192300,254326790,9350,9350,9350,9350,0
20240304,192200,254326790,9350,9350,9350,9350,0
20240304,192100,254326790,9350,9350,9350,9350,0
20240304,192000,254326790,9350,9350,9350,9350,0
20240304,191900,254326790,9350,9350,9350,9350,0
20240304,191800,254326790,9350,9350,9350,9350,0
20240304,191700,254326790,9350,9350,9350,9350,0
20240304,191600,254326790,9350,9350,9350,9350,0
20240304,191500,254326790,9350,9350,9350,9350,0
20240304,191400,254326790,9350,9350,9350,9350,0
20240304,191300,254326790,9350,9350,9350,9350,0
20240304,191200,254326790,9350,9350,9350,9350,0
20240304,191100,254326790,9350,9350,9350,9350,0
20240304,191000,254326790,9350,9350,9350,9350,0
20240304,190900,254326790,9350,9350,9350,9350,0
20240304,190800,254326790,9350,9350,9350,9350,0
20240304,190700,254326790,9350,9350,9350,9350,0
20240304,190600,254326790,9350,9350,9350,9350,0
20240304,190500,254326790,9350,9350,9350,9350,0
20240304,190400,254326790,9350,9350,9350,9350,0
20240304,190300,254326790,9350,9350,9350,9350,0
20240304,190200,254326790,9350,9350,9350,9350,0
20240304,190100,254326790,9350,9350,9350,9350,0
20240304,190000,254326790,9350,9350,9350,9350,0
20240304,185900,254326790,9350,9350,9350,9350,286
20240304,185800,254326790,9350,9350,9350,9350,0
20240304,185700,254326790,9350,9350,9350,9350,0
20240304,185600,254326790,9350,9350,9350,9350,0
20240304,185500,254326790,9350,9350,9350,9350,0
20240304,185400,254326790,9350,9350,9350,9350,0
20240304,185300,254326790,9350,9350,9350,9350,0
20240304,185200,254326790,9350,9350,9350,9350,0
20240304,185100,254326790,9350,9350,9350,9350,0
20240304,185000,254326790,9350,9350,9350,9350,0
20240304,184900,254326790,9350,9350,9350,9350,0
20240304,184800,254326790,9350,9350,9350,9350,0
20240304,184700,254326790,9350,9350,9350,9350,0
20240304,184600,254326790,9350,9350,9350,9350,0
20240304,184500,254326790,9350,9350,9350,9350,0
20240304,184400,254326790,9350,9350,9350,9350,0
20240304,184300,254326790,9350,9350,9350,9350,0
20240304,184200,254326790,9350,9350,9350,9350,0
20240304,184100,254326790,9350,9350,9350,9350,0
20240304,184000,254326790,9350,9350,9350,9350,0
20240304,183900,254326790,9350,9350,9350,9350,0
20240304,183800,254326790,9350,9350,9350,9350,0
20240304,183700,254326790,9350,9350,9350,9350,0
20240304,183600,254326790,9350,9350,9350,9350,0
20240304,183500,254326790,9350,9350,9350,9350,0
20240304,183400,254326790,9350,9350,9350,9350,0
20240304,183300,254326790,9350,9350,9350,9350,0
20240304,183200,254326790,9350,9350,9350,9350,0
20240304,183100,254326790,9350,9350,9350,9350,0
20240304,183000,254326790,9350,9350,9350,9350,0
20240304,182900,254326790,9350,9350,9350,9350,286
20240304,182800,254326790,9350,9350,9350,9350,0
20240304,182700,254326790,9350,9350,9350,9350,0
20240304,182600,254326790,9350,9350,9350,9350,0
20240304,182500,254326790,9350,9350,9350,9350,0
20240304,182400,254326790,9350,9350,9350,9350,0
20240304,182300,254326790,9350,9350,9350,9350,0
20240304,182200,254326790,9350,9350,9350,9350,0
20240304,182100,254326790,9350,9350,9350,9350,0
20240304,182000,254326790,9350,9350,9350,9350,0
20240304,181900,254326790,9350,9350,9350,9350,0
20240304,181800,254326790,9350,9350,9350,9350,0
20240304,181700,254326790,9350,9350,9350,9350,0
20240304,181600,254326790,9350,9350,9350,9350,0
20240304,181500,254326790,9350,9350,9350,9350,0
20240304,181400,254326790,9350,9350,9350,9350,0
20240304,181300,254326790,9350,9350,9350,9350,0
20240304,181200,254326790,9350,9350,9350,9350,0
20240304,181100,254326790,9350,9350,9350,9350,0
20240304,181000,254326790,9350,9350,9350,9350,0
20240304,180900,254326790,9350,9350,9350,9350,0
20240304,180800,254326790,9350,9350,9350,9350,0
20240304,180700,254326790,9350,9350,9350,9350,0
20240304,180600,254326790,9350,9350,9350,9350,0
20240304,180500,254326790,9350,9350,9350,9350,0
20240304,180400,254326790,9350,9350,9350,9350,0
20240304,180300,254326790,9350,9350,9350,9350,0
20240304,180200,254326790,9350,9350,9350,9350,0
20240304,180100,254326790,9350,9350,9350,9350,0
20240304,180000,254326790,9350,9350,9350,9350,0
20240304,175900,254326790,9350,9350,9350,9350,286
20240304,175800,254326790,9350,9350,9350,9350,0
20240304,175700,254326790,9350,9350,9350,9350,0
20240304,175600,254326790,9350,9350,9350,9350,0
20240304,175500,254326790,9350,9350,9350,9350,0
20240304,175400,254326790,9350,9350,9350,9350,0
20240304,175300,254326790,9350,9350,9350,9350,0
20240304,175200,254326790,9350,9350,9350,9350,0
20240304,175100,254326790,9350,9350,9350,9350,0
20240304,175000,254326790,9350,9350,9350,9350,0
20240304,174900,254326790,9350,9350,9350,9350,0
20240304,174800,254326790,9350,9350,9350,9350,0
20240304,174700,254326790,9350,9350,9350,9350,0
20240304,174600,254326790,9350,9350,9350,9350,0
20240304,174500,254326790,9350,9350,9350,9350,0
20240304,174400,254326790,9350,9350,9350,9350,0
20240304,174300,254326790,9350,9350,9350,9350,0
20240304,174200,254326790,9350,9350,9350,9350,0
20240304,174100,254326790,9350,9350,9350,9350,0
20240304,174000,254326790,9350,9350,9350,9350,0
20240304,173900,254326790,9350,9350,9350,9350,0
20240304,173800,254326790,9350,9350,9350,9350,0
20240304,173700,254326790,9350,9350,9350,9350,0
20240304,173600,254326790,9350,9350,9350,9350,0
20240304,173500,254326790,9350,9350,9350,9350,0
20240304,173400,254326790,9350,9350,9350,9350,0
20240304,173300,254326790,9350,9350,9350,9350,0
20240304,173200,254326790,9350,9350,9350,9350,0
20240304,173100,254326790,9350,9350,9350,9350,0
20240304,173000,254326790,9350,9350,9350,9350,0
20240304,172900,254326790,9350,9350,9350,9350,286
20240304,172800,254326790,9350,9350,9350,9350,0
20240304,172700,254326790,9350,9350,9350,9350,0
20240304,172600,254326790,9350,9350,9350,9350,0
20240304,172500,254326790,9350,9350,9350,9350,0
20240304,172400,254326790,9350,9350,9350,9350,0
20240304,172300,254326790,9350,9350,9350,9350,0
20240304,172200,254326790,9350,9350,9350,9350,0
20240304,172100,254326790,9350,9350,9350,9350,0
20240304,172000,254326790,9350,9350,9350,9350,0
20240304,171900,254326790,9350,9350,9350,9350,0
20240304,171800,254326790,9350,9350,9350,9350,0
20240304,171700,254326790,9350,9350,9350,9350,0
20240304,171600,254326790,9350,9350,9350,9350,0
20240304,171500,254326790,9350,9350,9350,9350,0
20240304,171400,254326790,9350,9350,9350,9350,0
20240304,171300,254326790,9350,9350,9350,9350,0
20240304,171200,254326790,9350,9350,9350,9350,0
20240304,171100,254326790,9350,9350,9350,9350,0
20240304,171000,254326790,9350,9350,9350,9350,0
20240304,170900,254326790,9350,9350,9350,9350,0
20240304,170800,254326790,9350,9350,9350,9350,0
20240304,170700,254326790,9350,9350,9350,9350,0
20240304,170600,254326790,9350,9350,9350,9350,0
20240304,170500,254326790,9350,9350,9350,9350,0
20240304,170400,254326790,9350,9350,9350,9350,0
20240304,170300,254326790,9350,9350,9350,9350,0
20240304,170200,254326790,9350,9350,9350,9350,0
20240304,170100,254326790,9350,9350,9350,9350,0
20240304,170000,254326790,9350,9350,9350,9350,0
20240304,165900,254326790,9350,9350,9350,9350,286
20240304,165800,254326790,9350,9350,9350,9350,0
20240304,165700,254326790,9350,9350,9350,9350,0
20240304,165600,254326790,9350,9350,9350,9350,0
20240304,165500,254326790,9350,9350,9350,9350,0
20240304,165400,254326790,9350,9350,9350,9350,0
20240304,165300,254326790,9350,9350,9350,9350,0
20240304,165200,254326790,9350,9350,9350,9350,0
20240304,165100,254326790,9350,9350,9350,9350,0
20240304,165000,254326790,9350,9350,9350,9350,0
20240304,164900,254326790,9350,9350,9350,9350,0
20240304,164800,254326790,9350,9350,9350,9350,0
20240304,164700,254326790,9350,9350,9350,9350,0
20240304,164600,254326790,9350,9350,9350,9350,0
20240304,164500,254326790,9350,9350,9350,9350,0
20240304,164400,254326790,9350,9350,9350,9350,0
20240304,164300,254326790,9350,9350,9350,9350,0
20240304,164200,254326790,9350,9350,9350,9350,0
20240304,164100,254326790,9350,9350,9350,9350,0
20240304,164000,254326790,9350,9350,9350,9350,0
20240304,163900,254326790,9350,9350,9350,9350,0
20240304,163800,254326790,9350,9350,9350,9350,0
20240304,163700,254326790,9350,9350,9350,9350,0
20240304,163600,254326790,9350,9350,9350,9350,0
20240304,163500,254326790,9350,9350,9350,9350,0
20240304,163400,254326790,9350,9350,9350,9350,0
20240304,163300,254326790,9350,9350,9350,9350,0
20240304,163200,254326790,9350,9350,9350,9350,0
20240304,163100,254326790,9350,9350,9350,9350,0
20240304,163000,254326790,9350,9350,9350,9350,0
20240304,162900,254326790,9350,9350,9350,9350,286
20240304,162800,254326790,9350,9350,9350,9350,0
20240304,162700,254326790,9350,9350,9350,9350,0
20240304,162600,254326790,9350,9350,9350,9350,0
20240304,162500,254326790,9350,9350,9350,9350,0
20240304,162400,254326790,9350,9350,9350,9350,0
20240304,162300,254326790,9350,9350,9350,9350,0
20240304,162200,254326790,9350,9350,9350,9350,0
20240304,162100,254326790,9350,9350,9350,9350,0
20240304,162000,254326790,9350,9350,9350,9350,0
20240304,161900,254326790,9350,9350,9350,9350,0
20240304,161800,254326790,9350,9350,9350,9350,0
20240304,161700,254326790,9350,9350,9350,9350,0
20240304,161600,254326790,9350,9350,9350,9350,0
20240304,161500,254326790,9350,9350,9350,9350,0
20240304,161400,254326790,9350,9350,9350,9350,0
20240304,161300,254326790,9350,9350,9350,9350,0
20240304,161200,254326790,9350,9350,9350,9350,0
20240304,161100,254326790,9350,9350,9350,9350,0
20240304,161000,254326790,9350,9350,9350,9350,0
20240304,160900,254326790,9350,9350,9350,9350,0
20240304,160800,254326790,9350,9350,9350,9350,0
20240304,160700,254326790,9350,9350,9350,9350,0
20240304,160600,254326790,9350,9350,9350,9350,0
20240304,160500,254326790,9350,9350,9350,9350,0
20240304,160400,254326790,9350,9350,9350,9350,0
20240304,160300,254326790,9350,9350,9350,9350,0
20240304,160200,254326790,9350,9350,9350,9350,0
20240304,160100,254326790,9350,9350,9350,9350,0
20240304,160000,254326790,9350,9350,9350,9350,0
20240304,155900,254326790,9350,9350,9350,9350,286
20240304,155800,254326790,9350,9350,9350,9350,0
20240304,155700,254326790,9350,9350,9350,9350,0
20240304,155600,254326790,9350,9350,9350,9350,0
20240304,155500,254326790,9350,9350,9350,9350,0
20240304,155400,254326790,9350,9350,9350,9350,0
20240304,155300,254326790,9350,9350,9350,9350,0
20240304,155200,254326790,9350,9350,9350,9350,0
20240304,155100,254326790,9350,9350,9350,9350,0
20240304,155000,254326790,9350,9350,9350,9350,0
20240304,154900,254326790,9350,9350,9350,9350,0
20240304,154800,254326790,9350,9350,9350,9350,0
20240304,154700,254326790,9350,9350,9350,9350,0
20240304,154600,254326790,9350,9350,9350,9350,0
20240304,154500,254326790,9350,9350,9350,9350,0
20240304,154400,254326790,9350,9350,9350,9350,0
20240304,154300,254326790,9350,9350,9350,9350,0
20240304,154200,254326790,9350,9350,9350,9350,0
20240304,154100,254326790,9350,9350,9350,9350,0
20240304,154000,254326790,9350,9350,9350,9350,0
20240304,153900,254326790,9350,9350,9350,9350,0
20240304,153800,254326790,9350,9350,9350,9350,0
20240304,153700,254326790,9350,9350,9350,9350,0
20240304,153600,254326790,9350,9350,9350,9350,0
20240304,153500,254326790,9350,9350,9350,9350,0
20240304,153400,254326790,9350,9350,9350,9350,0
20240304,153300,254326790,9350,9350,9350,9350,0
20240304,153200,254326790,9350,9350,9350,9350,0
20240304,153100,254326790,9350,9350,9350,9350,0
20240304,153000,254326790,9350,9350,9350,9350,286
20240304,152900,251652690,9300,9300,9300,9300,0
20240304,152800,251652690,9300,9300,9300,9300,0
20240304,152700,251652690,9300,9300,9300,9300,0
20240304,152600,251652690,9300,9300,9300,9300,0
20240304,152500,251652690,9300,9300,9300,9300,0
20240304,152400,251652690,9300,9300,9300,9300,0
20240304,152300,251652690,9300,9300,9300,9300,0
20240304,152200,251652690,9300,9300,9300,9300,0
20240304,152100,251652690,9300,9300,9300,9300,0
20240304,152000,251652690,9300,9300,9300,9300,0
20240304,151900,251652690,9300,9310,9310,9300,65
20240304,151800,251048030,9310,9250,9310,9250,266
20240304,151700,248575900,9210,9210,9210,9210,50
20240304,151600,248115400,9210,9210,9210,9210,200
20240304,151500,246273400,9210,9210,9210,9210,10
20240304,151400,246181300,9210,9210,9210,9210,0
20240304,151300,246181300,9210,9210,9210,9210,2
20240304,151200,246162880,9210,9210,9210,9210,3
20240304,151100,246135250,9210,9210,9210,9210,0
20240304,151000,246135250,9210,9210,9210,9210,1
20240304,150900,246126040,9250,9250,9250,9250,0
20240304,150800,246126040,9250,9250,9250,9250,0
20240304,150700,246126040,9250,9250,9250,9250,6
20240304,150600,246070540,9250,9250,9250,9250,0
20240304,150500,246070540,9250,9250,9250,9250,1
20240304,150400,246061290,9220,9220,9220,9220,0
20240304,150300,246061290,9220,9220,9220,9220,0
20240304,150200,246061290,9220,9220,9220,9220,0
20240304,150100,246061290,9220,9220,9220,9220,0
20240304,150000,246061290,9220,9220,9220,9220,116
20240304,145900,244991770,9220,9220,9220,9220,0
20240304,145800,244991770,9220,9220,9220,9220,1
20240304,145700,244982550,9200,9200,9200,9200,0
20240304,145600,244982550,9200,9200,9200,9200,0
20240304,145500,244982550,9200,9220,9220,9200,167
20240304,145400,243444320,9220,9220,9220,9220,0
20240304,145300,243444320,9220,9220,9220,9220,0
20240304,145200,243444320,9220,9220,9220,9220,0
20240304,145100,243444320,9220,9220,9220,9220,41
20240304,145000,243066300,9240,9260,9260,9240,2056
20240304,144900,224048610,9260,9260,9260,9260,3
20240304,144800,224020830,9280,9250,9280,9250,63
20240304,144700,223436220,9280,9280,9280,9280,12
20240304,144600,223324860,9280,9280,9280,9280,0
20240304,144500,223324860,9280,9280,9280,9280,0
20240304,144400,223324860,9280,9280,9280,9280,0
20240304,144300,223324860,9280,9280,9280,9280,0
20240304,144200,223324860,9280,9280,9280,9280,0
20240304,144100,223324860,9280,9280,9280,9280,1
20240304,144000,223315580,9260,9260,9260,9260,0
20240304,143900,223315580,9260,9250,9260,9250,21
20240304,143800,223121320,9280,9280,9280,9280,1
20240304,143700,223112040,9240,9240,9240,9240,10
20240304,143600,223019640,9290,9280,9290,9280,213
20240304,143500,221041570,9220,9220,9220,9220,0
20240304,143400,221041570,9220,9220,9220,9220,1
20240304,143300,221032350,9280,9210,9280,9210,845
20240304,143200,213227240,9210,9210,9210,9210,0
20240304,143100,213227240,9210,9210,9210,9210,0
20240304,143000,213227240,9210,9210,9210,9210,1
20240304,142900,213218030,9200,9200,9200,9200,0
20240304,142800,213218030,9200,9200,9200,9200,957
20240304,142700,204413630,9210,9210,9210,9210,0
20240304,142600,204413630,9210,9220,9220,9210,196
20240304,142500,202608460,9210,9210,9210,9210,0
20240304,142400,202608460,9210,9210,9210,9210,0
20240304,142300,202608460,9210,9210,9210,9210,0
20240304,142200,202608460,9210,9210,9210,9210,0
20240304,142100,202608460,9210,9210,9210,9210,0
20240304,142000,202608460,9210,9210,9210,9210,0
20240304,141900,202608460,9210,9210,9210,9210,100
20240304,141800,201687460,9200,9180,9200,9180,643
20240304,141700,195778190,9150,9150,9150,9150,0
20240304,141600,195778190,9150,9150,9150,9150,0
20240304,141500,195778190,9150,9150,9150,9150,0
20240304,141400,195778190,9150,9170,9170,9150,4
20240304,141300,195741550,9180,9180,9180,9180,0
20240304,141200,195741550,9180,9180,9180,9180,0
20240304,141100,195741550,9180,9180,9180,9180,4
20240304,141000,195704830,9160,9160,9160,9160,0
20240304,140900,195704830,9160,9160,9160,9160,0
20240304,140800,195704830,9160,9160,9160,9160,5
20240304,140700,195659030,9180,9180,9180,9180,21
20240304,140600,195466250,9180,9170,9180,9170,77
20240304,140500,194759400,9170,9170,9170,9170,0
20240304,140400,194759400,9170,9170,9170,9170,0
20240304,140300,194759400,9170,9170,9170,9170,0
20240304,140200,194759400,9170,9170,9170,9170,0
20240304,140100,194759400,9170,9170,9170,9170,0
20240304,140000,194759400,9170,9170,9170,9170,0
20240304,135900,194759400,9170,9170,9170,9170,0
20240304,135800,194759400,9170,9170,9170,9170,0
20240304,135700,194759400,9170,9170,9170,9170,100
20240304,135600,193842400,9170,9170,9170,9170,0
20240304,135500,193842400,9170,9170,9170,9170,0
20240304,135400,193842400,9170,9170,9170,9170,0
20240304,135300,193842400,9170,9170,9170,9170,0
20240304,135200,193842400,9170,9170,9170,9170,0
20240304,135100,193842400,9170,9170,9170,9170,0
20240304,135000,193842400,9170,9170,9170,9170,0
20240304,134900,193842400,9170,9170,9170,9170,0
20240304,134800,193842400,9170,9170,9170,9170,0
20240304,134700,193842400,9170,9170,9170,9170,0
20240304,134600,193842400,9170,9170,9170,9170,2
20240304,134500,193824060,9160,9160,9160,9160,0
20240304,134400,193824060,9160,9160,9160,9160,0
20240304,134300,193824060,9160,9160,9160,9160,0
20240304,134200,193824060,9160,9160,9160,9160,1
20240304,134100,193814900,9160,9160,9160,9160,0
20240304,134000,193814900,9160,9160,9160,9160,0
20240304,133900,193814900,9160,9160,9160,9160,0
20240304,133800,193814900,9160,9160,9160,9160,0
20240304,133700,193814900,9160,9160,9160,9160,0
20240304,133600,193814900,9160,9160,9160,9160,0
20240304,133500,193814900,9160,9160,9160,9160,0
20240304,133400,193814900,9160,9160,9160,9160,0
20240304,133300,193814900,9160,9160,9160,9160,18
20240304,133200,193650020,9150,9150,9150,9150,0
20240304,133100,193650020,9150,9150,9150,9150,0
20240304,133000,193650020,9150,9150,9150,9150,0
20240304,132900,193650020,9150,9150,9150,9150,0
20240304,132800,193650020,9150,9150,9150,9150,0
20240304,132700,193650020,9150,9150,9150,9150,0
20240304,132600,193650020,9150,9150,9150,9150,0
20240304,132500,193650020,9150,9160,9160,9150,96
20240304,132400,192771220,9160,9160,9160,9160,0
20240304,132300,192771220,9160,9160,9160,9160,0
20240304,132200,192771220,9160,9160,9160,9160,0
20240304,132100,192771220,9160,9160,9160,9160,0
20240304,132000,192771220,9160,9160,9160,9160,0
20240304,131900,192771220,9160,9160,9160,9160,0
20240304,131800,192771220,9160,9160,9160,9160,0
20240304,131700,192771220,9160,9160,9160,9160,10
20240304,131600,192679620,9150,9150,9150,9150,0
20240304,131500,192679620,9150,9150,9150,9150,0
20240304,131400,192679620,9150,9150,9150,9150,0
20240304,131300,192679620,9150,9150,9150,9150,0
20240304,131200,192679620,9150,9150,9150,9150,0
20240304,131100,192679620,9150,9150,9150,9150,0
20240304,131000,192679620,9150,9150,9150,9150,0
20240304,130900,192679620,9150,9150,9150,9150,0
20240304,130800,192679620,9150,9150,9150,9150,0
20240304,130700,192679620,9150,9190,9190,9150,144
20240304,130600,191360320,9210,9210,9210,9210,0
20240304,130500,191360320,9210,9210,9210,9210,0
20240304,130400,191360320,9210,9210,9210,9210,0
20240304,130300,191360320,9210,9210,9210,9210,0
20240304,130200,191360320,9210,9210,9210,9210,0
20240304,130100,191360320,9210,9210,9210,9210,0
20240304,130000,191360320,9210,9210,9210,9210,1
20240304,125900,191351110,9190,9190,9190,9190,0
20240304,125800,191351110,9190,9190,9190,9190,7
20240304,125700,191286780,9190,9190,9190,9190,0
20240304,125600,191286780,9190,9190,9190,9190,0
20240304,125500,191286780,9190,9190,9190,9190,0
20240304,125400,191286780,9190,9190,9190,9190,0
20240304,125300,191286780,9190,9190,9190,9190,0
20240304,125200,191286780,9190,9190,9190,9190,0
20240304,125100,191286780,9190,9190,9190,9190,0
20240304,125000,191286780,9190,9190,9190,9190,0
20240304,124900,191286780,9190,9180,9190,9180,260
20240304,124800,188897590,9160,9160,9160,9160,0
20240304,124700,188897590,9160,9160,9160,9160,0
20240304,124600,188897590,9160,9160,9160,9160,0
20240304,124500,188897590,9160,9180,9180,9160,79
20240304,124400,188173370,9220,9220,9220,9220,0
20240304,124300,188173370,9220,9220,9220,9220,5
20240304,124200,188127270,9220,9220,9220,9220,5
20240304,124100,188081170,9180,9180,9180,9180,0
20240304,124000,188081170,9180,9180,9180,9180,0
20240304,123900,188081170,9180,9180,9180,9180,0
20240304,123800,188081170,9180,9180,9180,9180,0
20240304,123700,188081170,9180,9180,9180,9180,4
20240304,123600,188044450,9180,9180,9180,9180,0
20240304,123500,188044450,9180,9180,9180,9180,0
20240304,123400,188044450,9180,9180,9180,9180,0
20240304,123300,188044450,9180,9180,9180,9180,0
20240304,123200,188044450,9180,9180,9180,9180,0
20240304,123100,188044450,9180,9180,9180,9180,0
20240304,123000,188044450,9180,9180,9180,9180,1
20240304,122900,188035270,9180,9180,9180,9180,394
20240304,122800,184418350,9160,9160,9160,9160,0
20240304,122700,184418350,9160,9160,9160,9160,0
20240304,122600,184418350,9160,9160,9160,9160,0
20240304,122500,184418350,9160,9160,9160,9160,0
20240304,122400,184418350,9160,9170,9170,9160,697
20240304,122300,178032820,9180,9180,9180,9180,0
20240304,122200,178032820,9180,9180,9180,9180,40
20240304,122100,177665620,9180,9180,9180,9180,0
20240304,122000,177665620,9180,9180,9180,9180,0
20240304,121900,177665620,9180,9180,9180,9180,0
20240304,121800,177665620,9180,9180,9180,9180,0
20240304,121700,177665620,9180,9180,9180,9180,0
20240304,121600,177665620,9180,9180,9180,9180,0
20240304,121500,177665620,9180,9180,9180,9180,0
20240304,121400,177665620,9180,9180,9180,9180,0
20240304,121300,177665620,9180,9180,9180,9180,0
20240304,121200,177665620,9180,9180,9180,9180,10
20240304,121100,177573820,9230,9230,9230,9230,0
20240304,121000,177573820,9230,9200,9230,9200,100
20240304,120900,176651130,9200,9200,9200,9200,100
20240304,120800,175731130,9160,9160,9160,9160,0
20240304,120700,175731130,9160,9160,9160,9160,0
20240304,120600,175731130,9160,9170,9170,9160,109
20240304,120500,174732560,9180,9180,9180,9180,0
20240304,120400,174732560,9180,9180,9180,9180,5
20240304,120300,174686660,9180,9180,9180,9180,16
20240304,120200,174539780,9180,9180,9180,9180,0
20240304,120100,174539780,9180,9180,9180,9180,0
20240304,120000,174539780,9180,9180,9180,9180,0
20240304,115900,174539780,9180,9180,9180,9180,0
20240304,115800,174539780,9180,9180,9180,9180,0
20240304,115700,174539780,9180,9180,9180,9180,0
20240304,115600,174539780,9180,9180,9180,9180,0
20240304,115500,174539780,9180,9180,9180,9180,4
20240304,115400,174503060,9190,9190,9190,9190,0
20240304,115300,174503060,9190,9190,9190,9190,0
20240304,115200,174503060,9190,9190,9190,9190,0
20240304,115100,174503060,9190,9190,9190,9190,0
20240304,115000,174503060,9190,9190,9190,9190,0
20240304,114900,174503060,9190,9190,9190,9190,0
20240304,114800,174503060,9190,9190,9190,9190,0
20240304,114700,174503060,9190,9230,9230,9180,203
20240304,114600,172635560,9260,9260,9260,9260,1
20240304,114500,172626300,9230,9230,9230,9230,0
20240304,114400,172626300,9230,9270,9270,9230,144
20240304,114300,171291860,9230,9230,9230,9230,0
20240304,114200,171291860,9230,9230,9230,9230,19
20240304,114100,171116490,9230,9230,9230,9230,0
20240304,114000,171116490,9230,9230,9230,9230,0
20240304,113900,171116490,9230,9230,9230,9230,0
20240304,113800,171116490,9230,9230,9230,9230,100
20240304,113700,170193490,9230,9230,9230,9230,2
20240304,113600,170175030,9170,9170,9170,9170,13
20240304,113500,170055820,9170,9170,9170,9170,1
20240304,113400,170046650,9170,9170,9170,9170,0
20240304,113300,170046650,9170,9170,9170,9170,0
20240304,113200,170046650,9170,9170,9170,9170,1
20240304,113100,170037480,9170,9170,9170,9170,0
20240304,113000,170037480,9170,9170,9170,9170,1
20240304,112900,170028310,9180,9180,9180,9180,0
20240304,112800,170028310,9180,9180,9180,9180,1
20240304,112700,170019130,9180,9180,9180,9180,0
20240304,112600,170019130,9180,9180,9180,9180,0
20240304,112500,170019130,9180,9180,9180,9180,1
20240304,112400,170009950,9180,9180,9180,9180,9
20240304,112300,169927330,9230,9230,9230,9230,0
20240304,112200,169927330,9230,9230,9230,9230,0
20240304,112100,169927330,9230,9230,9230,9230,0
20240304,112000,169927330,9230,9230,9230,9230,60
20240304,111900,169373530,9270,9270,9270,9270,0
20240304,111800,169373530,9270,9270,9270,9270,0
20240304,111700,169373530,9270,9270,9270,9270,0
20240304,111600,169373530,9270,9270,9270,9270,0
20240304,111500,169373530,9270,9270,9270,9270,0
20240304,111400,169373530,9270,9270,9270,9270,0
20240304,111300,169373530,9270,9270,9270,9270,0
20240304,111200,169373530,9270,9270,9270,9270,0
20240304,111100,169373530,9270,9270,9270,9270,0
20240304,111000,169373530,9270,9270,9270,9270,0
20240304,110900,169373530,9270,9270,9270,9270,0
20240304,110800,169373530,9270,9270,9270,9270,0
20240304,110700,169373530,9270,9270,9270,9270,0
20240304,110600,169373530,9270,9270,9270,9270,0
20240304,110500,169373530,9270,9270,9270,9270,0
20240304,110400,169373530,9270,9270,9270,9270,0
20240304,110300,169373530,9270,9270,9270,9270,0
20240304,110200,169373530,9270,9270,9270,9270,0
20240304,110100,169373530,9270,9270,9270,9270,0
20240304,110000,169373530,9270,9270,9270,9270,0
20240304,105900,169373530,9270,9270,9270,9270,0
20240304,105800,169373530,9270,9260,9270,9260,621
20240304,105700,163618290,9260,9230,9260,9220,400
20240304,105600,159920000,9140,9140,9140,9140,0
20240304,105500,159920000,9140,9140,9140,9140,0
20240304,105400,159920000,9140,9170,9170,9140,100
20240304,105300,159004980,9240,9170,9240,9170,102
20240304,105200,158062640,9240,9240,9240,9240,0
20240304,105100,158062640,9240,9240,9240,9240,0
20240304,105000,158062640,9240,9240,9240,9240,0
20240304,104900,158062640,9240,9200,9240,9150,401
20240304,104800,154359160,9200,9200,9200,9200,0
20240304,104700,154359160,9200,9200,9200,9200,0
20240304,104600,154359160,9200,9200,9200,9200,0
20240304,104500,154359160,9200,9200,9200,9200,0
20240304,104400,154359160,9200,9190,9200,9190,1100
20240304,104300,144239240,9190,9190,9190,9190,3
20240304,104200,144211670,9140,9140,9140,9140,0
20240304,104100,144211670,9140,9150,9150,9140,10
20240304,104000,144120210,9140,9140,9140,9140,0
20240304,103900,144120210,9140,9140,9140,9140,0
20240304,103800,144120210,9140,9140,9140,9140,10
20240304,103700,144028810,9210,9210,9210,9210,0
20240304,103600,144028810,9210,9210,9210,9210,0
20240304,103500,144028810,9210,9210,9210,9210,0
20240304,103400,144028810,9210,9210,9210,9210,0
20240304,103300,144028810,9210,9210,9210,9210,23
20240304,103200,143816980,9210,9210,9210,9210,736
20240304,103100,137038420,9210,9170,9210,9170,555
20240304,103000,131934990,9130,9130,9130,9130,0
20240304,102900,131934990,9130,9130,9130,9130,0
20240304,102800,131934990,9130,9130,9130,9130,0
20240304,102700,131934990,9130,9130,9130,9130,1
20240304,102600,131925860,9130,9130,9130,9130,0
20240304,102500,131925860,9130,9130,9130,9130,0
20240304,102400,131925860,9130,9130,9130,9130,0
20240304,102300,131925860,9130,9130,9130,9130,1094
20240304,102200,121937640,9130,9130,9130,9130,0
20240304,102100,121937640,9130,9130,9130,9130,632
20240304,102000,116167480,9130,9130,9130,9130,879
20240304,101900,108142210,9130,9130,9130,9130,217
20240304,101800,106161000,9130,9130,9130,9130,0
20240304,101700,106161000,9130,9130,9130,9130,1225
20240304,101600,94976750,9130,9130,9130,9130,0
20240304,101500,94976750,9130,9130,9130,9130,1800
20240304,101400,78542750,9130,9150,9150,9130,1794
20240304,101300,62131790,9150,9150,9150,9150,0
20240304,101200,62131790,9150,9150,9150,9150,0
20240304,101100,62131790,9150,9150,9150,9150,0
20240304,101000,62131790,9150,9150,9150,9150,0
20240304,100900,62131790,9150,9150,9150,9150,0
20240304,100800,62131790,9150,9150,9150,9150,0
20240304,100700,62131790,9150,9150,9150,9150,0
20240304,100600,62131790,9150,9160,9160,9150,104
20240304,100500,61179970,9200,9200,9200,9200,0
20240304,100400,61179970,9200,9200,9200,9200,0
20240304,100300,61179970,9200,9200,9200,9200,0
20240304,100200,61179970,9200,9200,9200,9200,0
20240304,100100,61179970,9200,9200,9200,9200,0
20240304,100000,61179970,9200,9180,9230,9180,2110
20240304,095900,41744940,9180,9180,9180,9180,0
20240304,095800,41744940,9180,9180,9180,9180,0
20240304,095700,41744940,9180,9180,9180,9180,1
20240304,095600,41735760,9170,9170,9170,9170,0
20240304,095500,41735760,9170,9170,9170,9170,2
20240304,095400,41717420,9170,9170,9170,9170,0
20240304,095300,41717420,9170,9170,9170,9170,0
20240304,095200,41717420,9170,9170,9170,9170,1
20240304,095100,41708250,9180,9180,9180,9180,0
20240304,095000,41708250,9180,9180,9180,9180,0
20240304,094900,41708250,9180,9160,9180,9160,56
20240304,094800,41194190,9160,9160,9160,9160,3
20240304,094700,41166710,9150,9150,9150,9150,0
20240304,094600,41166710,9150,9150,9150,9150,0
20240304,094500,41166710,9150,9150,9150,9150,0
20240304,094400,41166710,9150,9150,9150,9150,0
20240304,094300,41166710,9150,9160,9160,9150,12
20240304,094200,41056810,9160,9160,9160,9160,1
20240304,094100,41047650,9170,9170,9170,9170,0
20240304,094000,41047650,9170,9170,9170,9170,0
20240304,093900,41047650,9170,9170,9170,9170,0
20240304,093800,41047650,9170,9170,9170,9170,0
20240304,093700,41047650,9170,9170,9170,9170,6
20240304,093600,40992630,9180,9180,9180,9180,0
20240304,093500,40992630,9180,9180,9180,9180,0
20240304,093400,40992630,9180,9180,9180,9180,0
20240304,093300,40992630,9180,9180,9180,9180,0
20240304,093200,40992630,9180,9190,9200,9180,4
20240304,093100,40955870,9200,9200,9200,9200,0
20240304,093000,40955870,9200,9200,9200,9200,0
20240304,092900,40955870,9200,9190,9200,9190,16
20240304,092800,40808680,9200,9200,9200,9200,1
20240304,092700,40799480,9200,9200,9200,9200,100
20240304,092600,39879480,9210,9210,9210,9210,0
20240304,092500,39879480,9210,9210,9210,9210,147
20240304,092400,38525610,9210,9210,9210,9210,1
20240304,092300,38516400,9210,9210,9210,9210,0
20240304,092200,38516400,9210,9210,9210,9210,1
20240304,092100,38507190,9170,9170,9170,9170,0
20240304,092000,38507190,9170,9170,9170,9170,10
20240304,091900,38415490,9210,9210,9210,9210,0
20240304,091800,38415490,9210,9210,9210,9210,0
20240304,091700,38415490,9210,9210,9210,9210,1
20240304,091600,38406280,9200,9200,9200,9200,527
20240304,091500,33557880,9200,9170,9200,9170,511
20240304,091400,28858970,9180,9150,9180,9140,63
20240304,091300,28282470,9110,9110,9110,9110,0
20240304,091200,28282470,9110,9110,9110,9110,10
20240304,091100,28191370,9110,9110,9110,9110,73
20240304,091000,27526340,9110,9080,9110,9060,85
20240304,090900,26755700,9050,9050,9050,9050,0
20240304,090800,26755700,9050,9080,9080,9040,2112
20240304,090700,7601210,9070,9170,9170,9070,137
20240304,090600,6353620,9170,9170,9170,9170,155
20240304,090500,4932270,9170,9170,9170,9170,200
20240304,090400,3098270,9120,9190,9200,9120,33
20240304,090300,2796800,9200,9200,9200,9200,93
20240304,090200,1941200,9200,9200,9200,9200,1
20240304,090100,1932000,9200,9200,9200,9200,33
20240304,090000,1628400,9200,9200,9200,9200,177