KissMeData/105560/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,200800,83049380300,70700,70700,70700,70700,49779
20240311,200700,83049380300,70700,70700,70700,70700,0
20240311,200600,83049380300,70700,70700,70700,70700,0
20240311,200500,83049380300,70700,70700,70700,70700,0
20240311,200400,83049380300,70700,70700,70700,70700,0
20240311,200300,83049380300,70700,70700,70700,70700,0
20240311,200200,83049380300,70700,70700,70700,70700,0
20240311,200100,83049380300,70700,70700,70700,70700,0
20240311,200000,83049380300,70700,70700,70700,70700,0
20240311,195900,83049380300,70700,70700,70700,70700,0
20240311,195800,83049380300,70700,70700,70700,70700,0
20240311,195700,83049380300,70700,70700,70700,70700,0
20240311,195600,83049380300,70700,70700,70700,70700,0
20240311,195500,83049380300,70700,70700,70700,70700,0
20240311,195400,83049380300,70700,70700,70700,70700,0
20240311,195300,83049380300,70700,70700,70700,70700,0
20240311,195200,83049380300,70700,70700,70700,70700,0
20240311,195100,83049380300,70700,70700,70700,70700,0
20240311,195000,83049380300,70700,70700,70700,70700,0
20240311,194900,83049380300,70700,70700,70700,70700,0
20240311,194800,83049380300,70700,70700,70700,70700,0
20240311,194700,83049380300,70700,70700,70700,70700,0
20240311,194600,83049380300,70700,70700,70700,70700,0
20240311,194500,83049380300,70700,70700,70700,70700,0
20240311,194400,83049380300,70700,70700,70700,70700,0
20240311,194300,83049380300,70700,70700,70700,70700,0
20240311,194200,83049380300,70700,70700,70700,70700,0
20240311,194100,83049380300,70700,70700,70700,70700,0
20240311,194000,83049380300,70700,70700,70700,70700,0
20240311,193900,83049380300,70700,70700,70700,70700,0
20240311,193800,83049380300,70700,70700,70700,70700,49779
20240311,193700,83049380300,70700,70700,70700,70700,0
20240311,193600,83049380300,70700,70700,70700,70700,0
20240311,193500,83049380300,70700,70700,70700,70700,0
20240311,193400,83049380300,70700,70700,70700,70700,0
20240311,193300,83049380300,70700,70700,70700,70700,0
20240311,193200,83049380300,70700,70700,70700,70700,0
20240311,193100,83049380300,70700,70700,70700,70700,0
20240311,193000,83049380300,70700,70700,70700,70700,0
20240311,192900,83049380300,70700,70700,70700,70700,0
20240311,192800,83049380300,70700,70700,70700,70700,0
20240311,192700,83049380300,70700,70700,70700,70700,0
20240311,192600,83049380300,70700,70700,70700,70700,0
20240311,192500,83049380300,70700,70700,70700,70700,0
20240311,192400,83049380300,70700,70700,70700,70700,0
20240311,192300,83049380300,70700,70700,70700,70700,0
20240311,192200,83049380300,70700,70700,70700,70700,0
20240311,192100,83049380300,70700,70700,70700,70700,0
20240311,192000,83049380300,70700,70700,70700,70700,0
20240311,191900,83049380300,70700,70700,70700,70700,0
20240311,191800,83049380300,70700,70700,70700,70700,0
20240311,191700,83049380300,70700,70700,70700,70700,0
20240311,191600,83049380300,70700,70700,70700,70700,0
20240311,191500,83049380300,70700,70700,70700,70700,0
20240311,191400,83049380300,70700,70700,70700,70700,0
20240311,191300,83049380300,70700,70700,70700,70700,0
20240311,191200,83049380300,70700,70700,70700,70700,0
20240311,191100,83049380300,70700,70700,70700,70700,0
20240311,191000,83049380300,70700,70700,70700,70700,0
20240311,190900,83049380300,70700,70700,70700,70700,0
20240311,190800,83049380300,70700,70700,70700,70700,49779
20240311,190700,83049380300,70700,70700,70700,70700,0
20240311,190600,83049380300,70700,70700,70700,70700,0
20240311,190500,83049380300,70700,70700,70700,70700,0
20240311,190400,83049380300,70700,70700,70700,70700,0
20240311,190300,83049380300,70700,70700,70700,70700,0
20240311,190200,83049380300,70700,70700,70700,70700,0
20240311,190100,83049380300,70700,70700,70700,70700,0
20240311,190000,83049380300,70700,70700,70700,70700,0
20240311,185900,83049380300,70700,70700,70700,70700,0
20240311,185800,83049380300,70700,70700,70700,70700,0
20240311,185700,83049380300,70700,70700,70700,70700,0
20240311,185600,83049380300,70700,70700,70700,70700,0
20240311,185500,83049380300,70700,70700,70700,70700,0
20240311,185400,83049380300,70700,70700,70700,70700,0
20240311,185300,83049380300,70700,70700,70700,70700,0
20240311,185200,83049380300,70700,70700,70700,70700,0
20240311,185100,83049380300,70700,70700,70700,70700,0
20240311,185000,83049380300,70700,70700,70700,70700,0
20240311,184900,83049380300,70700,70700,70700,70700,0
20240311,184800,83049380300,70700,70700,70700,70700,0
20240311,184700,83049380300,70700,70700,70700,70700,0
20240311,184600,83049380300,70700,70700,70700,70700,0
20240311,184500,83049380300,70700,70700,70700,70700,0
20240311,184400,83049380300,70700,70700,70700,70700,0
20240311,184300,83049380300,70700,70700,70700,70700,0
20240311,184200,83049380300,70700,70700,70700,70700,0
20240311,184100,83049380300,70700,70700,70700,70700,0
20240311,184000,83049380300,70700,70700,70700,70700,0
20240311,183900,83049380300,70700,70700,70700,70700,0
20240311,183800,83049380300,70700,70700,70700,70700,49779
20240311,183700,83049380300,70700,70700,70700,70700,0
20240311,183600,83049380300,70700,70700,70700,70700,0
20240311,183500,83049380300,70700,70700,70700,70700,0
20240311,183400,83049380300,70700,70700,70700,70700,0
20240311,183300,83049380300,70700,70700,70700,70700,0
20240311,183200,83049380300,70700,70700,70700,70700,0
20240311,183100,83049380300,70700,70700,70700,70700,0
20240311,183000,83049380300,70700,70700,70700,70700,0
20240311,182900,83049380300,70700,70700,70700,70700,0
20240311,182800,83049380300,70700,70700,70700,70700,0
20240311,182700,83049380300,70700,70700,70700,70700,0
20240311,182600,83049380300,70700,70700,70700,70700,0
20240311,182500,83049380300,70700,70700,70700,70700,0
20240311,182400,83049380300,70700,70700,70700,70700,0
20240311,182300,83049380300,70700,70700,70700,70700,0
20240311,182200,83049380300,70700,70700,70700,70700,0
20240311,182100,83049380300,70700,70700,70700,70700,0
20240311,182000,83049380300,70700,70700,70700,70700,0
20240311,181900,83049380300,70700,70700,70700,70700,0
20240311,181800,83049380300,70700,70700,70700,70700,0
20240311,181700,83049380300,70700,70700,70700,70700,0
20240311,181600,83049380300,70700,70700,70700,70700,0
20240311,181500,83049380300,70700,70700,70700,70700,0
20240311,181400,83049380300,70700,70700,70700,70700,0
20240311,181300,83049380300,70700,70700,70700,70700,0
20240311,181200,83049380300,70700,70700,70700,70700,0
20240311,181100,83049380300,70700,70700,70700,70700,0
20240311,181000,83049380300,70700,70700,70700,70700,0
20240311,180900,83049380300,70700,70700,70700,70700,0
20240311,180800,83049380300,70700,70700,70700,70700,49779
20240311,180700,83049380300,70700,70700,70700,70700,0
20240311,180600,83049380300,70700,70700,70700,70700,0
20240311,180500,83049380300,70700,70700,70700,70700,0
20240311,180400,83049380300,70700,70700,70700,70700,0
20240311,180300,83049380300,70700,70700,70700,70700,0
20240311,180200,83049380300,70700,70700,70700,70700,0
20240311,180100,83049380300,70700,70700,70700,70700,0
20240311,180000,83049380300,70700,70700,70700,70700,0
20240311,175900,83049380300,70700,70700,70700,70700,0
20240311,175800,83049380300,70700,70700,70700,70700,0
20240311,175700,83049380300,70700,70700,70700,70700,0
20240311,175600,83049380300,70700,70700,70700,70700,0
20240311,175500,83049380300,70700,70700,70700,70700,0
20240311,175400,83049380300,70700,70700,70700,70700,0
20240311,175300,83049380300,70700,70700,70700,70700,0
20240311,175200,83049380300,70700,70700,70700,70700,0
20240311,175100,83049380300,70700,70700,70700,70700,0
20240311,175000,83049380300,70700,70700,70700,70700,0
20240311,174900,83049380300,70700,70700,70700,70700,0
20240311,174800,83049380300,70700,70700,70700,70700,0
20240311,174700,83049380300,70700,70700,70700,70700,0
20240311,174600,83049380300,70700,70700,70700,70700,0
20240311,174500,83049380300,70700,70700,70700,70700,0
20240311,174400,83049380300,70700,70700,70700,70700,0
20240311,174300,83049380300,70700,70700,70700,70700,0
20240311,174200,83049380300,70700,70700,70700,70700,0
20240311,174100,83049380300,70700,70700,70700,70700,0
20240311,174000,83049380300,70700,70700,70700,70700,0
20240311,173900,83049380300,70700,70700,70700,70700,0
20240311,173800,83049380300,70700,70700,70700,70700,49779
20240311,173700,83049380300,70700,70700,70700,70700,0
20240311,173600,83049380300,70700,70700,70700,70700,0
20240311,173500,83049380300,70700,70700,70700,70700,0
20240311,173400,83049380300,70700,70700,70700,70700,0
20240311,173300,83049380300,70700,70700,70700,70700,0
20240311,173200,83049380300,70700,70700,70700,70700,0
20240311,173100,83049380300,70700,70700,70700,70700,0
20240311,173000,83049380300,70700,70700,70700,70700,0
20240311,172900,83049380300,70700,70700,70700,70700,0
20240311,172800,83049380300,70700,70700,70700,70700,0
20240311,172700,83049380300,70700,70700,70700,70700,0
20240311,172600,83049380300,70700,70700,70700,70700,0
20240311,172500,83049380300,70700,70700,70700,70700,0
20240311,172400,83049380300,70700,70700,70700,70700,0
20240311,172300,83049380300,70700,70700,70700,70700,0
20240311,172200,83049380300,70700,70700,70700,70700,0
20240311,172100,83049380300,70700,70700,70700,70700,0
20240311,172000,83049380300,70700,70700,70700,70700,0
20240311,171900,83049380300,70700,70700,70700,70700,0
20240311,171800,83049380300,70700,70700,70700,70700,0
20240311,171700,83049380300,70700,70700,70700,70700,0
20240311,171600,83049380300,70700,70700,70700,70700,0
20240311,171500,83049380300,70700,70700,70700,70700,0
20240311,171400,83049380300,70700,70700,70700,70700,0
20240311,171300,83049380300,70700,70700,70700,70700,0
20240311,171200,83049380300,70700,70700,70700,70700,0
20240311,171100,83049380300,70700,70700,70700,70700,0
20240311,171000,83049380300,70700,70700,70700,70700,0
20240311,170900,83049380300,70700,70700,70700,70700,0
20240311,170800,83049380300,70700,70700,70700,70700,49779
20240311,170700,83049380300,70700,70700,70700,70700,0
20240311,170600,83049380300,70700,70700,70700,70700,0
20240311,170500,83049380300,70700,70700,70700,70700,0
20240311,170400,83049380300,70700,70700,70700,70700,0
20240311,170300,83049380300,70700,70700,70700,70700,0
20240311,170200,83049380300,70700,70700,70700,70700,0
20240311,170100,83049380300,70700,70700,70700,70700,0
20240311,170000,83049380300,70700,70700,70700,70700,0
20240311,165900,83049380300,70700,70700,70700,70700,0
20240311,165800,83049380300,70700,70700,70700,70700,0
20240311,165700,83049380300,70700,70700,70700,70700,0
20240311,165600,83049380300,70700,70700,70700,70700,0
20240311,165500,83049380300,70700,70700,70700,70700,0
20240311,165400,83049380300,70700,70700,70700,70700,0
20240311,165300,83049380300,70700,70700,70700,70700,0
20240311,165200,83049380300,70700,70700,70700,70700,0
20240311,165100,83049380300,70700,70700,70700,70700,0
20240311,165000,83049380300,70700,70700,70700,70700,0
20240311,164900,83049380300,70700,70700,70700,70700,0
20240311,164800,83049380300,70700,70700,70700,70700,0
20240311,164700,83049380300,70700,70700,70700,70700,0
20240311,164600,83049380300,70700,70700,70700,70700,0
20240311,164500,83049380300,70700,70700,70700,70700,0
20240311,164400,83049380300,70700,70700,70700,70700,0
20240311,164300,83049380300,70700,70700,70700,70700,0
20240311,164200,83049380300,70700,70700,70700,70700,0
20240311,164100,83049380300,70700,70700,70700,70700,0
20240311,164000,83049380300,70700,70700,70700,70700,0
20240311,163900,83049380300,70700,70700,70700,70700,0
20240311,163800,83049380300,70700,70700,70700,70700,49779
20240311,163700,83049380300,70700,70700,70700,70700,0
20240311,163600,83049380300,70700,70700,70700,70700,0
20240311,163500,83049380300,70700,70700,70700,70700,0
20240311,163400,83049380300,70700,70700,70700,70700,0
20240311,163300,83049380300,70700,70700,70700,70700,0
20240311,163200,83049380300,70700,70700,70700,70700,0
20240311,163100,83049380300,70700,70700,70700,70700,0
20240311,163000,83049380300,70700,70700,70700,70700,0
20240311,162900,83049380300,70700,70700,70700,70700,0
20240311,162800,83049380300,70700,70700,70700,70700,0
20240311,162700,83049380300,70700,70700,70700,70700,0
20240311,162600,83049380300,70700,70700,70700,70700,0
20240311,162500,83049380300,70700,70700,70700,70700,0
20240311,162400,83049380300,70700,70700,70700,70700,0
20240311,162300,83049380300,70700,70700,70700,70700,0
20240311,162200,83049380300,70700,70700,70700,70700,0
20240311,162100,83049380300,70700,70700,70700,70700,0
20240311,162000,83049380300,70700,70700,70700,70700,0
20240311,161900,83049380300,70700,70700,70700,70700,0
20240311,161800,83049380300,70700,70700,70700,70700,0
20240311,161700,83049380300,70700,70700,70700,70700,0
20240311,161600,83049380300,70700,70700,70700,70700,0
20240311,161500,83049380300,70700,70700,70700,70700,0
20240311,161400,83049380300,70700,70700,70700,70700,0
20240311,161300,83049380300,70700,70700,70700,70700,0
20240311,161200,83049380300,70700,70700,70700,70700,0
20240311,161100,83049380300,70700,70700,70700,70700,0
20240311,161000,83049380300,70700,70700,70700,70700,0
20240311,160900,83049380300,70700,70700,70700,70700,0
20240311,160800,83049380300,70700,70700,70700,70700,49779
20240311,160700,83049380300,70700,70700,70700,70700,0
20240311,160600,83049380300,70700,70700,70700,70700,0
20240311,160500,83049380300,70700,70700,70700,70700,0
20240311,160400,83049380300,70700,70700,70700,70700,0
20240311,160300,83049380300,70700,70700,70700,70700,0
20240311,160200,83049380300,70700,70700,70700,70700,0
20240311,160100,83049380300,70700,70700,70700,70700,0
20240311,160000,83049380300,70700,70700,70700,70700,0
20240311,155900,83049380300,70700,70700,70700,70700,0
20240311,155800,83049380300,70700,70700,70700,70700,0
20240311,155700,83049380300,70700,70700,70700,70700,0
20240311,155600,83049380300,70700,70700,70700,70700,0
20240311,155500,83049380300,70700,70700,70700,70700,0
20240311,155400,83049380300,70700,70700,70700,70700,0
20240311,155300,83049380300,70700,70700,70700,70700,0
20240311,155200,83049380300,70700,70700,70700,70700,0
20240311,155100,83049380300,70700,70700,70700,70700,0
20240311,155000,83049380300,70700,70700,70700,70700,0
20240311,154900,83049380300,70700,70700,70700,70700,0
20240311,154800,83049380300,70700,70700,70700,70700,0
20240311,154700,83049380300,70700,70700,70700,70700,0
20240311,154600,83049380300,70700,70700,70700,70700,0
20240311,154500,83049380300,70700,70700,70700,70700,0
20240311,154400,83049380300,70700,70700,70700,70700,0
20240311,154300,83049380300,70700,70700,70700,70700,0
20240311,154200,83049380300,70700,70700,70700,70700,0
20240311,154100,83049380300,70700,70700,70700,70700,0
20240311,154000,83049380300,70700,70700,70700,70700,0
20240311,153900,83049380300,70700,70700,70700,70700,0
20240311,153800,83049380300,70700,70700,70700,70700,49779
20240311,153700,83049380300,70700,70700,70700,70700,0
20240311,153600,83049380300,70700,70700,70700,70700,0
20240311,153500,83049380300,70700,70700,70700,70700,0
20240311,153400,83049380300,70700,70700,70700,70700,0
20240311,153300,83049380300,70700,70700,70700,70700,0
20240311,153200,83049380300,70700,70700,70700,70700,0
20240311,153100,83049380300,70700,70700,70700,70700,0
20240311,153000,83049380300,70700,70700,70700,70700,49779
20240311,152900,79530005000,71000,71000,71000,71000,0
20240311,152800,79530005000,71000,71000,71000,71000,0
20240311,152700,79530005000,71000,71000,71000,71000,0
20240311,152600,79530005000,71000,71000,71000,71000,0
20240311,152500,79530005000,71000,71000,71000,71000,0
20240311,152400,79530005000,71000,71000,71000,71000,0
20240311,152300,79530005000,71000,71000,71000,71000,0
20240311,152200,79530005000,71000,71000,71000,71000,0
20240311,152100,79530005000,71000,71000,71000,71000,0
20240311,152000,79530005000,71000,71000,71000,71000,0
20240311,151900,79530005000,71000,71000,71000,70800,2359
20240311,151800,79362683100,70900,70900,71000,70800,1659
20240311,151700,79245070100,70900,71000,71000,70900,1067
20240311,151600,79169357200,71000,70900,71000,70900,2928
20240311,151500,78961502000,71000,71000,71100,70900,2640
20240311,151400,78774135900,71100,71000,71100,70900,4681
20240311,151300,78441784700,71100,71100,71100,71000,1461
20240311,151200,78338006800,71100,71000,71100,71000,978
20240311,151100,78268510100,71000,71000,71100,71000,674
20240311,151000,78220625400,71000,70900,71100,70900,2682
20240311,150900,78030240700,71000,71000,71100,70900,2328
20240311,150800,77864934500,71000,71000,71100,71000,735
20240311,150700,77812686600,71100,70900,71100,70900,3703
20240311,150600,77549780700,71000,71200,71200,70900,4148
20240311,150500,77255323300,71200,71100,71200,71100,894
20240311,150400,77191694900,71100,71000,71200,71000,7618
20240311,150300,76650041900,71100,71000,71100,71000,1604
20240311,150200,76536029500,71100,71000,71100,71000,2168
20240311,150100,76381963300,71100,71000,71100,71000,1688
20240311,150000,76261958000,71100,71000,71100,70900,2568
20240311,145900,76079541500,71000,71000,71100,70900,2253
20240311,145800,75919499200,71000,70900,71000,70900,943
20240311,145700,75852556600,70900,70900,71000,70900,7595
20240311,145600,75313466700,71000,70900,71000,70900,2343
20240311,145500,75147175800,71000,70900,71000,70900,773
20240311,145400,75092340100,71000,70900,71000,70900,935
20240311,145300,75025987300,71000,70900,71000,70900,946
20240311,145200,74958866400,71000,70900,71000,70800,3387
20240311,145100,74718696800,70900,70900,71000,70900,860
20240311,145000,74657679400,70900,70900,71000,70900,814
20240311,144900,74599912500,71000,70900,71000,70800,5088
20240311,144800,74239156800,71000,71000,71100,70900,11114
20240311,144700,73450196600,71100,71000,71100,71000,2378
20240311,144600,73281275600,71100,71000,71100,71000,2748
20240311,144500,73085950000,71000,71100,71100,71000,1261
20240311,144400,72996327200,71100,71000,71100,71000,2434
20240311,144300,72823361700,71000,71100,71100,71000,1138
20240311,144200,72742462900,71100,71000,71100,71000,2346
20240311,144100,72575733900,71000,71000,71100,70900,3174
20240311,144000,72350391900,71000,71100,71100,70900,5125
20240311,143900,71986526900,71000,71100,71100,71000,1344
20240311,143800,71890995200,71100,71000,71100,71000,1632
20240311,143700,71774993900,71100,71000,71100,70900,6877
20240311,143600,71286760100,70900,70900,71000,70900,2953
20240311,143500,71077200500,71000,70900,71000,70900,995
20240311,143400,71006624900,71000,71000,71000,70900,1682
20240311,143300,70887239400,71000,70900,71000,70900,968
20240311,143200,70818535200,71000,71000,71000,70900,2246
20240311,143100,70659215500,71000,71000,71000,70900,1349
20240311,143000,70563488900,71000,70900,71000,70800,5585
20240311,142900,70167511400,70800,70800,70900,70800,1466
20240311,142800,70063618800,70900,70900,70900,70800,1000
20240311,142700,69992785700,70800,70800,70900,70800,1512
20240311,142600,69885629000,70900,70800,70900,70800,1211
20240311,142500,69799798300,70900,70900,70900,70800,3625
20240311,142400,69542836900,70900,70900,70900,70800,1140
20240311,142300,69462056500,70900,70700,70900,70700,5932
20240311,142200,69042005400,70800,70800,70800,70700,1532
20240311,142100,68933591800,70700,70800,70800,70700,1419
20240311,142000,68833209400,70800,70800,70800,70700,1055
20240311,141900,68758569200,70700,70800,70800,70700,2317
20240311,141800,68594634200,70700,70700,70800,70700,1235
20240311,141700,68507256900,70700,70800,70800,70700,1197
20240311,141600,68422590600,70800,70800,70900,70700,5149
20240311,141500,68058178300,70800,70900,70900,70800,920
20240311,141400,67992992500,70900,70800,70900,70800,990
20240311,141300,67922833800,70800,70900,70900,70800,1785
20240311,141200,67796412200,70900,71000,71000,70800,3386
20240311,141100,67556305100,70900,71000,71000,70900,790
20240311,141000,67500266900,71000,71000,71000,70900,1233
20240311,140900,67412808100,70900,71100,71100,70900,2576
20240311,140800,67229928600,71100,71000,71100,70900,6318
20240311,140700,66781194000,71000,70900,71000,70900,1544
20240311,140600,66671595900,71000,70900,71000,70900,3260
20240311,140500,66440230000,70900,71100,71100,70900,1734
20240311,140400,66317069300,71000,71100,71100,70900,2918
20240311,140300,66109806900,71100,70900,71100,70800,12828
20240311,140200,65199230400,70900,70900,70900,70800,5177
20240311,140100,64832300200,70800,70700,70900,70600,12093
20240311,140000,63976704900,70600,70700,70700,70500,2478
20240311,135900,63801680400,70600,70600,70700,70600,967
20240311,135800,63733361400,70600,70700,70700,70600,3678
20240311,135700,63473633700,70700,70700,70700,70600,2208
20240311,135600,63317707700,70600,70700,70700,70600,972
20240311,135500,63249027200,70700,70600,70700,70600,2193
20240311,135400,63094133800,70700,70600,70700,70600,2773
20240311,135300,62898335100,70600,70700,70700,70600,1704
20240311,135200,62777957000,70600,70700,70700,70600,1175
20240311,135100,62694962900,70600,70700,70700,70600,1258
20240311,135000,62606103100,70700,70700,70700,70600,1866
20240311,134900,62474229700,70600,70700,70700,70600,2087
20240311,134800,62326762900,70700,70700,70700,70600,665
20240311,134700,62279800000,70700,70700,70700,70600,758
20240311,134600,62226241800,70700,70700,70700,70600,1453
20240311,134500,62123559400,70600,70700,70700,70600,808
20240311,134400,62066488300,70600,70600,70700,70600,951
20240311,134300,61999287500,70700,70600,70700,70600,765
20240311,134200,61945243400,70700,70700,70700,70600,2047
20240311,134100,61800550300,70600,70600,70700,70600,931
20240311,134000,61734763700,70700,70600,70700,70600,2202
20240311,133900,61579261200,70600,70700,70700,70600,1924
20240311,133800,61443266900,70600,70700,70700,70600,1740
20240311,133700,61320306000,70700,70600,70800,70600,3532
20240311,133600,61070677200,70700,70600,70700,70600,1249
20240311,133500,60982424100,70700,70700,70700,70600,1474
20240311,133400,60878242800,70600,70700,70700,70600,2212
20240311,133300,60721899800,70600,70700,70700,70600,1505
20240311,133200,60615582900,70600,70600,70700,70600,2113
20240311,133100,60466286000,70600,70700,70700,70600,904
20240311,133000,60402405600,70600,70600,70700,70600,709
20240311,132900,60352315000,70600,70600,70700,70600,1788
20240311,132800,60225956000,70700,70700,70700,70600,1280
20240311,132700,60135533000,70700,70700,70700,70600,496
20240311,132600,60100498500,70700,70700,70700,70600,1341
20240311,132500,60005732800,70700,70700,70700,70600,1892
20240311,132400,59872080900,70700,70800,70800,70600,2940
20240311,132300,59664249300,70700,70800,70800,70700,949
20240311,132200,59597123700,70800,70800,70800,70700,1605
20240311,132100,59483520400,70800,70800,70800,70700,672
20240311,132000,59435966800,70800,70800,70800,70700,1228
20240311,131900,59349079300,70700,70700,70700,70600,3959
20240311,131800,59069231700,70700,70600,70700,70600,774
20240311,131700,59014556600,70700,70700,70700,70600,1175
20240311,131600,58931532400,70600,70600,70700,70600,445
20240311,131500,58900098400,70700,70700,70700,70600,1481
20240311,131400,58795441200,70700,70600,70700,70600,568
20240311,131300,58755306600,70600,70700,70700,70600,1201
20240311,131200,58670445100,70700,70600,70700,70600,1346
20240311,131100,58575371800,70600,70700,70700,70600,1229
20240311,131000,58488521800,70600,70600,70700,70600,809
20240311,130900,58431384800,70600,70700,70700,70600,1253
20240311,130800,58342862700,70700,70700,70700,70600,1519
20240311,130700,58235537000,70600,70600,70700,70600,775
20240311,130600,58180784100,70700,70700,70700,70600,958
20240311,130500,58113078200,70600,70700,70700,70600,2585
20240311,130400,57930404000,70700,70700,70800,70600,5238
20240311,130300,57560196400,70700,70800,70800,70700,4459
20240311,130200,57244899200,70800,70800,70800,70700,1915
20240311,130100,57109431000,70700,70700,70800,70700,838
20240311,130000,57050148000,70800,70700,70800,70700,1204
20240311,125900,56964987000,70800,70700,70800,70700,1132
20240311,125800,56884891600,70800,70800,70800,70700,1108
20240311,125700,56806486600,70700,70800,70800,70700,951
20240311,125600,56739192800,70800,70800,70800,70700,799
20240311,125500,56682643600,70700,70900,71000,70700,7661
20240311,125400,56139878000,70900,70900,71000,70900,1083
20240311,125300,56063039100,70900,71000,71000,70900,1465
20240311,125200,55959076300,71000,71000,71000,70900,944
20240311,125100,55892088100,71000,71000,71000,70900,1336
20240311,125000,55797239100,70900,71000,71000,70900,755
20240311,124900,55743666700,70900,71000,71000,70900,983
20240311,124800,55673915300,71000,70900,71000,70900,1185
20240311,124700,55589799600,71000,71000,71000,70900,1166
20240311,124600,55507075000,71000,71000,71000,70900,1301
20240311,124500,55414743700,71000,70900,71000,70800,5947
20240311,124400,54993092200,70900,70900,70900,70800,1346
20240311,124300,54897721500,70900,70900,70900,70800,637
20240311,124200,54852571000,70900,70900,70900,70800,920
20240311,124100,54787378700,70900,70900,70900,70800,1729
20240311,124000,54664845000,70900,70900,70900,70800,640
20240311,123900,54619487500,70900,70800,70900,70800,990
20240311,123800,54549343400,70900,70900,70900,70800,680
20240311,123700,54501154100,70900,71000,71000,70800,3100
20240311,123600,54281291800,71000,71000,71000,70900,756
20240311,123500,54227623400,71000,71000,71000,70900,1511
20240311,123400,54120404700,71000,71000,71000,70900,993
20240311,123300,54049922300,71000,71000,71100,70900,860
20240311,123200,53988845000,71100,71000,71100,70900,1798
20240311,123100,53861121700,71000,71000,71100,70900,2224
20240311,123000,53703231700,71000,71100,71100,71000,1275
20240311,122900,53612627800,71000,71000,71100,70900,1346
20240311,122800,53517029600,71000,70900,71100,70800,27252
20240311,122700,51583022700,70800,70900,70900,70800,1654
20240311,122600,51465884400,70900,70900,70900,70800,1924
20240311,122500,51329534600,70900,70900,70900,70800,997
20240311,122400,51258861800,70800,70900,70900,70800,608
20240311,122300,51215784400,70900,70900,70900,70800,1253
20240311,122200,51127005700,70800,70900,70900,70800,965
20240311,122100,51058626700,70900,70800,70900,70700,8618
20240311,122000,50448431400,70800,70800,70800,70700,1058
20240311,121900,50373566300,70800,70800,70800,70600,1523
20240311,121800,50265847000,70700,70700,70800,70700,1034
20240311,121700,50192668500,70800,70800,70800,70700,1503
20240311,121600,50086353900,70800,70700,70800,70700,2335
20240311,121500,49921252000,70600,70700,70700,70600,1587
20240311,121400,49809083200,70600,70700,70700,70600,1102
20240311,121300,49731192200,70700,70700,70700,70600,1560
20240311,121200,49620907400,70700,70700,70700,70600,1562
20240311,121100,49510504900,70600,70700,70700,70600,778
20240311,121000,49455518500,70600,70700,70700,70600,983
20240311,120900,49386041100,70700,70600,70700,70600,1667
20240311,120800,49268223900,70600,70700,70700,70600,1089
20240311,120700,49191241600,70700,70600,70700,70600,838
20240311,120600,49132032000,70600,70700,70700,70600,3214
20240311,120500,48904848100,70700,70600,70700,70600,1473
20240311,120400,48800755700,70700,70700,70700,70600,1179
20240311,120300,48717462500,70600,70700,70700,70600,700
20240311,120200,48667980500,70700,70700,70700,70600,1397
20240311,120100,48569242200,70700,70700,70700,70600,1205
20240311,120000,48484110800,70600,70600,70700,70600,890
20240311,115900,48421208000,70600,70700,70700,70600,962
20240311,115800,48353238400,70600,70700,70700,70600,1594
20240311,115700,48240584900,70700,70600,70700,70500,3550
20240311,115600,47989930700,70600,70600,70600,70500,865
20240311,115500,47928880200,70600,70600,70600,70500,1632
20240311,115400,47813684500,70500,70500,70600,70500,894
20240311,115300,47750585100,70600,70600,70600,70500,1155
20240311,115200,47669083000,70600,70600,70600,70500,1142
20240311,115100,47588472400,70600,70500,70600,70500,979
20240311,115000,47519381300,70600,70700,70700,70500,5065
20240311,114900,47161922600,70700,70700,70700,70600,1939
20240311,114800,47024848600,70700,70700,70700,70500,7302
20240311,114700,46509420800,70600,70600,70700,70600,2155
20240311,114600,46357105600,70600,70600,70600,70500,11869
20240311,114500,45519223400,70500,70600,70600,70500,1783
20240311,114400,45393432200,70500,70500,70600,70500,1523
20240311,114300,45286013800,70600,70500,70600,70500,2218
20240311,114200,45129575800,70500,70500,70600,70500,1016
20240311,114100,45057892300,70600,70600,70600,70500,1773
20240311,114000,44932801800,70500,70600,70600,70500,822
20240311,113900,44874816200,70500,70600,70600,70500,1847
20240311,113800,44744505300,70600,70600,70600,70500,1977
20240311,113700,44605007500,70600,70600,70600,70500,1440
20240311,113600,44503406500,70500,70700,70700,70500,4594
20240311,113500,44179138900,70700,70700,70700,70600,1062
20240311,113400,44104093400,70700,70700,70700,70600,862
20240311,113300,44043208700,70700,70700,70700,70500,1227
20240311,113200,43956533700,70700,70700,70700,70600,1418
20240311,113100,43856324800,70600,70600,70700,70500,3653
20240311,113000,43598355900,70500,70600,70600,70500,895
20240311,112900,43535196600,70600,70600,70600,70500,1057
20240311,112800,43460582100,70600,70600,70600,70500,1248
20240311,112700,43372495700,70600,70600,70600,70500,3656
20240311,112600,43114597700,70600,70500,70600,70500,2461
20240311,112500,42940868400,70600,70600,70600,70500,1831
20240311,112400,42811623000,70600,70600,70600,70500,1604
20240311,112300,42698403700,70600,70500,70600,70500,1518
20240311,112200,42591252200,70600,70600,70600,70500,1434
20240311,112100,42490026100,70600,70600,70600,70500,1367
20240311,112000,42393540800,70600,70600,70600,70500,1314
20240311,111900,42300790300,70500,70500,70600,70500,853
20240311,111800,42240587300,70600,70600,70600,70500,3160
20240311,111700,42017508900,70600,70500,70600,70400,5424
20240311,111600,41635014000,70400,70500,70500,70400,1540
20240311,111500,41526503000,70400,70400,70500,70400,3049
20240311,111400,41311780800,70400,70400,70400,70300,1956
20240311,111300,41174111100,70400,70300,70400,70200,5059
20240311,111200,40818096700,70300,70300,70300,70200,841
20240311,111100,40758983500,70300,70400,70400,70200,1880
20240311,111000,40626825700,70400,70200,70400,70200,4343
20240311,110900,40321488500,70300,70100,70300,70100,3205
20240311,110800,40096424300,70100,70100,70200,70100,1732
20240311,110700,39974847100,70200,70200,70200,70100,1019
20240311,110600,39903339800,70200,70100,70200,70000,6009
20240311,110500,39481924200,70100,70100,70100,70000,711
20240311,110400,39432106400,70100,70100,70100,70000,1308
20240311,110300,39340460100,70100,70000,70100,70000,3634
20240311,110200,39086033400,70000,70000,70000,69900,1268
20240311,110100,38997372100,69900,69900,70000,69900,1597
20240311,110000,38885603000,70000,69900,70000,69900,893
20240311,105900,38823148300,69900,69900,70000,69900,919
20240311,105800,38758855900,70000,70000,70000,69900,1403
20240311,105700,38660681000,69900,69700,70000,69700,5187
20240311,105600,38298315000,69800,70000,70000,69700,5311
20240311,105500,37927281200,69900,70000,70000,69900,1136
20240311,105400,37847850700,69900,70000,70000,69900,1728
20240311,105300,37726984000,69900,70000,70000,69900,1172
20240311,105200,37645019300,69900,70000,70100,69900,1792
20240311,105100,37519523600,70000,70000,70100,70000,1782
20240311,105000,37394730500,70000,70000,70100,70000,1343
20240311,104900,37300638200,70100,70200,70200,70000,1197
20240311,104800,37216675400,70200,70200,70200,70000,1690
20240311,104700,37098155900,70200,70100,70200,70100,814
20240311,104600,37041064500,70200,70200,70200,70100,1465
20240311,104500,36938329800,70200,70200,70200,70100,1116
20240311,104400,36860050700,70100,70200,70200,70100,1120
20240311,104300,36781454700,70200,70200,70300,70100,2035
20240311,104200,36638575900,70200,70100,70200,70000,3314
20240311,104100,36406251900,70100,70100,70100,70000,1283
20240311,104000,36316364700,70100,70100,70100,70000,1522
20240311,103900,36209760400,70000,70100,70100,70000,1382
20240311,103800,36112901400,70000,70000,70100,70000,1897
20240311,103700,35980032000,70100,70100,70100,70000,1817
20240311,103600,35852693100,70100,70100,70100,70000,1010
20240311,103500,35781922100,70100,70000,70100,70000,1680
20240311,103400,35664182300,70100,70000,70100,70000,1521
20240311,103300,35557609600,70000,69900,70100,69800,3391
20240311,103200,35320430700,69800,69900,69900,69800,695
20240311,103100,35271886400,69800,69900,69900,69800,3096
20240311,103000,35055574300,69800,69900,69900,69800,1024
20240311,102900,34984058600,69900,69900,69900,69800,2028
20240311,102800,34842365500,69900,69800,69900,69800,971
20240311,102700,34774541900,69900,69900,69900,69800,1069
20240311,102600,34699881900,69900,69900,69900,69800,1644
20240311,102500,34585050700,69900,69900,69900,69800,1222
20240311,102400,34499714000,69900,69900,70000,69800,3636
20240311,102300,34245600700,69900,69900,69900,69800,975
20240311,102200,34177518400,69800,69900,69900,69800,1595
20240311,102100,34066130100,69900,69900,70000,69700,3756
20240311,102000,33803677300,70000,69900,70000,69900,674
20240311,101900,33756519800,70000,69900,70000,69800,1393
20240311,101800,33659136800,69900,69900,70000,69700,6224
20240311,101700,33224650100,70000,69800,70100,69800,8555
20240311,101600,32626306800,69800,69900,69900,69700,1194
20240311,101500,32542930100,69900,69900,69900,69700,1660
20240311,101400,32427058800,69900,69700,69900,69600,9967
20240311,101300,31731816400,69700,70000,70000,69600,6046
20240311,101200,31309722900,70000,70000,70000,69900,1078
20240311,101100,31234306000,70000,70000,70100,69900,1835
20240311,101000,31105828000,70100,70000,70100,70000,2310
20240311,100900,30944091100,70100,70000,70100,69800,8153
20240311,100800,30373444200,70000,70000,70100,70000,848
20240311,100700,30314036600,70100,70100,70100,69900,1247
20240311,100600,30226675300,70100,70200,70200,69900,9001
20240311,100500,29596523900,70200,70200,70200,70100,3110
20240311,100400,29378239200,70200,70100,70200,70100,2232
20240311,100300,29221579900,70200,70100,70200,70100,1457
20240311,100200,29119340400,70200,70100,70200,70100,1713
20240311,100100,28999133000,70100,69900,70300,69900,16189
20240311,100000,27863672300,70000,69800,70000,69800,6982
20240311,095900,27375388600,69800,69700,69900,69700,5895
20240311,095800,26963835000,69700,69700,69800,69700,1380
20240311,095700,26867581300,69700,69600,69800,69600,2030
20240311,095600,26726029500,69700,69500,69800,69500,8283
20240311,095500,26149390200,69600,69500,69600,69400,12130
20240311,095400,25306360300,69500,69500,69600,69500,2914
20240311,095300,25103705200,69600,69600,69600,69500,1823
20240311,095200,24976900700,69600,69600,69700,69500,2704
20240311,095100,24788712600,69700,69600,69700,69600,1481
20240311,095000,24685597300,69700,69600,69700,69600,1647
20240311,094900,24570929700,69600,69700,69800,69600,8500
20240311,094800,23978526300,69700,69600,69700,69600,3791
20240311,094700,23714657400,69500,69600,69700,69500,6977
20240311,094600,23229297500,69500,69600,69600,69500,1232
20240311,094500,23143658200,69500,69500,69600,69500,473
20240311,094400,23110778500,69600,69300,69600,69300,7820
20240311,094300,22567585900,69400,69400,69400,69300,3551
20240311,094200,22321309300,69400,69300,69400,69300,1552
20240311,094100,22213714200,69300,69300,69400,69300,7908
20240311,094000,21665295800,69200,69400,69400,69200,9389
20240311,093900,21014780700,69300,69400,69500,69300,8283
20240311,093800,20439932900,69400,69400,69500,69400,3320
20240311,093700,20209337800,69500,69400,69500,69300,11468
20240311,093600,19413746500,69400,69500,69600,69400,8819
20240311,093500,18801069100,69400,69300,69500,69300,5767
20240311,093400,18400823700,69300,69400,69500,69300,12233
20240311,093300,17551888300,69300,69400,69400,69200,8414
20240311,093200,16968820600,69300,69400,69400,69200,5179
20240311,093100,16609859100,69300,69400,69400,69200,10818
20240311,093000,15860207100,69400,69600,69600,69300,10173
20240311,092900,15153381900,69500,69500,69600,69400,5658
20240311,092800,14760416600,69500,69600,69600,69500,2937
20240311,092700,14556230400,69600,69400,69600,69400,6383
20240311,092600,14112499900,69500,69700,69700,69400,16511
20240311,092500,12964202700,69700,70000,70000,69700,5055
20240311,092400,12611170200,70000,70000,70000,69900,1012
20240311,092300,12540375800,70000,70000,70100,69900,3234
20240311,092200,12314036200,70000,69900,70000,69900,6248
20240311,092100,11877057700,70000,70000,70000,69900,1249
20240311,092000,11789740600,69900,70000,70000,69700,6826
20240311,091900,11313159200,69900,69800,70000,69700,8068
20240311,091800,10749682900,69900,69900,70000,69800,8452
20240311,091700,10158385400,69900,69600,69900,69600,9078
20240311,091600,9525058500,69600,69700,69800,69600,2793
20240311,091500,9330401600,69600,69600,69800,69600,8120
20240311,091400,8764454900,69600,69700,69900,69600,10813
20240311,091300,8009749300,69700,69900,70000,69700,17916
20240311,091200,6756642200,69800,69800,69800,69700,7320
20240311,091100,6245948000,69800,69800,69900,69700,4815
20240311,091000,5909684500,69800,70000,70000,69800,4869
20240311,090900,5569483800,69900,70000,70000,69900,2980
20240311,090800,5361146100,70000,69900,70300,69900,7679
20240311,090700,4823309000,69900,70000,70100,69900,6680
20240311,090600,4355800400,70100,70300,70400,70000,11201
20240311,090500,3570125700,70300,70300,70400,70300,1314
20240311,090400,3477747800,70300,70400,70400,70300,2848
20240311,090300,3277511000,70400,70500,70500,70300,3145
20240311,090200,3056105400,70400,70600,70700,70400,5986
20240311,090100,2633852900,70600,70300,70700,70300,5325
20240311,090000,2258306500,70400,70100,70500,70100,32111