KissMeData/199550/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203100,142877489800,13070,13070,13070,13070,58563
20240304,203000,142877489800,13070,13070,13070,13070,0
20240304,202900,142877489800,13070,13070,13070,13070,0
20240304,202800,142877489800,13070,13070,13070,13070,0
20240304,202700,142877489800,13070,13070,13070,13070,0
20240304,202600,142877489800,13070,13070,13070,13070,0
20240304,202500,142877489800,13070,13070,13070,13070,0
20240304,202400,142877489800,13070,13070,13070,13070,0
20240304,202300,142877489800,13070,13070,13070,13070,0
20240304,202200,142877489800,13070,13070,13070,13070,0
20240304,202100,142877489800,13070,13070,13070,13070,0
20240304,202000,142877489800,13070,13070,13070,13070,0
20240304,201900,142877489800,13070,13070,13070,13070,0
20240304,201800,142877489800,13070,13070,13070,13070,0
20240304,201700,142877489800,13070,13070,13070,13070,0
20240304,201600,142877489800,13070,13070,13070,13070,0
20240304,201500,142877489800,13070,13070,13070,13070,0
20240304,201400,142877489800,13070,13070,13070,13070,0
20240304,201300,142877489800,13070,13070,13070,13070,0
20240304,201200,142877489800,13070,13070,13070,13070,0
20240304,201100,142877489800,13070,13070,13070,13070,0
20240304,201000,142877489800,13070,13070,13070,13070,0
20240304,200900,142877489800,13070,13070,13070,13070,0
20240304,200800,142877489800,13070,13070,13070,13070,0
20240304,200700,142877489800,13070,13070,13070,13070,0
20240304,200600,142877489800,13070,13070,13070,13070,0
20240304,200500,142877489800,13070,13070,13070,13070,0
20240304,200400,142877489800,13070,13070,13070,13070,0
20240304,200300,142877489800,13070,13070,13070,13070,0
20240304,200200,142877489800,13070,13070,13070,13070,0
20240304,200100,142877489800,13070,13070,13070,13070,58563
20240304,200000,142877489800,13070,13070,13070,13070,0
20240304,195900,142877489800,13070,13070,13070,13070,0
20240304,195800,142877489800,13070,13070,13070,13070,0
20240304,195700,142877489800,13070,13070,13070,13070,0
20240304,195600,142877489800,13070,13070,13070,13070,0
20240304,195500,142877489800,13070,13070,13070,13070,0
20240304,195400,142877489800,13070,13070,13070,13070,0
20240304,195300,142877489800,13070,13070,13070,13070,0
20240304,195200,142877489800,13070,13070,13070,13070,0
20240304,195100,142877489800,13070,13070,13070,13070,0
20240304,195000,142877489800,13070,13070,13070,13070,0
20240304,194900,142877489800,13070,13070,13070,13070,0
20240304,194800,142877489800,13070,13070,13070,13070,0
20240304,194700,142877489800,13070,13070,13070,13070,0
20240304,194600,142877489800,13070,13070,13070,13070,0
20240304,194500,142877489800,13070,13070,13070,13070,0
20240304,194400,142877489800,13070,13070,13070,13070,0
20240304,194300,142877489800,13070,13070,13070,13070,0
20240304,194200,142877489800,13070,13070,13070,13070,0
20240304,194100,142877489800,13070,13070,13070,13070,0
20240304,194000,142877489800,13070,13070,13070,13070,0
20240304,193900,142877489800,13070,13070,13070,13070,0
20240304,193800,142877489800,13070,13070,13070,13070,0
20240304,193700,142877489800,13070,13070,13070,13070,0
20240304,193600,142877489800,13070,13070,13070,13070,0
20240304,193500,142877489800,13070,13070,13070,13070,0
20240304,193400,142877489800,13070,13070,13070,13070,0
20240304,193300,142877489800,13070,13070,13070,13070,0
20240304,193200,142877489800,13070,13070,13070,13070,0
20240304,193100,142877489800,13070,13070,13070,13070,58563
20240304,193000,142877489800,13070,13070,13070,13070,0
20240304,192900,142877489800,13070,13070,13070,13070,0
20240304,192800,142877489800,13070,13070,13070,13070,0
20240304,192700,142877489800,13070,13070,13070,13070,0
20240304,192600,142877489800,13070,13070,13070,13070,0
20240304,192500,142877489800,13070,13070,13070,13070,0
20240304,192400,142877489800,13070,13070,13070,13070,0
20240304,192300,142877489800,13070,13070,13070,13070,0
20240304,192200,142877489800,13070,13070,13070,13070,0
20240304,192100,142877489800,13070,13070,13070,13070,0
20240304,192000,142877489800,13070,13070,13070,13070,0
20240304,191900,142877489800,13070,13070,13070,13070,0
20240304,191800,142877489800,13070,13070,13070,13070,0
20240304,191700,142877489800,13070,13070,13070,13070,0
20240304,191600,142877489800,13070,13070,13070,13070,0
20240304,191500,142877489800,13070,13070,13070,13070,0
20240304,191400,142877489800,13070,13070,13070,13070,0
20240304,191300,142877489800,13070,13070,13070,13070,0
20240304,191200,142877489800,13070,13070,13070,13070,0
20240304,191100,142877489800,13070,13070,13070,13070,0
20240304,191000,142877489800,13070,13070,13070,13070,0
20240304,190900,142877489800,13070,13070,13070,13070,0
20240304,190800,142877489800,13070,13070,13070,13070,0
20240304,190700,142877489800,13070,13070,13070,13070,0
20240304,190600,142877489800,13070,13070,13070,13070,0
20240304,190500,142877489800,13070,13070,13070,13070,0
20240304,190400,142877489800,13070,13070,13070,13070,0
20240304,190300,142877489800,13070,13070,13070,13070,0
20240304,190200,142877489800,13070,13070,13070,13070,0
20240304,190100,142877489800,13070,13070,13070,13070,58563
20240304,190000,142877489800,13070,13070,13070,13070,0
20240304,185900,142877489800,13070,13070,13070,13070,0
20240304,185800,142877489800,13070,13070,13070,13070,0
20240304,185700,142877489800,13070,13070,13070,13070,0
20240304,185600,142877489800,13070,13070,13070,13070,0
20240304,185500,142877489800,13070,13070,13070,13070,0
20240304,185400,142877489800,13070,13070,13070,13070,0
20240304,185300,142877489800,13070,13070,13070,13070,0
20240304,185200,142877489800,13070,13070,13070,13070,0
20240304,185100,142877489800,13070,13070,13070,13070,0
20240304,185000,142877489800,13070,13070,13070,13070,0
20240304,184900,142877489800,13070,13070,13070,13070,0
20240304,184800,142877489800,13070,13070,13070,13070,0
20240304,184700,142877489800,13070,13070,13070,13070,0
20240304,184600,142877489800,13070,13070,13070,13070,0
20240304,184500,142877489800,13070,13070,13070,13070,0
20240304,184400,142877489800,13070,13070,13070,13070,0
20240304,184300,142877489800,13070,13070,13070,13070,0
20240304,184200,142877489800,13070,13070,13070,13070,0
20240304,184100,142877489800,13070,13070,13070,13070,0
20240304,184000,142877489800,13070,13070,13070,13070,0
20240304,183900,142877489800,13070,13070,13070,13070,0
20240304,183800,142877489800,13070,13070,13070,13070,0
20240304,183700,142877489800,13070,13070,13070,13070,0
20240304,183600,142877489800,13070,13070,13070,13070,0
20240304,183500,142877489800,13070,13070,13070,13070,0
20240304,183400,142877489800,13070,13070,13070,13070,0
20240304,183300,142877489800,13070,13070,13070,13070,0
20240304,183200,142877489800,13070,13070,13070,13070,0
20240304,183100,142877489800,13070,13070,13070,13070,58563
20240304,183000,142877489800,13070,13070,13070,13070,0
20240304,182900,142877489800,13070,13070,13070,13070,0
20240304,182800,142877489800,13070,13070,13070,13070,0
20240304,182700,142877489800,13070,13070,13070,13070,0
20240304,182600,142877489800,13070,13070,13070,13070,0
20240304,182500,142877489800,13070,13070,13070,13070,0
20240304,182400,142877489800,13070,13070,13070,13070,0
20240304,182300,142877489800,13070,13070,13070,13070,0
20240304,182200,142877489800,13070,13070,13070,13070,0
20240304,182100,142877489800,13070,13070,13070,13070,0
20240304,182000,142877489800,13070,13070,13070,13070,0
20240304,181900,142877489800,13070,13070,13070,13070,0
20240304,181800,142877489800,13070,13070,13070,13070,0
20240304,181700,142877489800,13070,13070,13070,13070,0
20240304,181600,142877489800,13070,13070,13070,13070,0
20240304,181500,142877489800,13070,13070,13070,13070,0
20240304,181400,142877489800,13070,13070,13070,13070,0
20240304,181300,142877489800,13070,13070,13070,13070,0
20240304,181200,142877489800,13070,13070,13070,13070,0
20240304,181100,142877489800,13070,13070,13070,13070,0
20240304,181000,142877489800,13070,13070,13070,13070,0
20240304,180900,142877489800,13070,13070,13070,13070,0
20240304,180800,142877489800,13070,13070,13070,13070,0
20240304,180700,142877489800,13070,13070,13070,13070,0
20240304,180600,142877489800,13070,13070,13070,13070,0
20240304,180500,142877489800,13070,13070,13070,13070,0
20240304,180400,142877489800,13070,13070,13070,13070,0
20240304,180300,142877489800,13070,13070,13070,13070,0
20240304,180200,142877489800,13070,13070,13070,13070,0
20240304,180100,142877489800,13070,13070,13070,13070,58563
20240304,180000,142877489800,13070,13070,13070,13070,0
20240304,175900,142877489800,13070,13070,13070,13070,0
20240304,175800,142877489800,13070,13070,13070,13070,0
20240304,175700,142877489800,13070,13070,13070,13070,0
20240304,175600,142877489800,13070,13070,13070,13070,0
20240304,175500,142877489800,13070,13070,13070,13070,0
20240304,175400,142877489800,13070,13070,13070,13070,0
20240304,175300,142877489800,13070,13070,13070,13070,0
20240304,175200,142877489800,13070,13070,13070,13070,0
20240304,175100,142877489800,13070,13070,13070,13070,0
20240304,175000,142877489800,13070,13070,13070,13070,0
20240304,174900,142877489800,13070,13070,13070,13070,0
20240304,174800,142877489800,13070,13070,13070,13070,0
20240304,174700,142877489800,13070,13070,13070,13070,0
20240304,174600,142877489800,13070,13070,13070,13070,0
20240304,174500,142877489800,13070,13070,13070,13070,0
20240304,174400,142877489800,13070,13070,13070,13070,0
20240304,174300,142877489800,13070,13070,13070,13070,0
20240304,174200,142877489800,13070,13070,13070,13070,0
20240304,174100,142877489800,13070,13070,13070,13070,0
20240304,174000,142877489800,13070,13070,13070,13070,0
20240304,173900,142877489800,13070,13070,13070,13070,0
20240304,173800,142877489800,13070,13070,13070,13070,0
20240304,173700,142877489800,13070,13070,13070,13070,0
20240304,173600,142877489800,13070,13070,13070,13070,0
20240304,173500,142877489800,13070,13070,13070,13070,0
20240304,173400,142877489800,13070,13070,13070,13070,0
20240304,173300,142877489800,13070,13070,13070,13070,0
20240304,173200,142877489800,13070,13070,13070,13070,0
20240304,173100,142877489800,13070,13070,13070,13070,58563
20240304,173000,142877489800,13070,13070,13070,13070,0
20240304,172900,142877489800,13070,13070,13070,13070,0
20240304,172800,142877489800,13070,13070,13070,13070,0
20240304,172700,142877489800,13070,13070,13070,13070,0
20240304,172600,142877489800,13070,13070,13070,13070,0
20240304,172500,142877489800,13070,13070,13070,13070,0
20240304,172400,142877489800,13070,13070,13070,13070,0
20240304,172300,142877489800,13070,13070,13070,13070,0
20240304,172200,142877489800,13070,13070,13070,13070,0
20240304,172100,142877489800,13070,13070,13070,13070,0
20240304,172000,142877489800,13070,13070,13070,13070,0
20240304,171900,142877489800,13070,13070,13070,13070,0
20240304,171800,142877489800,13070,13070,13070,13070,0
20240304,171700,142877489800,13070,13070,13070,13070,0
20240304,171600,142877489800,13070,13070,13070,13070,0
20240304,171500,142877489800,13070,13070,13070,13070,0
20240304,171400,142877489800,13070,13070,13070,13070,0
20240304,171300,142877489800,13070,13070,13070,13070,0
20240304,171200,142877489800,13070,13070,13070,13070,0
20240304,171100,142877489800,13070,13070,13070,13070,0
20240304,171000,142877489800,13070,13070,13070,13070,0
20240304,170900,142877489800,13070,13070,13070,13070,0
20240304,170800,142877489800,13070,13070,13070,13070,0
20240304,170700,142877489800,13070,13070,13070,13070,0
20240304,170600,142877489800,13070,13070,13070,13070,0
20240304,170500,142877489800,13070,13070,13070,13070,0
20240304,170400,142877489800,13070,13070,13070,13070,0
20240304,170300,142877489800,13070,13070,13070,13070,0
20240304,170200,142877489800,13070,13070,13070,13070,0
20240304,170100,142877489800,13070,13070,13070,13070,58563
20240304,170000,142877489800,13070,13070,13070,13070,0
20240304,165900,142877489800,13070,13070,13070,13070,0
20240304,165800,142877489800,13070,13070,13070,13070,0
20240304,165700,142877489800,13070,13070,13070,13070,0
20240304,165600,142877489800,13070,13070,13070,13070,0
20240304,165500,142877489800,13070,13070,13070,13070,0
20240304,165400,142877489800,13070,13070,13070,13070,0
20240304,165300,142877489800,13070,13070,13070,13070,0
20240304,165200,142877489800,13070,13070,13070,13070,0
20240304,165100,142877489800,13070,13070,13070,13070,0
20240304,165000,142877489800,13070,13070,13070,13070,0
20240304,164900,142877489800,13070,13070,13070,13070,0
20240304,164800,142877489800,13070,13070,13070,13070,0
20240304,164700,142877489800,13070,13070,13070,13070,0
20240304,164600,142877489800,13070,13070,13070,13070,0
20240304,164500,142877489800,13070,13070,13070,13070,0
20240304,164400,142877489800,13070,13070,13070,13070,0
20240304,164300,142877489800,13070,13070,13070,13070,0
20240304,164200,142877489800,13070,13070,13070,13070,0
20240304,164100,142877489800,13070,13070,13070,13070,0
20240304,164000,142877489800,13070,13070,13070,13070,0
20240304,163900,142877489800,13070,13070,13070,13070,0
20240304,163800,142877489800,13070,13070,13070,13070,0
20240304,163700,142877489800,13070,13070,13070,13070,0
20240304,163600,142877489800,13070,13070,13070,13070,0
20240304,163500,142877489800,13070,13070,13070,13070,0
20240304,163400,142877489800,13070,13070,13070,13070,0
20240304,163300,142877489800,13070,13070,13070,13070,0
20240304,163200,142877489800,13070,13070,13070,13070,0
20240304,163100,142877489800,13070,13070,13070,13070,58563
20240304,163000,142877489800,13070,13070,13070,13070,0
20240304,162900,142877489800,13070,13070,13070,13070,0
20240304,162800,142877489800,13070,13070,13070,13070,0
20240304,162700,142877489800,13070,13070,13070,13070,0
20240304,162600,142877489800,13070,13070,13070,13070,0
20240304,162500,142877489800,13070,13070,13070,13070,0
20240304,162400,142877489800,13070,13070,13070,13070,0
20240304,162300,142877489800,13070,13070,13070,13070,0
20240304,162200,142877489800,13070,13070,13070,13070,0
20240304,162100,142877489800,13070,13070,13070,13070,0
20240304,162000,142877489800,13070,13070,13070,13070,0
20240304,161900,142877489800,13070,13070,13070,13070,0
20240304,161800,142877489800,13070,13070,13070,13070,0
20240304,161700,142877489800,13070,13070,13070,13070,0
20240304,161600,142877489800,13070,13070,13070,13070,0
20240304,161500,142877489800,13070,13070,13070,13070,0
20240304,161400,142877489800,13070,13070,13070,13070,0
20240304,161300,142877489800,13070,13070,13070,13070,0
20240304,161200,142877489800,13070,13070,13070,13070,0
20240304,161100,142877489800,13070,13070,13070,13070,0
20240304,161000,142877489800,13070,13070,13070,13070,0
20240304,160900,142877489800,13070,13070,13070,13070,0
20240304,160800,142877489800,13070,13070,13070,13070,0
20240304,160700,142877489800,13070,13070,13070,13070,0
20240304,160600,142877489800,13070,13070,13070,13070,0
20240304,160500,142877489800,13070,13070,13070,13070,0
20240304,160400,142877489800,13070,13070,13070,13070,0
20240304,160300,142877489800,13070,13070,13070,13070,0
20240304,160200,142877489800,13070,13070,13070,13070,0
20240304,160100,142877489800,13070,13070,13070,13070,58563
20240304,160000,142877489800,13070,13070,13070,13070,0
20240304,155900,142877489800,13070,13070,13070,13070,0
20240304,155800,142877489800,13070,13070,13070,13070,0
20240304,155700,142877489800,13070,13070,13070,13070,0
20240304,155600,142877489800,13070,13070,13070,13070,0
20240304,155500,142877489800,13070,13070,13070,13070,0
20240304,155400,142877489800,13070,13070,13070,13070,0
20240304,155300,142877489800,13070,13070,13070,13070,0
20240304,155200,142877489800,13070,13070,13070,13070,0
20240304,155100,142877489800,13070,13070,13070,13070,0
20240304,155000,142877489800,13070,13070,13070,13070,0
20240304,154900,142877489800,13070,13070,13070,13070,0
20240304,154800,142877489800,13070,13070,13070,13070,0
20240304,154700,142877489800,13070,13070,13070,13070,0
20240304,154600,142877489800,13070,13070,13070,13070,0
20240304,154500,142877489800,13070,13070,13070,13070,0
20240304,154400,142877489800,13070,13070,13070,13070,0
20240304,154300,142877489800,13070,13070,13070,13070,0
20240304,154200,142877489800,13070,13070,13070,13070,0
20240304,154100,142877489800,13070,13070,13070,13070,0
20240304,154000,142877489800,13070,13070,13070,13070,0
20240304,153900,142877489800,13070,13070,13070,13070,0
20240304,153800,142877489800,13070,13070,13070,13070,0
20240304,153700,142877489800,13070,13070,13070,13070,0
20240304,153600,142877489800,13070,13070,13070,13070,0
20240304,153500,142877489800,13070,13070,13070,13070,0
20240304,153400,142877489800,13070,13070,13070,13070,0
20240304,153300,142877489800,13070,13070,13070,13070,0
20240304,153200,142877489800,13070,13070,13070,13070,0
20240304,153100,142877489800,13070,13070,13070,13070,58563
20240304,153000,142877489800,13070,13070,13070,13070,58563
20240304,152900,142112071390,13030,13030,13030,13030,0
20240304,152800,142112071390,13030,13030,13030,13030,0
20240304,152700,142112071390,13030,13030,13030,13030,0
20240304,152600,142112071390,13030,13030,13030,13030,0
20240304,152500,142112071390,13030,13030,13030,13030,0
20240304,152400,142112071390,13030,13030,13030,13030,0
20240304,152300,142112071390,13030,13030,13030,13030,0
20240304,152200,142112071390,13030,13030,13030,13030,0
20240304,152100,142112071390,13030,13030,13030,13030,0
20240304,152000,142112071390,13030,13030,13030,13030,0
20240304,151900,142112071390,13030,13010,13040,12970,15185
20240304,151800,141914353160,13010,12900,13050,12890,14070
20240304,151700,141731861790,12900,12930,12980,12880,13012
20240304,151600,141563766490,12930,13040,13060,12900,20777
20240304,151500,141294057220,13040,13040,13060,13010,6917
20240304,151400,141203878520,13040,13070,13070,13040,3713
20240304,151300,141155423300,13070,13040,13090,13020,11491
20240304,151200,141005323410,13020,13010,13060,12950,15515
20240304,151100,140803801730,13000,13030,13040,13000,7725
20240304,151000,140703260280,13040,13040,13050,13000,6997
20240304,150900,140612177310,13040,13080,13090,13010,12874
20240304,150800,140444139750,13080,13090,13090,13030,12345
20240304,150700,140283018780,13100,13170,13170,13040,36128
20240304,150600,139809225000,13160,13000,13180,13000,49427
20240304,150500,139163168260,13030,12920,13080,12910,21673
20240304,150400,138881494140,12920,12890,12930,12870,8881
20240304,150300,138766848090,12890,12870,12900,12850,9356
20240304,150200,138646508310,12870,12910,12920,12840,13837
20240304,150100,138468339990,12910,12850,12910,12840,16885
20240304,150000,138251170850,12860,12830,12890,12830,8580
20240304,145900,138140774760,12830,12940,12940,12800,30194
20240304,145800,137752722830,12940,12930,13000,12910,29542
20240304,145700,137369574040,12930,12890,12930,12870,22906
20240304,145600,137074218570,12890,12910,12920,12810,36760
20240304,145500,136601314940,12920,12870,12930,12830,45352
20240304,145400,136017846020,12870,12970,13000,12870,93611
20240304,145300,134808703810,12980,13240,13250,12960,106057
20240304,145200,133423825880,13250,13280,13290,13230,14868
20240304,145100,133226771310,13280,13290,13300,13260,10151
20240304,145000,133091958380,13300,13290,13360,13280,9010
20240304,144900,132972083000,13300,13250,13330,13240,9187
20240304,144800,132850181790,13250,13310,13310,13250,14035
20240304,144700,132663879370,13300,13320,13340,13290,10376
20240304,144600,132525848790,13330,13340,13360,13280,10307
20240304,144500,132388672600,13360,13310,13390,13310,11281
20240304,144400,132238161770,13320,13380,13380,13280,13104
20240304,144300,132063608340,13370,13290,13380,13270,9814
20240304,144200,131933030030,13290,13350,13380,13270,16575
20240304,144100,131712564820,13370,13410,13410,13310,26709
20240304,144000,131356180470,13420,13400,13440,13400,5239
20240304,143900,131285875380,13410,13420,13430,13360,17726
20240304,143800,131048690810,13420,13500,13500,13420,9760
20240304,143700,130917377950,13500,13500,13510,13390,19204
20240304,143600,130658839670,13510,13560,13590,13460,24987
20240304,143500,130320671660,13540,13500,13580,13410,55928
20240304,143400,129564254890,13520,13340,13520,13320,31706
20240304,143300,129137714420,13320,13380,13380,13320,8158
20240304,143200,129028910740,13360,13360,13480,13350,16490
20240304,143100,128807917170,13360,13490,13490,13360,20247
20240304,143000,128536009460,13490,13280,13500,13280,36218
20240304,142900,128049982570,13270,13290,13290,13200,23202
20240304,142800,127742988520,13290,13320,13350,13230,32543
20240304,142700,127310819790,13320,13390,13400,13320,28450
20240304,142600,126931247250,13390,13350,13420,13340,10376
20240304,142500,126792485970,13350,13400,13450,13340,28843
20240304,142400,126406305490,13400,13470,13480,13370,15961
20240304,142300,126192193580,13470,13390,13600,13390,36505
20240304,142200,125698718850,13400,13410,13430,13350,21011
20240304,142100,125417484620,13400,13500,13500,13340,39208
20240304,142000,124891611130,13500,13450,13660,13440,114187
20240304,141900,123340710360,13450,13330,13450,13330,21823
20240304,141800,123048654180,13340,13460,13470,13330,43135
20240304,141700,122470749500,13470,13480,13510,13410,35806
20240304,141600,121988195070,13480,13500,13560,13480,69027
20240304,141500,121054430620,13490,13250,13580,13250,169807
20240304,141400,118765171180,13260,13150,13290,13140,46860
20240304,141300,118144843600,13140,13110,13170,13090,26774
20240304,141200,117793627170,13110,13190,13200,13100,28784
20240304,141100,117415688210,13190,13140,13200,13130,14838
20240304,141000,117220289800,13150,13210,13220,13140,26133
20240304,140900,116875993040,13220,13220,13240,13180,25420
20240304,140800,116540157150,13220,13150,13230,13130,18612
20240304,140700,116294981270,13150,13250,13260,13110,52451
20240304,140600,115604791380,13240,13190,13280,13180,26178
20240304,140500,115258096780,13190,13200,13230,13150,56435
20240304,140400,114514454830,13190,13240,13300,13190,22102
20240304,140300,114221910790,13240,13260,13290,13170,62167
20240304,140200,113400752780,13250,13310,13330,13250,30113
20240304,140100,113000529190,13300,13230,13320,13220,27806
20240304,140000,112631938650,13230,13270,13330,13210,92519
20240304,135900,111404542290,13270,13530,13560,13240,84066
20240304,135800,110280252230,13540,13500,13560,13490,23269
20240304,135700,109965473120,13500,13600,13610,13430,105243
20240304,135600,108544450800,13600,13700,13720,13570,75067
20240304,135500,107522099500,13700,13670,13820,13660,33323
20240304,135400,107063705610,13660,13700,13750,13650,52254
20240304,135300,106348975280,13710,13740,13770,13680,15191
20240304,135200,106140728150,13730,13880,13890,13680,51523
20240304,135100,105431462750,13880,13770,13880,13740,24675
20240304,135000,105090784030,13780,13870,13940,13750,48881
20240304,134900,104413935780,13870,13710,13940,13670,55271
20240304,134800,103650624290,13710,13820,13820,13660,47565
20240304,134700,102998710000,13820,13740,13960,13690,81669
20240304,134600,101871243640,13760,13780,13820,13700,30291
20240304,134500,101454209300,13790,13680,13880,13660,82139
20240304,134400,100321084730,13680,13770,13770,13620,121945
20240304,134300,98651339520,13780,13900,13950,13760,76088
20240304,134200,97597190530,13900,13970,14000,13890,51762
20240304,134100,96875661400,13970,13960,14070,13940,69953
20240304,134000,95895627400,13970,13850,14100,13830,125286
20240304,133900,94141959450,13850,13910,14030,13830,104086
20240304,133800,92692688850,13920,13980,14020,13910,71992
20240304,133700,91688071530,13980,14040,14100,13940,114301
20240304,133600,90086563200,14040,13930,14190,13910,282096
20240304,133500,86120103590,13930,13900,14010,13850,129989
20240304,133400,84306760610,13910,13820,13990,13750,121020
20240304,133300,82626998090,13830,13680,14030,13650,223484
20240304,133200,79522655890,13670,13610,13700,13600,64972
20240304,133100,78635724910,13620,13690,13750,13600,80872
20240304,133000,77529755480,13690,13860,13860,13610,172703
20240304,132900,75159223160,13860,13870,13970,13850,110791
20240304,132800,73619405930,14010,14010,14010,14010,0
20240304,132700,73619405930,14010,13730,14010,13660,129907
20240304,132600,71810917130,13730,13790,13860,13660,122243
20240304,132500,70131196610,13790,13890,13890,13750,120896
20240304,132400,68460156880,13890,13780,14000,13770,335066
20240304,132300,63797406250,13780,13660,13800,13490,188145
20240304,132200,61232864870,13670,13570,13690,13520,177359
20240304,132100,58819125790,13570,13420,13660,13390,303296
20240304,132000,54697571800,13430,13240,13500,13230,330485
20240304,131900,50265245170,13240,13000,13240,12990,113717
20240304,131800,48768715210,13000,13050,13050,12960,25308
20240304,131700,48439727020,13040,12960,13070,12950,26911
20240304,131600,48089105850,12950,13140,13150,12930,150034
20240304,131500,46136396100,13120,13060,13200,13050,168341
20240304,131400,43925571760,13060,13100,13100,13030,67139
20240304,131300,43048117080,13090,13000,13110,12990,162208
20240304,131200,40927640410,12990,13040,13050,12950,47678
20240304,131100,40307792060,13030,13030,13060,12980,115314
20240304,131000,38805476860,13030,12960,13060,12840,142482
20240304,130900,36953809610,12950,12750,13040,12730,119838
20240304,130800,35400330770,12750,12720,12760,12680,16443
20240304,130700,35191459950,12690,12750,12750,12690,22322
20240304,130600,34907646390,12770,12730,12860,12710,46224
20240304,130500,34316121700,12730,12750,12750,12640,26535
20240304,130400,33979326440,12740,12750,12840,12720,24792
20240304,130300,33662517830,12750,12870,12870,12680,29907
20240304,130200,33281734290,12870,12720,12870,12720,28367
20240304,130100,32918823720,12720,12760,12820,12650,43167
20240304,130000,32369461540,12760,12750,12920,12700,79701
20240304,125900,31346960310,12750,12640,12840,12530,69791
20240304,125800,30461545400,12630,12700,12780,12600,45376
20240304,125700,29886949910,12710,12840,12870,12610,90731
20240304,125600,28730625710,12850,12870,12960,12770,114621
20240304,125500,27256199120,12870,12780,13010,12760,193977
20240304,125400,24753109060,12760,12820,12960,12670,149252
20240304,125300,22839889720,12830,12280,12860,12280,206114
20240304,125200,20233229310,12300,12210,12310,12200,26119
20240304,125100,19912881330,12210,12130,12210,12130,7571
20240304,125000,19820784770,12130,12120,12130,12110,1015
20240304,124900,19808482830,12120,12130,12130,12110,1226
20240304,124800,19793622150,12130,12120,12130,12110,1611
20240304,124700,19774089740,12120,12110,12120,12100,1301
20240304,124600,19758334750,12110,12120,12120,12100,731
20240304,124500,19749478810,12120,12130,12130,12110,886
20240304,124400,19738749070,12130,12130,12130,12110,1701
20240304,124300,19718134730,12120,12110,12130,12100,628
20240304,124200,19710531620,12110,12110,12130,12100,2949
20240304,124100,19674812680,12110,12100,12130,12100,2287
20240304,124000,19647129270,12100,12070,12100,12060,2548
20240304,123900,19616370810,12060,12070,12070,12060,3481
20240304,123800,19574389500,12060,12080,12080,12060,1301
20240304,123700,19558689330,12070,12080,12080,12060,1414
20240304,123600,19541616280,12070,12080,12080,12070,865
20240304,123500,19531174820,12090,12080,12090,12070,882
20240304,123400,19520519790,12090,12080,12090,12060,1747
20240304,123300,19499431450,12070,12100,12120,12070,882
20240304,123200,19488762130,12100,12110,12130,12100,1351
20240304,123100,19472411410,12070,12080,12110,12070,3752
20240304,123000,19427062970,12090,12100,12130,12070,2462
20240304,122900,19397312450,12100,12130,12130,12100,3658
20240304,122800,19352990520,12130,12070,12140,12070,7671
20240304,122700,19260099890,12060,12060,12070,12040,1269
20240304,122600,19244804920,12050,12060,12070,12030,1446
20240304,122500,19227376870,12070,12070,12080,12040,2819
20240304,122400,19193398970,12060,12070,12070,12060,1009
20240304,122300,19181227490,12070,12090,12090,12060,2295
20240304,122200,19153528810,12080,12050,12090,12050,3266
20240304,122100,19114070260,12060,12050,12060,12030,1769
20240304,122000,19092748050,12020,12020,12050,12010,7054
20240304,121900,19007952350,12030,12050,12060,12000,18470
20240304,121800,18785816670,12050,12080,12090,12050,7988
20240304,121700,18689412970,12100,12090,12100,12080,791
20240304,121600,18679851580,12090,12080,12090,12050,6445
20240304,121500,18602023470,12060,12100,12130,12060,4872
20240304,121400,18543166450,12090,12160,12160,12090,2634
20240304,121300,18511241080,12160,12080,12160,12060,4472
20240304,121200,18457209820,12070,12130,12130,12070,4781
20240304,121100,18399387730,12100,12140,12140,12100,4272
20240304,121000,18347644610,12160,12120,12180,12120,3836
20240304,120900,18301077060,12120,12090,12130,12090,2775
20240304,120800,18267480630,12090,12090,12100,12070,4856
20240304,120700,18208785530,12080,12160,12160,12050,26426
20240304,120600,17888876680,12160,12190,12200,12150,11692
20240304,120500,17746619460,12200,12190,12200,12180,2060
20240304,120400,17721519620,12180,12210,12210,12180,4460
20240304,120300,17667127820,12210,12210,12220,12200,4547
20240304,120200,17611632970,12200,12220,12230,12200,4842
20240304,120100,17552508390,12220,12230,12230,12220,4129
20240304,120000,17502042620,12230,12230,12240,12220,4753
20240304,115900,17443909830,12240,12270,12270,12240,4963
20240304,115800,17383112430,12270,12270,12270,12250,517
20240304,115700,17376775790,12270,12280,12280,12250,3048
20240304,115600,17339385650,12280,12270,12280,12260,372
20240304,115500,17334818770,12280,12250,12280,12250,1067
20240304,115400,17321727270,12270,12280,12280,12250,4115
20240304,115300,17271276720,12280,12270,12290,12270,621
20240304,115200,17263653530,12270,12290,12290,12270,715
20240304,115100,17254880110,12270,12280,12300,12270,2175
20240304,115000,17228168200,12300,12290,12300,12280,1556
20240304,114900,17209056300,12280,12320,12320,12280,182
20240304,114800,17206819560,12310,12300,12310,12280,1359
20240304,114700,17190114300,12290,12300,12300,12280,2599
20240304,114600,17158179160,12290,12300,12300,12290,818
20240304,114500,17148119950,12300,12310,12310,12290,1316
20240304,114400,17131937820,12320,12300,12320,12300,606
20240304,114300,17124483080,12320,12310,12320,12290,494
20240304,114200,17118407200,12320,12330,12330,12300,983
20240304,114100,17106298280,12330,12330,12340,12320,4677
20240304,114000,17048618100,12340,12360,12370,12330,1220
20240304,113900,17033544430,12320,12290,12400,12280,4044
20240304,113800,16983720950,12290,12300,12310,12270,927
20240304,113700,16972326750,12300,12270,12300,12270,1732
20240304,113600,16951046690,12270,12270,12280,12260,2961
20240304,113500,16914716200,12270,12250,12270,12250,1117
20240304,113400,16901017870,12260,12250,12270,12250,2827
20240304,113300,16866370740,12260,12250,12270,12250,3456
20240304,113200,16824013120,12250,12260,12270,12250,2870
20240304,113100,16788843940,12270,12290,12290,12250,2878
20240304,113000,16753560000,12290,12270,12290,12270,949
20240304,112900,16741912870,12290,12280,12290,12240,19346
20240304,112800,16504736300,12280,12320,12320,12280,3036
20240304,112700,16467406700,12320,12330,12330,12320,1451
20240304,112600,16449522960,12340,12340,12340,12320,1209
20240304,112500,16434620610,12340,12340,12370,12330,1397
20240304,112400,16417383690,12340,12300,12340,12300,1737
20240304,112300,16395983180,12300,12300,12300,12290,1036
20240304,112200,16383242280,12290,12290,12300,12280,831
20240304,112100,16373029180,12290,12330,12330,12290,4155
20240304,112000,16321934810,12300,12320,12330,12300,4430
20240304,111900,16267410980,12320,12310,12330,12310,1802
20240304,111800,16245215480,12310,12340,12340,12300,2782
20240304,111700,16210949310,12340,12400,12400,12340,5156
20240304,111600,16147211730,12400,12380,12400,12370,1671
20240304,111500,16126525850,12370,12400,12400,12370,1669
20240304,111400,16105843220,12400,12390,12400,12390,980
20240304,111300,16093701000,12390,12400,12400,12390,1639
20240304,111200,16073379250,12400,12360,12420,12360,3028
20240304,111100,16035901800,12360,12360,12360,12350,189
20240304,111000,16033566270,12360,12370,12370,12350,1509
20240304,110900,16014923820,12360,12390,12400,12350,904
20240304,110800,16003752250,12390,12330,12390,12330,2431
20240304,110700,15973734050,12330,12370,12370,12320,3264
20240304,110600,15933485220,12380,12390,12390,12320,5432
20240304,110500,15866428350,12400,12400,12400,12380,1301
20240304,110400,15850303550,12410,12450,12450,12410,2435
20240304,110300,15820071990,12450,12410,12450,12410,2203
20240304,110200,15792693190,12410,12440,12460,12410,3832
20240304,110100,15745050850,12440,12470,12480,12400,4829
20240304,110000,15685021420,12470,12450,12480,12410,6725
20240304,105900,15601246510,12450,12330,12480,12320,8561
20240304,105800,15494968180,12330,12370,12380,12320,2667
20240304,105700,15462063750,12370,12390,12400,12360,2515
20240304,105600,15430916880,12390,12340,12390,12320,2495
20240304,105500,15400075560,12350,12320,12390,12320,6124
20240304,105400,15324398900,12320,12290,12320,12290,4216
20240304,105300,15272536070,12290,12280,12290,12270,1513
20240304,105200,15253958160,12280,12290,12290,12280,741
20240304,105100,15244858060,12290,12290,12290,12280,2857
20240304,105000,15209763830,12280,12280,12290,12280,857
20240304,104900,15199236470,12290,12290,12290,12270,2435
20240304,104800,15169338750,12290,12270,12300,12270,2085
20240304,104700,15143724760,12280,12270,12290,12270,524
20240304,104600,15137291560,12290,12280,12300,12260,2644
20240304,104500,15104833480,12280,12270,12290,12270,4871
20240304,104400,15045028570,12270,12310,12320,12260,14790
20240304,104300,14863295540,12310,12330,12330,12310,2877
20240304,104200,14827859760,12330,12320,12340,12310,1594
20240304,104100,14808219060,12330,12340,12340,12310,5097
20240304,104000,14745417180,12340,12330,12340,12320,1214
20240304,103900,14730449620,12330,12370,12370,12320,7079
20240304,103800,14643139810,12360,12370,12370,12360,638
20240304,103700,14635253910,12370,12370,12370,12360,736
20240304,103600,14626153430,12370,12360,12370,12350,3356
20240304,103500,14584658310,12360,12370,12390,12360,1332
20240304,103400,14568185320,12370,12380,12390,12370,1301
20240304,103300,14552088510,12380,12390,12390,12380,896
20240304,103200,14540995960,12390,12380,12390,12370,2925
20240304,103100,14504781180,12390,12380,12400,12380,2488
20240304,103000,14473952790,12390,12350,12390,12350,1648
20240304,102900,14453570440,12380,12380,12380,12340,4525
20240304,102800,14397650150,12380,12380,12400,12370,4072
20240304,102700,14347256240,12400,12400,12400,12360,5306
20240304,102600,14281593000,12400,12420,12420,12380,6205
20240304,102500,14204682310,12440,12440,12450,12400,5461
20240304,102400,14136809680,12440,12490,12500,12440,7184
20240304,102300,14047282480,12510,12490,12510,12470,2580
20240304,102200,14015061810,12500,12540,12570,12500,3924
20240304,102100,13965873590,12540,12520,12550,12510,2916
20240304,102000,13929324380,12520,12500,12520,12470,3843
20240304,101900,13881253960,12500,12500,12500,12440,5025
20240304,101800,13818595120,12500,12500,12540,12490,2700
20240304,101700,13784818070,12490,12430,12630,12420,27085
20240304,101600,13444274180,12510,12390,12520,12380,11008
20240304,101500,13307477520,12390,12400,12410,12390,1493
20240304,101400,13288971600,12400,12400,12410,12400,2208
20240304,101300,13261591280,12400,12400,12410,12400,5954
20240304,101200,13187761180,12400,12420,12420,12400,3169
20240304,101100,13148438950,12420,12410,12420,12410,1425
20240304,101000,13130742320,12410,12420,12420,12410,857
20240304,100900,13120104490,12420,12410,12430,12400,2142
20240304,100800,13093514950,12410,12420,12450,12400,4196
20240304,100700,13041354390,12410,12400,12410,12380,1622
20240304,100600,13021243980,12400,12450,12450,12380,6117
20240304,100500,12945337000,12440,12530,12530,12440,4680
20240304,100400,12886906200,12530,12430,12540,12430,6720
20240304,100300,12802889140,12430,12370,12430,12360,5756
20240304,100200,12731495450,12370,12350,12370,12350,2841
20240304,100100,12696389710,12340,12380,12380,12340,4635
20240304,100000,12639129140,12380,12390,12390,12380,896
20240304,095900,12628033070,12390,12410,12430,12390,2560
20240304,095800,12596257800,12420,12380,12430,12370,3784
20240304,095700,12549309240,12370,12340,12390,12320,9684
20240304,095600,12429815680,12340,12320,12360,12320,2882
20240304,095500,12394266430,12320,12400,12410,12310,15648
20240304,095400,12200987620,12400,12400,12410,12390,1205
20240304,095300,12186045400,12390,12400,12420,12380,11015
20240304,095200,12049541070,12420,12440,12460,12400,8291
20240304,095100,11946504570,12440,12460,12490,12440,5920
20240304,095000,11872782100,12460,12440,12490,12440,2484
20240304,094900,11841813790,12460,12570,12570,12430,16020
20240304,094800,11641798560,12570,12520,12570,12520,2689
20240304,094700,11608079570,12520,12600,12600,12520,3805
20240304,094600,11560392770,12550,12600,12600,12550,3374
20240304,094500,11517973400,12600,12640,12650,12560,9356
20240304,094400,11400090700,12660,12530,12690,12530,13180
20240304,094300,11233692100,12530,12490,12550,12490,4704
20240304,094200,11174765590,12500,12450,12500,12440,6646
20240304,094100,11091988100,12450,12450,12460,12440,4174
20240304,094000,11040031800,12450,12470,12470,12440,3780
20240304,093900,10992979620,12470,12480,12480,12450,2945
20240304,093800,10956280010,12480,12520,12540,12430,28357
20240304,093700,10603072770,12520,12520,12550,12490,10678
20240304,093600,10469560230,12520,12530,12560,12520,5465
20240304,093500,10401076990,12560,12550,12560,12510,9251
20240304,093400,10285145920,12550,12590,12610,12520,9604
20240304,093300,10164497890,12600,12530,12630,12520,7065
20240304,093200,10075594200,12530,12610,12610,12500,7782
20240304,093100,9977925900,12610,12530,12700,12530,17645
20240304,093000,9754996110,12560,12490,12580,12490,9888
20240304,092900,9631006000,12490,12500,12530,12480,6601
20240304,092800,9548497230,12490,12520,12530,12490,2881
20240304,092700,9512500690,12530,12450,12600,12450,10243
20240304,092600,9383850600,12450,12430,12530,12420,5860
20240304,092500,9310791700,12430,12470,12510,12430,10744
20240304,092400,9176842260,12470,12640,12640,12400,21436
20240304,092300,8908716660,12610,12650,12660,12460,39110
20240304,092200,8415005930,12660,12350,12720,12350,60747
20240304,092100,7650946750,12350,12300,12370,12290,8706
20240304,092000,7543648080,12300,12350,12350,12290,13544
20240304,091900,7376938370,12340,12400,12400,12340,13065
20240304,091800,7215487120,12380,12390,12400,12360,7202
20240304,091700,7126351490,12390,12370,12430,12370,7619
20240304,091600,7031901160,12360,12400,12420,12360,8852
20240304,091500,6922136670,12410,12380,12410,12350,10271
20240304,091400,6794968040,12380,12320,12380,12310,8493
20240304,091300,6690132290,12310,12270,12320,12260,6289
20240304,091200,6612864470,12270,12270,12370,12260,19078
20240304,091100,6378268280,12270,12370,12370,12270,24751
20240304,091000,6073848160,12370,12410,12440,12370,12738
20240304,090900,5915837040,12410,12420,12450,12370,11151
20240304,090800,5777533470,12430,12360,12440,12350,12111
20240304,090700,5627347570,12370,12360,12390,12300,8676
20240304,090600,5520260630,12380,12300,12420,12300,15590
20240304,090500,5327512830,12300,12310,12310,12250,14227
20240304,090400,5152866180,12300,12250,12350,12180,26430
20240304,090300,4828281590,12250,12510,12530,12150,90007
20240304,090200,3719272590,12510,12430,12530,12350,55175
20240304,090100,3033768640,12360,12570,12580,12350,88415
20240304,090000,1932421760,12570,12740,12800,12530,150219