KissMeData/271560/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,205400,16141523400,92800,92800,92800,92800,7962
20240304,205300,16141523400,92800,92800,92800,92800,0
20240304,205200,16141523400,92800,92800,92800,92800,0
20240304,205100,16141523400,92800,92800,92800,92800,0
20240304,205000,16141523400,92800,92800,92800,92800,0
20240304,204900,16141523400,92800,92800,92800,92800,0
20240304,204800,16141523400,92800,92800,92800,92800,0
20240304,204700,16141523400,92800,92800,92800,92800,0
20240304,204600,16141523400,92800,92800,92800,92800,0
20240304,204500,16141523400,92800,92800,92800,92800,0
20240304,204400,16141523400,92800,92800,92800,92800,0
20240304,204300,16141523400,92800,92800,92800,92800,0
20240304,204200,16141523400,92800,92800,92800,92800,0
20240304,204100,16141523400,92800,92800,92800,92800,0
20240304,204000,16141523400,92800,92800,92800,92800,0
20240304,203900,16141523400,92800,92800,92800,92800,0
20240304,203800,16141523400,92800,92800,92800,92800,0
20240304,203700,16141523400,92800,92800,92800,92800,0
20240304,203600,16141523400,92800,92800,92800,92800,0
20240304,203500,16141523400,92800,92800,92800,92800,0
20240304,203400,16141523400,92800,92800,92800,92800,0
20240304,203300,16141523400,92800,92800,92800,92800,0
20240304,203200,16141523400,92800,92800,92800,92800,0
20240304,203100,16141523400,92800,92800,92800,92800,0
20240304,203000,16141523400,92800,92800,92800,92800,0
20240304,202900,16141523400,92800,92800,92800,92800,0
20240304,202800,16141523400,92800,92800,92800,92800,0
20240304,202700,16141523400,92800,92800,92800,92800,0
20240304,202600,16141523400,92800,92800,92800,92800,0
20240304,202500,16141523400,92800,92800,92800,92800,0
20240304,202400,16141523400,92800,92800,92800,92800,7962
20240304,202300,16141523400,92800,92800,92800,92800,0
20240304,202200,16141523400,92800,92800,92800,92800,0
20240304,202100,16141523400,92800,92800,92800,92800,0
20240304,202000,16141523400,92800,92800,92800,92800,0
20240304,201900,16141523400,92800,92800,92800,92800,0
20240304,201800,16141523400,92800,92800,92800,92800,0
20240304,201700,16141523400,92800,92800,92800,92800,0
20240304,201600,16141523400,92800,92800,92800,92800,0
20240304,201500,16141523400,92800,92800,92800,92800,0
20240304,201400,16141523400,92800,92800,92800,92800,0
20240304,201300,16141523400,92800,92800,92800,92800,0
20240304,201200,16141523400,92800,92800,92800,92800,0
20240304,201100,16141523400,92800,92800,92800,92800,0
20240304,201000,16141523400,92800,92800,92800,92800,0
20240304,200900,16141523400,92800,92800,92800,92800,0
20240304,200800,16141523400,92800,92800,92800,92800,0
20240304,200700,16141523400,92800,92800,92800,92800,0
20240304,200600,16141523400,92800,92800,92800,92800,0
20240304,200500,16141523400,92800,92800,92800,92800,0
20240304,200400,16141523400,92800,92800,92800,92800,0
20240304,200300,16141523400,92800,92800,92800,92800,0
20240304,200200,16141523400,92800,92800,92800,92800,0
20240304,200100,16141523400,92800,92800,92800,92800,0
20240304,200000,16141523400,92800,92800,92800,92800,0
20240304,195900,16141523400,92800,92800,92800,92800,0
20240304,195800,16141523400,92800,92800,92800,92800,0
20240304,195700,16141523400,92800,92800,92800,92800,0
20240304,195600,16141523400,92800,92800,92800,92800,0
20240304,195500,16141523400,92800,92800,92800,92800,0
20240304,195400,16141523400,92800,92800,92800,92800,7962
20240304,195300,16141523400,92800,92800,92800,92800,0
20240304,195200,16141523400,92800,92800,92800,92800,0
20240304,195100,16141523400,92800,92800,92800,92800,0
20240304,195000,16141523400,92800,92800,92800,92800,0
20240304,194900,16141523400,92800,92800,92800,92800,0
20240304,194800,16141523400,92800,92800,92800,92800,0
20240304,194700,16141523400,92800,92800,92800,92800,0
20240304,194600,16141523400,92800,92800,92800,92800,0
20240304,194500,16141523400,92800,92800,92800,92800,0
20240304,194400,16141523400,92800,92800,92800,92800,0
20240304,194300,16141523400,92800,92800,92800,92800,0
20240304,194200,16141523400,92800,92800,92800,92800,0
20240304,194100,16141523400,92800,92800,92800,92800,0
20240304,194000,16141523400,92800,92800,92800,92800,0
20240304,193900,16141523400,92800,92800,92800,92800,0
20240304,193800,16141523400,92800,92800,92800,92800,0
20240304,193700,16141523400,92800,92800,92800,92800,0
20240304,193600,16141523400,92800,92800,92800,92800,0
20240304,193500,16141523400,92800,92800,92800,92800,0
20240304,193400,16141523400,92800,92800,92800,92800,0
20240304,193300,16141523400,92800,92800,92800,92800,0
20240304,193200,16141523400,92800,92800,92800,92800,0
20240304,193100,16141523400,92800,92800,92800,92800,0
20240304,193000,16141523400,92800,92800,92800,92800,0
20240304,192900,16141523400,92800,92800,92800,92800,0
20240304,192800,16141523400,92800,92800,92800,92800,0
20240304,192700,16141523400,92800,92800,92800,92800,0
20240304,192600,16141523400,92800,92800,92800,92800,0
20240304,192500,16141523400,92800,92800,92800,92800,0
20240304,192400,16141523400,92800,92800,92800,92800,7962
20240304,192300,16141523400,92800,92800,92800,92800,0
20240304,192200,16141523400,92800,92800,92800,92800,0
20240304,192100,16141523400,92800,92800,92800,92800,0
20240304,192000,16141523400,92800,92800,92800,92800,0
20240304,191900,16141523400,92800,92800,92800,92800,0
20240304,191800,16141523400,92800,92800,92800,92800,0
20240304,191700,16141523400,92800,92800,92800,92800,0
20240304,191600,16141523400,92800,92800,92800,92800,0
20240304,191500,16141523400,92800,92800,92800,92800,0
20240304,191400,16141523400,92800,92800,92800,92800,0
20240304,191300,16141523400,92800,92800,92800,92800,0
20240304,191200,16141523400,92800,92800,92800,92800,0
20240304,191100,16141523400,92800,92800,92800,92800,0
20240304,191000,16141523400,92800,92800,92800,92800,0
20240304,190900,16141523400,92800,92800,92800,92800,0
20240304,190800,16141523400,92800,92800,92800,92800,0
20240304,190700,16141523400,92800,92800,92800,92800,0
20240304,190600,16141523400,92800,92800,92800,92800,0
20240304,190500,16141523400,92800,92800,92800,92800,0
20240304,190400,16141523400,92800,92800,92800,92800,0
20240304,190300,16141523400,92800,92800,92800,92800,0
20240304,190200,16141523400,92800,92800,92800,92800,0
20240304,190100,16141523400,92800,92800,92800,92800,0
20240304,190000,16141523400,92800,92800,92800,92800,0
20240304,185900,16141523400,92800,92800,92800,92800,0
20240304,185800,16141523400,92800,92800,92800,92800,0
20240304,185700,16141523400,92800,92800,92800,92800,0
20240304,185600,16141523400,92800,92800,92800,92800,0
20240304,185500,16141523400,92800,92800,92800,92800,0
20240304,185400,16141523400,92800,92800,92800,92800,7962
20240304,185300,16141523400,92800,92800,92800,92800,0
20240304,185200,16141523400,92800,92800,92800,92800,0
20240304,185100,16141523400,92800,92800,92800,92800,0
20240304,185000,16141523400,92800,92800,92800,92800,0
20240304,184900,16141523400,92800,92800,92800,92800,0
20240304,184800,16141523400,92800,92800,92800,92800,0
20240304,184700,16141523400,92800,92800,92800,92800,0
20240304,184600,16141523400,92800,92800,92800,92800,0
20240304,184500,16141523400,92800,92800,92800,92800,0
20240304,184400,16141523400,92800,92800,92800,92800,0
20240304,184300,16141523400,92800,92800,92800,92800,0
20240304,184200,16141523400,92800,92800,92800,92800,0
20240304,184100,16141523400,92800,92800,92800,92800,0
20240304,184000,16141523400,92800,92800,92800,92800,0
20240304,183900,16141523400,92800,92800,92800,92800,0
20240304,183800,16141523400,92800,92800,92800,92800,0
20240304,183700,16141523400,92800,92800,92800,92800,0
20240304,183600,16141523400,92800,92800,92800,92800,0
20240304,183500,16141523400,92800,92800,92800,92800,0
20240304,183400,16141523400,92800,92800,92800,92800,0
20240304,183300,16141523400,92800,92800,92800,92800,0
20240304,183200,16141523400,92800,92800,92800,92800,0
20240304,183100,16141523400,92800,92800,92800,92800,0
20240304,183000,16141523400,92800,92800,92800,92800,0
20240304,182900,16141523400,92800,92800,92800,92800,0
20240304,182800,16141523400,92800,92800,92800,92800,0
20240304,182700,16141523400,92800,92800,92800,92800,0
20240304,182600,16141523400,92800,92800,92800,92800,0
20240304,182500,16141523400,92800,92800,92800,92800,0
20240304,182400,16141523400,92800,92800,92800,92800,7962
20240304,182300,16141523400,92800,92800,92800,92800,0
20240304,182200,16141523400,92800,92800,92800,92800,0
20240304,182100,16141523400,92800,92800,92800,92800,0
20240304,182000,16141523400,92800,92800,92800,92800,0
20240304,181900,16141523400,92800,92800,92800,92800,0
20240304,181800,16141523400,92800,92800,92800,92800,0
20240304,181700,16141523400,92800,92800,92800,92800,0
20240304,181600,16141523400,92800,92800,92800,92800,0
20240304,181500,16141523400,92800,92800,92800,92800,0
20240304,181400,16141523400,92800,92800,92800,92800,0
20240304,181300,16141523400,92800,92800,92800,92800,0
20240304,181200,16141523400,92800,92800,92800,92800,0
20240304,181100,16141523400,92800,92800,92800,92800,0
20240304,181000,16141523400,92800,92800,92800,92800,0
20240304,180900,16141523400,92800,92800,92800,92800,0
20240304,180800,16141523400,92800,92800,92800,92800,0
20240304,180700,16141523400,92800,92800,92800,92800,0
20240304,180600,16141523400,92800,92800,92800,92800,0
20240304,180500,16141523400,92800,92800,92800,92800,0
20240304,180400,16141523400,92800,92800,92800,92800,0
20240304,180300,16141523400,92800,92800,92800,92800,0
20240304,180200,16141523400,92800,92800,92800,92800,0
20240304,180100,16141523400,92800,92800,92800,92800,0
20240304,180000,16141523400,92800,92800,92800,92800,0
20240304,175900,16141523400,92800,92800,92800,92800,0
20240304,175800,16141523400,92800,92800,92800,92800,0
20240304,175700,16141523400,92800,92800,92800,92800,0
20240304,175600,16141523400,92800,92800,92800,92800,0
20240304,175500,16141523400,92800,92800,92800,92800,0
20240304,175400,16141523400,92800,92800,92800,92800,7962
20240304,175300,16141523400,92800,92800,92800,92800,0
20240304,175200,16141523400,92800,92800,92800,92800,0
20240304,175100,16141523400,92800,92800,92800,92800,0
20240304,175000,16141523400,92800,92800,92800,92800,0
20240304,174900,16141523400,92800,92800,92800,92800,0
20240304,174800,16141523400,92800,92800,92800,92800,0
20240304,174700,16141523400,92800,92800,92800,92800,0
20240304,174600,16141523400,92800,92800,92800,92800,0
20240304,174500,16141523400,92800,92800,92800,92800,0
20240304,174400,16141523400,92800,92800,92800,92800,0
20240304,174300,16141523400,92800,92800,92800,92800,0
20240304,174200,16141523400,92800,92800,92800,92800,0
20240304,174100,16141523400,92800,92800,92800,92800,0
20240304,174000,16141523400,92800,92800,92800,92800,0
20240304,173900,16141523400,92800,92800,92800,92800,0
20240304,173800,16141523400,92800,92800,92800,92800,0
20240304,173700,16141523400,92800,92800,92800,92800,0
20240304,173600,16141523400,92800,92800,92800,92800,0
20240304,173500,16141523400,92800,92800,92800,92800,0
20240304,173400,16141523400,92800,92800,92800,92800,0
20240304,173300,16141523400,92800,92800,92800,92800,0
20240304,173200,16141523400,92800,92800,92800,92800,0
20240304,173100,16141523400,92800,92800,92800,92800,0
20240304,173000,16141523400,92800,92800,92800,92800,0
20240304,172900,16141523400,92800,92800,92800,92800,0
20240304,172800,16141523400,92800,92800,92800,92800,0
20240304,172700,16141523400,92800,92800,92800,92800,0
20240304,172600,16141523400,92800,92800,92800,92800,0
20240304,172500,16141523400,92800,92800,92800,92800,0
20240304,172400,16141523400,92800,92800,92800,92800,7962
20240304,172300,16141523400,92800,92800,92800,92800,0
20240304,172200,16141523400,92800,92800,92800,92800,0
20240304,172100,16141523400,92800,92800,92800,92800,0
20240304,172000,16141523400,92800,92800,92800,92800,0
20240304,171900,16141523400,92800,92800,92800,92800,0
20240304,171800,16141523400,92800,92800,92800,92800,0
20240304,171700,16141523400,92800,92800,92800,92800,0
20240304,171600,16141523400,92800,92800,92800,92800,0
20240304,171500,16141523400,92800,92800,92800,92800,0
20240304,171400,16141523400,92800,92800,92800,92800,0
20240304,171300,16141523400,92800,92800,92800,92800,0
20240304,171200,16141523400,92800,92800,92800,92800,0
20240304,171100,16141523400,92800,92800,92800,92800,0
20240304,171000,16141523400,92800,92800,92800,92800,0
20240304,170900,16141523400,92800,92800,92800,92800,0
20240304,170800,16141523400,92800,92800,92800,92800,0
20240304,170700,16141523400,92800,92800,92800,92800,0
20240304,170600,16141523400,92800,92800,92800,92800,0
20240304,170500,16141523400,92800,92800,92800,92800,0
20240304,170400,16141523400,92800,92800,92800,92800,0
20240304,170300,16141523400,92800,92800,92800,92800,0
20240304,170200,16141523400,92800,92800,92800,92800,0
20240304,170100,16141523400,92800,92800,92800,92800,0
20240304,170000,16141523400,92800,92800,92800,92800,0
20240304,165900,16141523400,92800,92800,92800,92800,0
20240304,165800,16141523400,92800,92800,92800,92800,0
20240304,165700,16141523400,92800,92800,92800,92800,0
20240304,165600,16141523400,92800,92800,92800,92800,0
20240304,165500,16141523400,92800,92800,92800,92800,0
20240304,165400,16141523400,92800,92800,92800,92800,7962
20240304,165300,16141523400,92800,92800,92800,92800,0
20240304,165200,16141523400,92800,92800,92800,92800,0
20240304,165100,16141523400,92800,92800,92800,92800,0
20240304,165000,16141523400,92800,92800,92800,92800,0
20240304,164900,16141523400,92800,92800,92800,92800,0
20240304,164800,16141523400,92800,92800,92800,92800,0
20240304,164700,16141523400,92800,92800,92800,92800,0
20240304,164600,16141523400,92800,92800,92800,92800,0
20240304,164500,16141523400,92800,92800,92800,92800,0
20240304,164400,16141523400,92800,92800,92800,92800,0
20240304,164300,16141523400,92800,92800,92800,92800,0
20240304,164200,16141523400,92800,92800,92800,92800,0
20240304,164100,16141523400,92800,92800,92800,92800,0
20240304,164000,16141523400,92800,92800,92800,92800,0
20240304,163900,16141523400,92800,92800,92800,92800,0
20240304,163800,16141523400,92800,92800,92800,92800,0
20240304,163700,16141523400,92800,92800,92800,92800,0
20240304,163600,16141523400,92800,92800,92800,92800,0
20240304,163500,16141523400,92800,92800,92800,92800,0
20240304,163400,16141523400,92800,92800,92800,92800,0
20240304,163300,16141523400,92800,92800,92800,92800,0
20240304,163200,16141523400,92800,92800,92800,92800,0
20240304,163100,16141523400,92800,92800,92800,92800,0
20240304,163000,16141523400,92800,92800,92800,92800,0
20240304,162900,16141523400,92800,92800,92800,92800,0
20240304,162800,16141523400,92800,92800,92800,92800,0
20240304,162700,16141523400,92800,92800,92800,92800,0
20240304,162600,16141523400,92800,92800,92800,92800,0
20240304,162500,16141523400,92800,92800,92800,92800,0
20240304,162400,16141523400,92800,92800,92800,92800,7962
20240304,162300,16141523400,92800,92800,92800,92800,0
20240304,162200,16141523400,92800,92800,92800,92800,0
20240304,162100,16141523400,92800,92800,92800,92800,0
20240304,162000,16141523400,92800,92800,92800,92800,0
20240304,161900,16141523400,92800,92800,92800,92800,0
20240304,161800,16141523400,92800,92800,92800,92800,0
20240304,161700,16141523400,92800,92800,92800,92800,0
20240304,161600,16141523400,92800,92800,92800,92800,0
20240304,161500,16141523400,92800,92800,92800,92800,0
20240304,161400,16141523400,92800,92800,92800,92800,0
20240304,161300,16141523400,92800,92800,92800,92800,0
20240304,161200,16141523400,92800,92800,92800,92800,0
20240304,161100,16141523400,92800,92800,92800,92800,0
20240304,161000,16141523400,92800,92800,92800,92800,0
20240304,160900,16141523400,92800,92800,92800,92800,0
20240304,160800,16141523400,92800,92800,92800,92800,0
20240304,160700,16141523400,92800,92800,92800,92800,0
20240304,160600,16141523400,92800,92800,92800,92800,0
20240304,160500,16141523400,92800,92800,92800,92800,0
20240304,160400,16141523400,92800,92800,92800,92800,0
20240304,160300,16141523400,92800,92800,92800,92800,0
20240304,160200,16141523400,92800,92800,92800,92800,0
20240304,160100,16141523400,92800,92800,92800,92800,0
20240304,160000,16141523400,92800,92800,92800,92800,0
20240304,155900,16141523400,92800,92800,92800,92800,0
20240304,155800,16141523400,92800,92800,92800,92800,0
20240304,155700,16141523400,92800,92800,92800,92800,0
20240304,155600,16141523400,92800,92800,92800,92800,0
20240304,155500,16141523400,92800,92800,92800,92800,0
20240304,155400,16141523400,92800,92800,92800,92800,7962
20240304,155300,16141523400,92800,92800,92800,92800,0
20240304,155200,16141523400,92800,92800,92800,92800,0
20240304,155100,16141523400,92800,92800,92800,92800,0
20240304,155000,16141523400,92800,92800,92800,92800,0
20240304,154900,16141523400,92800,92800,92800,92800,0
20240304,154800,16141523400,92800,92800,92800,92800,0
20240304,154700,16141523400,92800,92800,92800,92800,0
20240304,154600,16141523400,92800,92800,92800,92800,0
20240304,154500,16141523400,92800,92800,92800,92800,0
20240304,154400,16141523400,92800,92800,92800,92800,0
20240304,154300,16141523400,92800,92800,92800,92800,0
20240304,154200,16141523400,92800,92800,92800,92800,0
20240304,154100,16141523400,92800,92800,92800,92800,0
20240304,154000,16141523400,92800,92800,92800,92800,0
20240304,153900,16141523400,92800,92800,92800,92800,0
20240304,153800,16141523400,92800,92800,92800,92800,0
20240304,153700,16141523400,92800,92800,92800,92800,0
20240304,153600,16141523400,92800,92800,92800,92800,0
20240304,153500,16141523400,92800,92800,92800,92800,0
20240304,153400,16141523400,92800,92800,92800,92800,0
20240304,153300,16141523400,92800,92800,92800,92800,0
20240304,153200,16141523400,92800,92800,92800,92800,0
20240304,153100,16141523400,92800,92800,92800,92800,0
20240304,153000,16141523400,92800,92800,92800,92800,7962
20240304,152900,15402649800,92800,92800,92800,92800,0
20240304,152800,15402649800,92800,92800,92800,92800,0
20240304,152700,15402649800,92800,92800,92800,92800,0
20240304,152600,15402649800,92800,92800,92800,92800,0
20240304,152500,15402649800,92800,92800,92800,92800,0
20240304,152400,15402649800,92800,92800,92800,92800,0
20240304,152300,15402649800,92800,92800,92800,92800,0
20240304,152200,15402649800,92800,92800,92800,92800,0
20240304,152100,15402649800,92800,92800,92800,92800,0
20240304,152000,15402649800,92800,92800,92800,92800,0
20240304,151900,15402649800,92800,92800,92900,92800,138
20240304,151800,15389836800,92800,93000,93000,92800,877
20240304,151700,15308353400,92900,92900,93000,92800,217
20240304,151600,15288189300,92900,92800,92900,92800,545
20240304,151500,15237563500,92800,92800,92900,92800,920
20240304,151400,15152144100,92800,92900,92900,92800,235
20240304,151300,15130314500,92800,92900,92900,92800,53
20240304,151200,15125391100,92800,92800,92900,92800,99
20240304,151100,15116201600,92700,92800,92800,92700,500
20240304,151000,15069823500,92700,92800,92900,92700,1577
20240304,150900,14923466700,92800,92800,92800,92700,129
20240304,150800,14911496000,92800,92800,92800,92700,317
20240304,150700,14882095900,92800,92900,92900,92700,2157
20240304,150600,14681926100,92900,92900,92900,92800,282
20240304,150500,14655728700,92900,93000,93000,92900,88
20240304,150400,14647551000,92900,92900,92900,92800,191
20240304,150300,14629807600,92900,92900,92900,92800,196
20240304,150200,14611599400,92900,92900,93000,92800,197
20240304,150100,14593298000,92900,93000,93000,92900,1065
20240304,150000,14494339900,93100,93100,93100,93000,198
20240304,145900,14475910000,93100,93000,93100,93000,346
20240304,145800,14443699100,93000,93000,93100,92900,1259
20240304,145700,14326639500,93000,93100,93100,93000,160
20240304,145600,14311745500,93100,93100,93100,93000,160
20240304,145500,14296854400,93100,93000,93100,93000,71
20240304,145400,14290248100,93100,93000,93100,93000,144
20240304,145300,14276843600,93000,93000,93100,93000,223
20240304,145200,14256086400,93100,93100,93100,93000,144
20240304,145100,14242683900,93000,93100,93100,93000,73
20240304,145000,14235889400,93000,93100,93100,93000,198
20240304,144900,14217457900,93000,93100,93100,93000,22
20240304,144800,14215411200,93100,93100,93100,93000,93
20240304,144700,14206756400,93000,93000,93100,92900,378
20240304,144600,14171577200,93000,93000,93000,92900,30
20240304,144500,14168787600,93000,93000,93000,92900,67
20240304,144400,14162556900,93000,93000,93000,92900,109
20240304,144300,14152420200,92900,93100,93100,92900,715
20240304,144200,14085984500,93100,93100,93100,93000,370
20240304,144100,14051537900,93100,93000,93100,92900,173
20240304,144000,14035457500,93000,93000,93000,92900,40
20240304,143900,14031737900,93000,93000,93100,92900,95
20240304,143800,14022902700,93100,92900,93100,92900,222
20240304,143700,14002263400,93000,92900,93000,92900,53
20240304,143600,13997336400,93000,92900,93000,92900,109
20240304,143500,13987207800,92900,93000,93000,92900,2104
20240304,143400,13791671800,92900,93000,93100,92900,1937
20240304,143300,13611538900,93100,93100,93100,93000,109
20240304,143200,13601392400,93000,93100,93300,93000,284
20240304,143100,13574950000,93100,93000,93100,93000,83
20240304,143000,13567230200,93000,93100,93100,93000,248
20240304,142900,13544158400,93100,93100,93200,93100,812
20240304,142800,13468545900,93200,93100,93300,93100,185
20240304,142700,13451315500,93200,93200,93200,93100,599
20240304,142600,13395512600,93200,93200,93200,93100,274
20240304,142500,13369984600,93200,93100,93200,93100,117
20240304,142400,13359089100,93200,93200,93200,93100,286
20240304,142300,13332452700,93200,93100,93200,93100,323
20240304,142200,13302368600,93100,93200,93200,93100,49
20240304,142100,13297802200,93200,93100,93200,93100,287
20240304,142000,13271075900,93100,93200,93200,93100,356
20240304,141900,13237918100,93200,93200,93300,93200,173
20240304,141800,13221790200,93300,93300,93300,93200,247
20240304,141700,13198753100,93300,93300,93300,93200,153
20240304,141600,13184488400,93300,93300,93400,93200,436
20240304,141500,13143816500,93300,93200,93300,93100,474
20240304,141400,13099648000,93200,93200,93200,93100,777
20240304,141300,13027303700,93100,93200,93200,93100,308
20240304,141200,12998613100,93200,93200,93300,93100,158
20240304,141100,12983887100,93100,93200,93300,93100,163
20240304,141000,12968692500,93200,93200,93300,93100,254
20240304,140900,12945033300,93100,93100,93200,93100,65
20240304,140800,12938976200,93200,93300,93300,93100,421
20240304,140700,12899749000,93300,93200,93300,93100,307
20240304,140600,12871150200,93200,93100,93300,93100,261
20240304,140500,12846824600,93100,93200,93200,93100,125
20240304,140400,12835175200,93300,93200,93300,93100,238
20240304,140300,12812983500,93200,93200,93300,93100,584
20240304,140200,12758548400,93200,93200,93300,93200,359
20240304,140100,12725077800,93200,93200,93300,93200,324
20240304,140000,12694871700,93300,93300,93300,93200,354
20240304,135900,12661865000,93200,93200,93300,93200,260
20240304,135800,12637622800,93200,93200,93300,93200,206
20240304,135700,12618411800,93300,93200,93300,93200,305
20240304,135600,12589980600,93300,93200,93300,93200,362
20240304,135500,12556230800,93200,93200,93300,93200,373
20240304,135400,12521453500,93200,93300,93300,93200,1906
20240304,135300,12343646700,93300,93200,93300,93200,162
20240304,135200,12328543000,93300,93200,93300,93200,181
20240304,135100,12311663700,93300,93300,93300,93200,175
20240304,135000,12295344200,93300,93300,93300,93200,91
20240304,134900,12286856900,93300,93100,93300,93100,182
20240304,134800,12269891000,93200,93200,93200,93100,83
20240304,134700,12262156000,93200,93100,93200,93100,162
20240304,134600,12247068000,93100,93200,93200,93100,377
20240304,134500,12211957600,93200,93200,93200,93100,356
20240304,134400,12178799300,93200,93200,93200,93100,172
20240304,134300,12162780500,93200,93200,93200,93100,216
20240304,134200,12142655900,93200,93200,93300,93100,382
20240304,134100,12107084800,93100,93300,93300,93100,809
20240304,134000,12031681400,93300,93300,93300,93300,121
20240304,133900,12020392100,93300,93300,93300,93300,74
20240304,133800,12013487900,93300,93300,93300,93200,201
20240304,133700,11994737600,93300,93300,93400,93300,155
20240304,133600,11980273400,93300,93300,93400,93300,366
20240304,133500,11946122800,93300,93300,93400,93300,467
20240304,133400,11902548400,93300,93400,93400,93300,165
20240304,133300,11887149500,93400,93400,93400,93200,62
20240304,133200,11881362500,93400,93300,93400,93300,430
20240304,133100,11841240600,93300,93300,93400,93200,222
20240304,133000,11820535800,93300,93300,93400,93300,149
20240304,132900,11806632900,93300,93300,93400,93200,351
20240304,132800,11773884600,93300,93400,93400,93300,1232
20240304,132700,11658936400,93400,93400,93400,93300,458
20240304,132600,11616168700,93400,93400,93400,93400,75
20240304,132500,11609163700,93400,93400,93400,93400,68
20240304,132400,11602812500,93400,93400,93400,93300,231
20240304,132300,11581248900,93400,93300,93400,93300,96
20240304,132200,11572285500,93400,93400,93400,93300,139
20240304,132100,11559303900,93400,93400,93400,93400,91
20240304,132000,11550804500,93400,93400,93400,93300,119
20240304,131900,11539694900,93400,93400,93400,93300,114
20240304,131800,11529052300,93400,93400,93400,93400,137
20240304,131700,11516256500,93400,93400,93400,93400,205
20240304,131600,11497109500,93500,93500,93500,93400,176
20240304,131500,11480664800,93500,93500,93500,93400,129
20240304,131400,11468604600,93400,93400,93500,93300,103
20240304,131300,11458983500,93500,93500,93500,93400,172
20240304,131200,11442915200,93500,93400,93500,93300,277
20240304,131100,11417042800,93400,93400,93400,93400,85
20240304,131000,11409103800,93400,93400,93500,93400,199
20240304,130900,11390516100,93400,93400,93400,93300,93
20240304,130800,11381830000,93400,93400,93400,93400,195
20240304,130700,11363617000,93400,93400,93400,93300,74
20240304,130600,11356705600,93400,93400,93400,93400,125
20240304,130500,11345030600,93400,93400,93400,93300,124
20240304,130400,11333451400,93400,93400,93400,93400,81
20240304,130300,11325886000,93400,93400,93400,93300,110
20240304,130200,11315612100,93400,93400,93400,93400,67
20240304,130100,11309354300,93400,93400,93400,93400,53
20240304,130000,11304404100,93400,93400,93400,93300,152
20240304,125900,11290208300,93400,93300,93400,93300,177
20240304,125800,11273688000,93300,93400,93400,93300,161
20240304,125700,11258658400,93400,93400,93400,93300,96
20240304,125600,11249692100,93400,93300,93400,93300,114
20240304,125500,11239051600,93300,93400,93400,93200,176
20240304,125400,11222622800,93400,93400,93400,93200,376
20240304,125300,11187545000,93400,93400,93400,93400,70
20240304,125200,11181007000,93400,93300,93400,93200,114
20240304,125100,11170364200,93300,93300,93400,93300,54
20240304,125000,11165323700,93300,93400,93400,93300,219
20240304,124900,11144884500,93400,93400,93400,93300,96
20240304,124800,11135919400,93400,93400,93400,93400,22
20240304,124700,11133864600,93200,93300,93400,93200,346
20240304,124600,11101602500,93300,93300,93300,93300,58
20240304,124500,11096191100,93200,93300,93300,93200,105
20240304,124400,11086399700,93300,93400,93400,93300,257
20240304,124300,11062419700,93400,93400,93400,93400,75
20240304,124200,11055414700,93400,93400,93400,93400,143
20240304,124100,11042058500,93400,93300,93400,93200,242
20240304,124000,11019477800,93300,93200,93300,93200,75
20240304,123900,11012480700,93300,93200,93300,93200,77
20240304,123800,11005300600,93300,93300,93300,93200,185
20240304,123700,10988044100,93300,93300,93400,93200,75
20240304,123600,10981045200,93300,93300,93300,93200,37
20240304,123500,10977593800,93300,93400,93400,93200,249
20240304,123400,10954363800,93400,93400,93400,93400,68
20240304,123300,10948012600,93300,93400,93400,93300,81
20240304,123200,10940449200,93400,93400,93400,93400,112
20240304,123100,10929988400,93400,93400,93400,93300,105
20240304,123000,10920182400,93400,93400,93400,93300,52
20240304,122900,10915326100,93400,93400,93400,93300,164
20240304,122800,10900009800,93300,93400,93400,93300,58
20240304,122700,10894592900,93400,93400,93400,93200,1054
20240304,122600,10796350400,93400,93300,93400,93300,153
20240304,122500,10782064200,93300,93300,93400,93300,94
20240304,122400,10773290700,93300,93300,93300,93300,55
20240304,122300,10768159200,93400,93300,93400,93300,170
20240304,122200,10752296100,93200,93400,93400,93200,123
20240304,122100,10740818300,93400,93400,93400,93400,63
20240304,122000,10734934100,93400,93300,93400,93300,159
20240304,121900,10720088700,93400,93400,93400,93300,179
20240304,121800,10703378700,93400,93400,93400,93300,86
20240304,121700,10695349600,93400,93300,93400,93300,175
20240304,121600,10679018500,93300,93300,93300,93300,62
20240304,121500,10673233900,93300,93300,93300,93200,112
20240304,121400,10662787800,93300,93300,93300,93200,123
20240304,121300,10651312200,93300,93300,93300,93200,124
20240304,121200,10639743900,93300,93300,93300,93200,82
20240304,121100,10632095200,93300,93300,93300,93200,138
20240304,121000,10619221000,93200,93200,93300,93200,100
20240304,120900,10609894200,93200,93300,93300,93200,64
20240304,120800,10603924100,93200,93300,93300,93200,66
20240304,120700,10597766700,93300,93400,93400,93200,733
20240304,120600,10529375300,93400,93400,93400,93400,57
20240304,120500,10524051500,93300,93400,93400,93300,107
20240304,120400,10514061800,93400,93400,93400,93300,148
20240304,120300,10500239500,93400,93400,93400,93300,171
20240304,120200,10484280000,93400,93400,93400,93300,99
20240304,120100,10475036500,93400,93400,93400,93300,149
20240304,120000,10461120000,93400,93400,93400,93300,67
20240304,115900,10454864000,93300,93400,93400,93300,90
20240304,115800,10446461000,93400,93400,93400,93400,172
20240304,115700,10430396200,93400,93400,93400,93400,92
20240304,115600,10421803400,93400,93400,93400,93400,26
20240304,115500,10419375000,93400,93400,93400,93300,135
20240304,115400,10406766500,93400,93400,93400,93300,238
20240304,115300,10384537400,93400,93400,93400,93300,74
20240304,115200,10377628500,93400,93400,93400,93400,137
20240304,115100,10364832700,93300,93400,93400,93300,194
20240304,115000,10346725200,93400,93400,93400,93400,41
20240304,114900,10342895800,93400,93400,93400,93300,366
20240304,114800,10308715200,93400,93400,93400,93300,117
20240304,114700,10297791000,93400,93400,93400,93300,60
20240304,114600,10292188900,93400,93400,93400,93300,147
20240304,114500,10278460800,93400,93400,93400,93300,159
20240304,114400,10263616700,93400,93300,93400,93300,98
20240304,114300,10254469200,93400,93300,93400,93300,161
20240304,114200,10239435500,93400,93400,93400,93400,135
20240304,114100,10226826500,93400,93500,93500,93300,338
20240304,114000,10195261300,93400,93500,93500,93400,177
20240304,113900,10178717800,93500,93500,93500,93400,94
20240304,113800,10169931800,93500,93500,93500,93400,66
20240304,113700,10163763900,93500,93500,93500,93400,153
20240304,113600,10149458600,93400,93500,93500,93400,127
20240304,113500,10137588100,93500,93500,93500,93500,39
20240304,113400,10133941600,93500,93500,93500,93400,265
20240304,113300,10109188400,93300,93400,93400,93300,455
20240304,113200,10066692400,93300,93400,93400,93300,111
20240304,113100,10056327000,93300,93400,93400,93300,238
20240304,113000,10034110900,93400,93300,93400,93300,255
20240304,112900,10010310600,93400,93400,93400,93400,60
20240304,112800,10004706600,93400,93400,93400,93300,134
20240304,112700,9992191800,93400,93300,93400,93300,144
20240304,112600,9978748200,93400,93400,93400,93400,189
20240304,112500,9961095600,93400,93400,93400,93300,102
20240304,112400,9951569500,93300,93400,93400,93300,331
20240304,112300,9920674200,93400,93400,93400,93300,179
20240304,112200,9903955700,93400,93400,93400,93300,123
20240304,112100,9892472000,93300,93400,93400,93300,574
20240304,112000,9838912000,93400,93400,93400,93400,73
20240304,111900,9832093800,93400,93300,93400,93300,545
20240304,111800,9781244100,93300,93300,93300,93300,128
20240304,111700,9769301700,93200,93300,93300,93200,47
20240304,111600,9764917800,93200,93300,93300,93100,201
20240304,111500,9746183300,93300,93200,93300,93200,178
20240304,111400,9729578000,93200,93300,93300,93200,252
20240304,111300,9706088100,93300,93200,93300,93200,339
20240304,111200,9674490500,93200,93200,93200,93200,124
20240304,111100,9662933700,93200,93200,93200,93100,449
20240304,111000,9621126900,93200,93200,93200,93100,193
20240304,110900,9603151600,93200,93200,93200,93100,153
20240304,110800,9588893000,93200,93200,93200,93100,35
20240304,110700,9585631900,93200,93200,93200,93200,225
20240304,110600,9564661900,93200,93200,93300,93200,386
20240304,110500,9528685500,93200,93200,93300,93200,94
20240304,110400,9519919900,93300,93200,93300,93100,488
20240304,110300,9474437800,93200,93200,93200,93100,245
20240304,110200,9451607800,93100,93100,93200,93100,78
20240304,110100,9444341900,93100,93200,93200,93100,227
20240304,110000,9423201600,93200,93100,93200,93100,169
20240304,105900,9407453800,93200,93200,93200,93100,74
20240304,105800,9400557500,93200,93200,93200,93100,81
20240304,105700,9393009300,93200,93200,93200,93100,467
20240304,105600,9349520100,93200,93200,93200,93200,36
20240304,105500,9346164900,93200,93200,93200,93200,178
20240304,105400,9329575300,93200,93200,93200,93100,139
20240304,105300,9316620700,93200,93200,93200,93100,2256
20240304,105200,9106377600,93200,93200,93200,93100,2341
20240304,105100,8888212400,93100,93200,93200,93100,148
20240304,105000,8874421700,93100,93100,93100,93100,25
20240304,104900,8872094200,93100,93200,93200,93100,152
20240304,104800,8857938000,93100,93200,93200,93100,119
20240304,104700,8846850200,93200,93200,93200,93100,131
20240304,104600,8834650000,93200,93100,93200,93100,360
20240304,104500,8801130800,93100,93100,93100,93000,190
20240304,104400,8783446800,93100,93100,93100,93000,847
20240304,104300,8704652500,93100,93100,93200,93100,1106
20240304,104200,8601679600,93100,93100,93100,93100,33
20240304,104100,8598607300,93100,93100,93100,93100,106
20240304,104000,8588738700,93100,93000,93100,93000,39
20240304,103900,8585109300,93100,93000,93100,93000,80
20240304,103800,8577662300,93100,93000,93100,93000,597
20240304,103700,8522082700,93100,93000,93100,93000,33
20240304,103600,8519011500,93000,93100,93200,93000,2198
20240304,103500,8314318900,93100,93000,93100,93000,387
20240304,103400,8278320300,92900,92900,93000,92900,688
20240304,103300,8214352700,93000,93000,93000,92900,1971
20240304,103200,8031052600,93000,93000,93000,92900,198
20240304,103100,8012648000,92900,92900,93000,92900,136
20240304,103000,8000011800,93000,93000,93000,92900,44
20240304,102900,7995922000,92900,92900,93000,92900,109
20240304,102800,7985787700,92900,93000,93000,92900,628
20240304,102700,7927445600,93000,93000,93000,92900,38
20240304,102600,7923912700,92900,93000,93000,92900,156
20240304,102500,7909408900,92900,92900,93000,92900,91
20240304,102400,7900953300,93000,93000,93000,92900,25
20240304,102300,7898629400,92900,93000,93000,92900,342
20240304,102200,7866847700,92900,93000,93000,92900,219
20240304,102100,7846500900,93000,93000,93000,92900,691
20240304,102000,7782239000,93000,93000,93000,92900,111
20240304,101900,7771917200,93000,92900,93000,92900,128
20240304,101800,7760015000,92900,92800,93000,92800,483
20240304,101700,7715143900,92800,92700,92900,92600,477
20240304,101600,7670896300,92700,92600,92700,92600,35
20240304,101500,7667653400,92600,92400,92600,92400,1955
20240304,101400,7486836500,92400,92500,92600,92400,2488
20240304,101300,7256780500,92500,92500,92500,92400,4477
20240304,101200,6842740300,92500,92500,92600,92500,1084
20240304,101100,6742462000,92500,92600,92700,92500,881
20240304,101000,6660925200,92700,92500,92700,92500,1009
20240304,100900,6567539600,92600,92600,92700,92500,472
20240304,100800,6523851600,92700,92700,92700,92600,818
20240304,100700,6448066200,92700,92600,92700,92500,764
20240304,100600,6377356800,92500,92600,92600,92500,390
20240304,100500,6341273300,92600,92600,92600,92500,674
20240304,100400,6278918600,92500,92400,92600,92400,1475
20240304,100300,6142508500,92500,92700,92700,92400,7592
20240304,100200,5439944700,92700,92800,92800,92700,4155
20240304,100100,5054642000,92800,92800,92900,92800,452
20240304,100000,5012690100,92800,92900,92900,92800,786
20240304,095900,4939691600,92800,92900,93000,92800,1280
20240304,095800,4820792800,92900,92800,93000,92800,544
20240304,095700,4770260000,92800,92900,93000,92800,702
20240304,095600,4705064400,92800,92900,93000,92800,923
20240304,095500,4619365600,92900,92800,93100,92800,545
20240304,095400,4568719700,92800,93000,93000,92800,1272
20240304,095300,4450591400,93000,93000,93000,92900,1059
20240304,095200,4352170100,92900,92900,93000,92900,857
20240304,095100,4272475000,92900,92900,93000,92900,274
20240304,095000,4247006100,93000,93000,93100,92900,556
20240304,094900,4195337500,93000,93000,93100,93000,3257
20240304,094800,3892418800,93000,93100,93100,93000,540
20240304,094700,3842184700,93100,93100,93100,93000,183
20240304,094600,3825159800,93000,93200,93200,93000,492
20240304,094500,3779356400,93100,93100,93200,93100,498
20240304,094400,3732991600,93100,93100,93200,93100,54
20240304,094300,3727960600,93200,93200,93200,93100,46
20240304,094200,3723676100,93200,93200,93200,93100,63
20240304,094100,3717805500,93100,93200,93200,93100,136
20240304,094000,3705140700,93200,93100,93200,93100,559
20240304,093900,3653094800,93200,93200,93300,93200,418
20240304,093800,3614136100,93300,93300,93300,93200,760
20240304,093700,3543284100,93200,93400,93400,93200,1814
20240304,093600,3374030700,93300,93300,93400,93300,15
20240304,093500,3372630300,93400,93400,93400,93400,59
20240304,093400,3367119700,93400,93500,93500,93400,491
20240304,093300,3321258700,93400,93400,93500,93400,326
20240304,093200,3290809800,93400,93400,93500,93400,541
20240304,093100,3240278400,93400,93400,93400,93300,159
20240304,093000,3225428800,93400,93500,93500,93400,436
20240304,092900,3184686400,93500,93500,93500,93500,1288
20240304,092800,3064258400,93500,93400,93500,93400,775
20240304,092700,2991872000,93300,93300,93400,93200,1211
20240304,092600,2878869900,93300,93300,93300,93200,115
20240304,092500,2868140600,93300,93300,93300,93200,164
20240304,092400,2852844400,93300,93200,93300,93200,949
20240304,092300,2764391000,93200,93200,93200,93100,42
20240304,092200,2760477600,93100,93100,93100,93100,1150
20240304,092100,2653412600,93100,93200,93200,93100,766
20240304,092000,2582097200,93100,93100,93200,93100,202
20240304,091900,2563281100,93200,93100,93200,93100,153
20240304,091800,2549026700,93100,93100,93100,93000,1503
20240304,091700,2409107400,93100,93200,93200,93100,1605
20240304,091600,2259589100,93200,93400,93400,93100,798
20240304,091500,2185171200,93400,93300,93400,93200,1302
20240304,091400,2063636200,93200,93400,93400,93200,879
20240304,091300,1981621500,93400,93300,93400,93200,961
20240304,091200,1891902700,93300,93100,93300,93100,863
20240304,091100,1811505900,93200,93200,93300,93100,642
20240304,091000,1751663800,93200,93400,93400,93100,433
20240304,090900,1711330900,93200,93100,93200,93000,410
20240304,090800,1673153100,93000,93000,93100,92900,735
20240304,090700,1604802200,93000,93000,93000,92900,994
20240304,090600,1512397100,93000,93200,93300,92900,2208
20240304,090500,1306683000,93200,93100,93200,93100,275
20240304,090400,1281054900,93000,92900,93000,92800,1538
20240304,090300,1138137300,92800,93000,93000,92800,346
20240304,090200,1106006300,92900,92800,93000,92700,836
20240304,090100,1028331400,92700,93000,93000,92600,4558
20240304,090000,605466300,92900,93100,93600,92900,6495