KissMeData/200470/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201200,154475914740,5860,5860,5860,5860,137509
20240329,201100,154475914740,5860,5860,5860,5860,0
20240329,201000,154475914740,5860,5860,5860,5860,0
20240329,200900,154475914740,5860,5860,5860,5860,0
20240329,200800,154475914740,5860,5860,5860,5860,0
20240329,200700,154475914740,5860,5860,5860,5860,0
20240329,200600,154475914740,5860,5860,5860,5860,0
20240329,200500,154475914740,5860,5860,5860,5860,0
20240329,200400,154475914740,5860,5860,5860,5860,0
20240329,200300,154475914740,5860,5860,5860,5860,0
20240329,200200,154475914740,5860,5860,5860,5860,0
20240329,200100,154475914740,5860,5860,5860,5860,0
20240329,200000,154475914740,5860,5860,5860,5860,0
20240329,195900,154475914740,5860,5860,5860,5860,0
20240329,195800,154475914740,5860,5860,5860,5860,0
20240329,195700,154475914740,5860,5860,5860,5860,0
20240329,195600,154475914740,5860,5860,5860,5860,0
20240329,195500,154475914740,5860,5860,5860,5860,0
20240329,195400,154475914740,5860,5860,5860,5860,0
20240329,195300,154475914740,5860,5860,5860,5860,0
20240329,195200,154475914740,5860,5860,5860,5860,0
20240329,195100,154475914740,5860,5860,5860,5860,0
20240329,195000,154475914740,5860,5860,5860,5860,0
20240329,194900,154475914740,5860,5860,5860,5860,0
20240329,194800,154475914740,5860,5860,5860,5860,0
20240329,194700,154475914740,5860,5860,5860,5860,0
20240329,194600,154475914740,5860,5860,5860,5860,0
20240329,194500,154475914740,5860,5860,5860,5860,0
20240329,194400,154475914740,5860,5860,5860,5860,0
20240329,194300,154475914740,5860,5860,5860,5860,0
20240329,194200,154475914740,5860,5860,5860,5860,137509
20240329,194100,154475914740,5860,5860,5860,5860,0
20240329,194000,154475914740,5860,5860,5860,5860,0
20240329,193900,154475914740,5860,5860,5860,5860,0
20240329,193800,154475914740,5860,5860,5860,5860,0
20240329,193700,154475914740,5860,5860,5860,5860,0
20240329,193600,154475914740,5860,5860,5860,5860,0
20240329,193500,154475914740,5860,5860,5860,5860,0
20240329,193400,154475914740,5860,5860,5860,5860,0
20240329,193300,154475914740,5860,5860,5860,5860,0
20240329,193200,154475914740,5860,5860,5860,5860,0
20240329,193100,154475914740,5860,5860,5860,5860,0
20240329,193000,154475914740,5860,5860,5860,5860,0
20240329,192900,154475914740,5860,5860,5860,5860,0
20240329,192800,154475914740,5860,5860,5860,5860,0
20240329,192700,154475914740,5860,5860,5860,5860,0
20240329,192600,154475914740,5860,5860,5860,5860,0
20240329,192500,154475914740,5860,5860,5860,5860,0
20240329,192400,154475914740,5860,5860,5860,5860,0
20240329,192300,154475914740,5860,5860,5860,5860,0
20240329,192200,154475914740,5860,5860,5860,5860,0
20240329,192100,154475914740,5860,5860,5860,5860,0
20240329,192000,154475914740,5860,5860,5860,5860,0
20240329,191900,154475914740,5860,5860,5860,5860,0
20240329,191800,154475914740,5860,5860,5860,5860,0
20240329,191700,154475914740,5860,5860,5860,5860,0
20240329,191600,154475914740,5860,5860,5860,5860,0
20240329,191500,154475914740,5860,5860,5860,5860,0
20240329,191400,154475914740,5860,5860,5860,5860,0
20240329,191300,154475914740,5860,5860,5860,5860,0
20240329,191200,154475914740,5860,5860,5860,5860,137509
20240329,191100,154475914740,5860,5860,5860,5860,0
20240329,191000,154475914740,5860,5860,5860,5860,0
20240329,190900,154475914740,5860,5860,5860,5860,0
20240329,190800,154475914740,5860,5860,5860,5860,0
20240329,190700,154475914740,5860,5860,5860,5860,0
20240329,190600,154475914740,5860,5860,5860,5860,0
20240329,190500,154475914740,5860,5860,5860,5860,0
20240329,190400,154475914740,5860,5860,5860,5860,0
20240329,190300,154475914740,5860,5860,5860,5860,0
20240329,190200,154475914740,5860,5860,5860,5860,0
20240329,190100,154475914740,5860,5860,5860,5860,0
20240329,190000,154475914740,5860,5860,5860,5860,0
20240329,185900,154475914740,5860,5860,5860,5860,0
20240329,185800,154475914740,5860,5860,5860,5860,0
20240329,185700,154475914740,5860,5860,5860,5860,0
20240329,185600,154475914740,5860,5860,5860,5860,0
20240329,185500,154475914740,5860,5860,5860,5860,0
20240329,185400,154475914740,5860,5860,5860,5860,0
20240329,185300,154475914740,5860,5860,5860,5860,0
20240329,185200,154475914740,5860,5860,5860,5860,0
20240329,185100,154475914740,5860,5860,5860,5860,0
20240329,185000,154475914740,5860,5860,5860,5860,0
20240329,184900,154475914740,5860,5860,5860,5860,0
20240329,184800,154475914740,5860,5860,5860,5860,0
20240329,184700,154475914740,5860,5860,5860,5860,0
20240329,184600,154475914740,5860,5860,5860,5860,0
20240329,184500,154475914740,5860,5860,5860,5860,0
20240329,184400,154475914740,5860,5860,5860,5860,0
20240329,184300,154475914740,5860,5860,5860,5860,0
20240329,184200,154475914740,5860,5860,5860,5860,137509
20240329,184100,154475914740,5860,5860,5860,5860,0
20240329,184000,154475914740,5860,5860,5860,5860,0
20240329,183900,154475914740,5860,5860,5860,5860,0
20240329,183800,154475914740,5860,5860,5860,5860,0
20240329,183700,154475914740,5860,5860,5860,5860,0
20240329,183600,154475914740,5860,5860,5860,5860,0
20240329,183500,154475914740,5860,5860,5860,5860,0
20240329,183400,154475914740,5860,5860,5860,5860,0
20240329,183300,154475914740,5860,5860,5860,5860,0
20240329,183200,154475914740,5860,5860,5860,5860,0
20240329,183100,154475914740,5860,5860,5860,5860,0
20240329,183000,154475914740,5860,5860,5860,5860,0
20240329,182900,154475914740,5860,5860,5860,5860,0
20240329,182800,154475914740,5860,5860,5860,5860,0
20240329,182700,154475914740,5860,5860,5860,5860,0
20240329,182600,154475914740,5860,5860,5860,5860,0
20240329,182500,154475914740,5860,5860,5860,5860,0
20240329,182400,154475914740,5860,5860,5860,5860,0
20240329,182300,154475914740,5860,5860,5860,5860,0
20240329,182200,154475914740,5860,5860,5860,5860,0
20240329,182100,154475914740,5860,5860,5860,5860,0
20240329,182000,154475914740,5860,5860,5860,5860,0
20240329,181900,154475914740,5860,5860,5860,5860,0
20240329,181800,154475914740,5860,5860,5860,5860,0
20240329,181700,154475914740,5860,5860,5860,5860,0
20240329,181600,154475914740,5860,5860,5860,5860,0
20240329,181500,154475914740,5860,5860,5860,5860,0
20240329,181400,154475914740,5860,5860,5860,5860,0
20240329,181300,154475914740,5860,5860,5860,5860,0
20240329,181200,154475914740,5860,5860,5860,5860,137509
20240329,181100,154475914740,5860,5860,5860,5860,0
20240329,181000,154475914740,5860,5860,5860,5860,0
20240329,180900,154475914740,5860,5860,5860,5860,0
20240329,180800,154475914740,5860,5860,5860,5860,0
20240329,180700,154475914740,5860,5860,5860,5860,0
20240329,180600,154475914740,5860,5860,5860,5860,0
20240329,180500,154475914740,5860,5860,5860,5860,0
20240329,180400,154475914740,5860,5860,5860,5860,0
20240329,180300,154475914740,5860,5860,5860,5860,0
20240329,180200,154475914740,5860,5860,5860,5860,0
20240329,180100,154475914740,5860,5860,5860,5860,0
20240329,180000,154475914740,5860,5860,5860,5860,0
20240329,175900,154475914740,5860,5860,5860,5860,0
20240329,175800,154475914740,5860,5860,5860,5860,0
20240329,175700,154475914740,5860,5860,5860,5860,0
20240329,175600,154475914740,5860,5860,5860,5860,0
20240329,175500,154475914740,5860,5860,5860,5860,0
20240329,175400,154475914740,5860,5860,5860,5860,0
20240329,175300,154475914740,5860,5860,5860,5860,0
20240329,175200,154475914740,5860,5860,5860,5860,0
20240329,175100,154475914740,5860,5860,5860,5860,0
20240329,175000,154475914740,5860,5860,5860,5860,0
20240329,174900,154475914740,5860,5860,5860,5860,0
20240329,174800,154475914740,5860,5860,5860,5860,0
20240329,174700,154475914740,5860,5860,5860,5860,0
20240329,174600,154475914740,5860,5860,5860,5860,0
20240329,174500,154475914740,5860,5860,5860,5860,0
20240329,174400,154475914740,5860,5860,5860,5860,0
20240329,174300,154475914740,5860,5860,5860,5860,0
20240329,174200,154475914740,5860,5860,5860,5860,137509
20240329,174100,154475914740,5860,5860,5860,5860,0
20240329,174000,154475914740,5860,5860,5860,5860,0
20240329,173900,154475914740,5860,5860,5860,5860,0
20240329,173800,154475914740,5860,5860,5860,5860,0
20240329,173700,154475914740,5860,5860,5860,5860,0
20240329,173600,154475914740,5860,5860,5860,5860,0
20240329,173500,154475914740,5860,5860,5860,5860,0
20240329,173400,154475914740,5860,5860,5860,5860,0
20240329,173300,154475914740,5860,5860,5860,5860,0
20240329,173200,154475914740,5860,5860,5860,5860,0
20240329,173100,154475914740,5860,5860,5860,5860,0
20240329,173000,154475914740,5860,5860,5860,5860,0
20240329,172900,154475914740,5860,5860,5860,5860,0
20240329,172800,154475914740,5860,5860,5860,5860,0
20240329,172700,154475914740,5860,5860,5860,5860,0
20240329,172600,154475914740,5860,5860,5860,5860,0
20240329,172500,154475914740,5860,5860,5860,5860,0
20240329,172400,154475914740,5860,5860,5860,5860,0
20240329,172300,154475914740,5860,5860,5860,5860,0
20240329,172200,154475914740,5860,5860,5860,5860,0
20240329,172100,154475914740,5860,5860,5860,5860,0
20240329,172000,154475914740,5860,5860,5860,5860,0
20240329,171900,154475914740,5860,5860,5860,5860,0
20240329,171800,154475914740,5860,5860,5860,5860,0
20240329,171700,154475914740,5860,5860,5860,5860,0
20240329,171600,154475914740,5860,5860,5860,5860,0
20240329,171500,154475914740,5860,5860,5860,5860,0
20240329,171400,154475914740,5860,5860,5860,5860,0
20240329,171300,154475914740,5860,5860,5860,5860,0
20240329,171200,154475914740,5860,5860,5860,5860,137509
20240329,171100,154475914740,5860,5860,5860,5860,0
20240329,171000,154475914740,5860,5860,5860,5860,0
20240329,170900,154475914740,5860,5860,5860,5860,0
20240329,170800,154475914740,5860,5860,5860,5860,0
20240329,170700,154475914740,5860,5860,5860,5860,0
20240329,170600,154475914740,5860,5860,5860,5860,0
20240329,170500,154475914740,5860,5860,5860,5860,0
20240329,170400,154475914740,5860,5860,5860,5860,0
20240329,170300,154475914740,5860,5860,5860,5860,0
20240329,170200,154475914740,5860,5860,5860,5860,0
20240329,170100,154475914740,5860,5860,5860,5860,0
20240329,170000,154475914740,5860,5860,5860,5860,0
20240329,165900,154475914740,5860,5860,5860,5860,0
20240329,165800,154475914740,5860,5860,5860,5860,0
20240329,165700,154475914740,5860,5860,5860,5860,0
20240329,165600,154475914740,5860,5860,5860,5860,0
20240329,165500,154475914740,5860,5860,5860,5860,0
20240329,165400,154475914740,5860,5860,5860,5860,0
20240329,165300,154475914740,5860,5860,5860,5860,0
20240329,165200,154475914740,5860,5860,5860,5860,0
20240329,165100,154475914740,5860,5860,5860,5860,0
20240329,165000,154475914740,5860,5860,5860,5860,0
20240329,164900,154475914740,5860,5860,5860,5860,0
20240329,164800,154475914740,5860,5860,5860,5860,0
20240329,164700,154475914740,5860,5860,5860,5860,0
20240329,164600,154475914740,5860,5860,5860,5860,0
20240329,164500,154475914740,5860,5860,5860,5860,0
20240329,164400,154475914740,5860,5860,5860,5860,0
20240329,164300,154475914740,5860,5860,5860,5860,0
20240329,164200,154475914740,5860,5860,5860,5860,137509
20240329,164100,154475914740,5860,5860,5860,5860,0
20240329,164000,154475914740,5860,5860,5860,5860,0
20240329,163900,154475914740,5860,5860,5860,5860,0
20240329,163800,154475914740,5860,5860,5860,5860,0
20240329,163700,154475914740,5860,5860,5860,5860,0
20240329,163600,154475914740,5860,5860,5860,5860,0
20240329,163500,154475914740,5860,5860,5860,5860,0
20240329,163400,154475914740,5860,5860,5860,5860,0
20240329,163300,154475914740,5860,5860,5860,5860,0
20240329,163200,154475914740,5860,5860,5860,5860,0
20240329,163100,154475914740,5860,5860,5860,5860,0
20240329,163000,154475914740,5860,5860,5860,5860,0
20240329,162900,154475914740,5860,5860,5860,5860,0
20240329,162800,154475914740,5860,5860,5860,5860,0
20240329,162700,154475914740,5860,5860,5860,5860,0
20240329,162600,154475914740,5860,5860,5860,5860,0
20240329,162500,154475914740,5860,5860,5860,5860,0
20240329,162400,154475914740,5860,5860,5860,5860,0
20240329,162300,154475914740,5860,5860,5860,5860,0
20240329,162200,154475914740,5860,5860,5860,5860,0
20240329,162100,154475914740,5860,5860,5860,5860,0
20240329,162000,154475914740,5860,5860,5860,5860,0
20240329,161900,154475914740,5860,5860,5860,5860,0
20240329,161800,154475914740,5860,5860,5860,5860,0
20240329,161700,154475914740,5860,5860,5860,5860,0
20240329,161600,154475914740,5860,5860,5860,5860,0
20240329,161500,154475914740,5860,5860,5860,5860,0
20240329,161400,154475914740,5860,5860,5860,5860,0
20240329,161300,154475914740,5860,5860,5860,5860,0
20240329,161200,154475914740,5860,5860,5860,5860,137509
20240329,161100,154475914740,5860,5860,5860,5860,0
20240329,161000,154475914740,5860,5860,5860,5860,0
20240329,160900,154475914740,5860,5860,5860,5860,0
20240329,160800,154475914740,5860,5860,5860,5860,0
20240329,160700,154475914740,5860,5860,5860,5860,0
20240329,160600,154475914740,5860,5860,5860,5860,0
20240329,160500,154475914740,5860,5860,5860,5860,0
20240329,160400,154475914740,5860,5860,5860,5860,0
20240329,160300,154475914740,5860,5860,5860,5860,0
20240329,160200,154475914740,5860,5860,5860,5860,0
20240329,160100,154475914740,5860,5860,5860,5860,0
20240329,160000,154475914740,5860,5860,5860,5860,0
20240329,155900,154475914740,5860,5860,5860,5860,0
20240329,155800,154475914740,5860,5860,5860,5860,0
20240329,155700,154475914740,5860,5860,5860,5860,0
20240329,155600,154475914740,5860,5860,5860,5860,0
20240329,155500,154475914740,5860,5860,5860,5860,0
20240329,155400,154475914740,5860,5860,5860,5860,0
20240329,155300,154475914740,5860,5860,5860,5860,0
20240329,155200,154475914740,5860,5860,5860,5860,0
20240329,155100,154475914740,5860,5860,5860,5860,0
20240329,155000,154475914740,5860,5860,5860,5860,0
20240329,154900,154475914740,5860,5860,5860,5860,0
20240329,154800,154475914740,5860,5860,5860,5860,0
20240329,154700,154475914740,5860,5860,5860,5860,0
20240329,154600,154475914740,5860,5860,5860,5860,0
20240329,154500,154475914740,5860,5860,5860,5860,0
20240329,154400,154475914740,5860,5860,5860,5860,0
20240329,154300,154475914740,5860,5860,5860,5860,0
20240329,154200,154475914740,5860,5860,5860,5860,137509
20240329,154100,154475914740,5860,5860,5860,5860,0
20240329,154000,154475914740,5860,5860,5860,5860,0
20240329,153900,154475914740,5860,5860,5860,5860,0
20240329,153800,154475914740,5860,5860,5860,5860,0
20240329,153700,154475914740,5860,5860,5860,5860,0
20240329,153600,154475914740,5860,5860,5860,5860,0
20240329,153500,154475914740,5860,5860,5860,5860,0
20240329,153400,154475914740,5860,5860,5860,5860,0
20240329,153300,154475914740,5860,5860,5860,5860,0
20240329,153200,154475914740,5860,5860,5860,5860,0
20240329,153100,154475914740,5860,5860,5860,5860,0
20240329,153000,154475914740,5860,5860,5860,5860,137509
20240329,152900,153670112000,5860,5860,5860,5860,0
20240329,152800,153670112000,5860,5860,5860,5860,0
20240329,152700,153670112000,5860,5860,5860,5860,0
20240329,152600,153670112000,5860,5860,5860,5860,0
20240329,152500,153670112000,5860,5860,5860,5860,0
20240329,152400,153670112000,5860,5860,5860,5860,0
20240329,152300,153670112000,5860,5860,5860,5860,0
20240329,152200,153670112000,5860,5860,5860,5860,0
20240329,152100,153670112000,5860,5860,5860,5860,0
20240329,152000,153670112000,5860,5860,5860,5860,0
20240329,151900,153670112000,5860,5870,5880,5850,30839
20240329,151800,153489056150,5880,5860,5880,5850,28871
20240329,151700,153319893290,5860,5900,5900,5850,36018
20240329,151600,153108327690,5880,5900,5900,5870,12939
20240329,151500,153032135710,5890,5880,5900,5860,31644
20240329,151400,152845977060,5880,5890,5890,5870,16130
20240329,151300,152751099440,5890,5900,5910,5880,18243
20240329,151200,152643534950,5910,5910,5920,5900,5501
20240329,151100,152611027330,5910,5930,5940,5900,9712
20240329,151000,152553506760,5930,5930,5960,5890,28313
20240329,150900,152385377870,5940,5920,5940,5920,22849
20240329,150800,152249900520,5910,5900,5920,5900,10923
20240329,150700,152185369370,5900,5920,5920,5900,10667
20240329,150600,152122294680,5920,5910,5930,5900,17524
20240329,150500,152018741090,5900,5940,5940,5900,13432
20240329,150400,151939203420,5940,5900,5940,5900,21682
20240329,150300,151810875930,5900,5890,5900,5890,4559
20240329,150200,151784008630,5900,5880,5900,5870,9770
20240329,150100,151726475360,5890,5870,5900,5850,19157
20240329,150000,151614081590,5880,5890,5900,5880,14835
20240329,145900,151526756140,5890,5890,5910,5890,10015
20240329,145800,151467707680,5900,5900,5910,5890,8733
20240329,145700,151416177220,5910,5890,5910,5880,11891
20240329,145600,151346083420,5890,5860,5890,5860,4189
20240329,145500,151321447740,5860,5890,5890,5850,34999
20240329,145400,151116220480,5890,5970,5970,5890,24176
20240329,145300,150973020840,5970,5950,5970,5940,16049
20240329,145200,150877455440,5940,5940,5960,5930,6349
20240329,145100,150839708980,5940,5950,5960,5920,19135
20240329,145000,150726076750,5970,5920,5980,5920,41724
20240329,144900,150477410890,5930,5900,5930,5900,14281
20240329,144800,150392971010,5910,5900,5910,5890,10590
20240329,144700,150330478000,5890,5910,5920,5880,20585
20240329,144600,150209136720,5910,5930,5930,5900,25945
20240329,144500,150055802120,5900,5850,5930,5850,37182
20240329,144400,149836500540,5880,5840,5880,5820,27624
20240329,144300,149675157440,5850,5880,5880,5840,17558
20240329,144200,149572224440,5880,5850,5890,5770,141345
20240329,144100,148750647740,5840,5900,5910,5810,70534
20240329,144000,148338046570,5900,5890,5920,5880,26359
20240329,143900,148182497650,5890,5870,5900,5840,59587
20240329,143800,147832983140,5860,5950,5950,5850,100482
20240329,143700,147240234370,5950,5990,6000,5940,28038
20240329,143600,147072972580,5990,6010,6030,5990,31668
20240329,143500,146882449890,6020,6000,6020,5990,15858
20240329,143400,146787181370,5990,5980,6000,5970,15206
20240329,143300,146696239210,5980,5970,5990,5960,13845
20240329,143200,146613541130,5970,5970,5990,5960,10293
20240329,143100,146552066170,5970,5970,6000,5950,18860
20240329,143000,146439343490,5970,5970,5980,5940,37141
20240329,142900,146218194170,5970,5980,6000,5970,23643
20240329,142800,146076591110,5990,5950,5990,5950,11705
20240329,142700,146006706950,5950,6010,6030,5940,70770
20240329,142600,145584310630,6030,6010,6040,6000,49870
20240329,142500,145284028480,6000,5960,6010,5930,76377
20240329,142400,144828214410,5960,6090,6090,5920,154235
20240329,142300,143901904790,6090,6120,6120,6090,35917
20240329,142200,143682639090,6110,6110,6120,6090,23436
20240329,142100,143539442940,6110,6090,6120,6090,42489
20240329,142000,143280165420,6100,6080,6120,6070,53509
20240329,141900,142954073910,6070,6160,6170,6050,146511
20240329,141800,142059259300,6170,6250,6250,6160,79358
20240329,141700,141566767450,6250,6270,6270,6240,14528
20240329,141600,141475915940,6270,6320,6330,6270,22133
20240329,141500,141336285620,6330,6300,6330,6290,14041
20240329,141400,141247632920,6300,6290,6300,6290,7389
20240329,141300,141201086690,6300,6290,6310,6280,11136
20240329,141200,141131009100,6280,6290,6290,6270,7099
20240329,141100,141086390120,6280,6280,6290,6270,5193
20240329,141000,141053788830,6290,6290,6290,6270,8464
20240329,140900,141000639000,6300,6290,6300,6280,14398
20240329,140800,140910064120,6300,6240,6310,6240,19787
20240329,140700,140785917770,6250,6240,6250,6240,15363
20240329,140600,140690022850,6240,6260,6260,6230,52512
20240329,140500,140361934020,6260,6260,6280,6260,8734
20240329,140400,140307204330,6260,6270,6300,6260,26834
20240329,140300,140138868080,6260,6290,6300,6260,59228
20240329,140200,139767167070,6300,6320,6320,6290,26476
20240329,140100,139600240890,6310,6320,6330,6310,13942
20240329,140000,139512211560,6320,6330,6340,6310,13647
20240329,135900,139425923220,6330,6350,6360,6330,5067
20240329,135800,139393801740,6350,6340,6370,6330,11949
20240329,135700,139317883100,6340,6310,6340,6310,10941
20240329,135600,139248719190,6310,6310,6330,6310,7228
20240329,135500,139203077410,6310,6320,6330,6310,9074
20240329,135400,139145724610,6320,6330,6330,6310,5983
20240329,135300,139107934630,6330,6320,6350,6310,10419
20240329,135200,139042081410,6320,6340,6340,6310,21263
20240329,135100,138907616020,6340,6350,6350,6330,12024
20240329,135000,138831423580,6360,6350,6360,6320,28503
20240329,134900,138650985460,6350,6350,6360,6330,25418
20240329,134800,138489700750,6350,6380,6390,6350,28024
20240329,134700,138311161980,6390,6420,6430,6370,25518
20240329,134600,138148045670,6420,6450,6470,6420,70701
20240329,134500,137692074250,6470,6410,6470,6400,108364
20240329,134400,136993989730,6400,6370,6410,6370,28302
20240329,134300,136813071970,6380,6350,6390,6340,22898
20240329,134200,136667244120,6340,6340,6350,6320,6386
20240329,134100,136626799900,6340,6350,6350,6320,8913
20240329,134000,136570429470,6350,6360,6360,6340,2562
20240329,133900,136554161970,6360,6370,6370,6360,6906
20240329,133800,136510213690,6370,6360,6380,6350,9943
20240329,133700,136446931200,6360,6330,6360,6330,6082
20240329,133600,136408375170,6330,6320,6340,6320,3302
20240329,133500,136387486160,6320,6330,6340,6310,8396
20240329,133400,136334426650,6320,6340,6340,6320,9653
20240329,133300,136273384340,6330,6360,6360,6330,7485
20240329,133200,136225897220,6360,6360,6370,6350,1979
20240329,133100,136213315400,6360,6340,6360,6330,12308
20240329,133000,136135156230,6340,6330,6340,6310,16620
20240329,132900,136030031750,6330,6320,6360,6320,9031
20240329,132800,135972781530,6330,6340,6350,6310,27368
20240329,132700,135799670770,6340,6370,6380,6340,17841
20240329,132600,135686381350,6370,6380,6390,6360,14523
20240329,132500,135593775540,6380,6400,6400,6370,11256
20240329,132400,135521921410,6400,6410,6420,6390,28868
20240329,132300,135336853760,6400,6360,6410,6350,25063
20240329,132200,135176790210,6350,6360,6370,6350,11305
20240329,132100,135104927470,6370,6370,6380,6340,23104
20240329,132000,134958002060,6360,6380,6390,6350,38129
20240329,131900,134715041330,6380,6380,6410,6380,9622
20240329,131800,134653607680,6380,6400,6420,6380,18962
20240329,131700,134532181780,6390,6400,6450,6380,27828
20240329,131600,134354157310,6390,6440,6470,6390,72337
20240329,131500,133889009690,6430,6480,6490,6390,91887
20240329,131400,133297488490,6480,6410,6490,6400,176275
20240329,131300,132158516020,6400,6360,6430,6360,94599
20240329,131200,131553113110,6370,6330,6370,6320,26415
20240329,131100,131385401530,6320,6300,6330,6300,17200
20240329,131000,131276800800,6310,6300,6310,6290,6613
20240329,130900,131235137970,6300,6300,6310,6290,6650
20240329,130800,131193283160,6310,6300,6320,6300,4402
20240329,130700,131165526590,6300,6270,6310,6270,5179
20240329,130600,131132999600,6270,6260,6280,6260,5698
20240329,130500,131097250310,6260,6280,6300,6260,18937
20240329,130400,130978609410,6280,6300,6310,6280,4073
20240329,130300,130952953740,6300,6310,6320,6300,3853
20240329,130200,130928641820,6310,6300,6320,6300,6697
20240329,130100,130886363240,6300,6260,6300,6260,9114
20240329,130000,130829090090,6260,6260,6270,6250,9193
20240329,125900,130771557210,6260,6260,6270,6250,14823
20240329,125800,130678787500,6260,6270,6280,6260,21913
20240329,125700,130541521530,6280,6280,6290,6270,16935
20240329,125600,130435210560,6280,6290,6300,6280,9417
20240329,125500,130376007540,6300,6290,6300,6280,5304
20240329,125400,130342646570,6290,6300,6300,6280,17867
20240329,125300,130230371490,6290,6320,6330,6290,22659
20240329,125200,130087514750,6330,6340,6340,6320,10725
20240329,125100,130019678560,6340,6340,6350,6340,3612
20240329,125000,129996770970,6350,6320,6350,6320,4678
20240329,124900,129967140260,6320,6320,6330,6310,3856
20240329,124800,129942785060,6320,6330,6330,6320,4750
20240329,124700,129912754900,6320,6320,6330,6320,1782
20240329,124600,129901490570,6320,6320,6330,6310,3295
20240329,124500,129880670550,6320,6320,6330,6320,3335
20240329,124400,129859567750,6320,6310,6320,6310,3532
20240329,124300,129837263350,6310,6320,6330,6310,6934
20240329,124200,129793477960,6330,6320,6330,6310,4129
20240329,124100,129767383550,6320,6320,6330,6310,11836
20240329,124000,129692635450,6310,6340,6340,6310,12306
20240329,123900,129614766550,6340,6360,6370,6340,6758
20240329,123800,129571852620,6360,6370,6380,6360,4900
20240329,123700,129540652420,6360,6380,6400,6330,25878
20240329,123600,129375710280,6390,6370,6390,6370,18706
20240329,123500,129256290810,6360,6360,6360,6340,3905
20240329,123400,129231492330,6350,6340,6370,6340,3308
20240329,123300,129210476220,6340,6360,6360,6340,7516
20240329,123200,129162712680,6360,6340,6370,6340,7095
20240329,123100,129117639450,6340,6340,6350,6330,3230
20240329,123000,129097160520,6330,6310,6340,6310,11507
20240329,122900,129024477030,6320,6330,6330,6310,5011
20240329,122800,128992825690,6330,6330,6330,6310,4247
20240329,122700,128965991930,6320,6310,6330,6310,6560
20240329,122600,128924545240,6320,6310,6320,6300,5164
20240329,122500,128891957660,6310,6330,6340,6290,33710
20240329,122400,128679387030,6340,6340,6350,6320,11142
20240329,122300,128608879950,6330,6350,6350,6330,13967
20240329,122200,128520308450,6350,6380,6390,6350,14344
20240329,122100,128428963460,6380,6390,6400,6360,12851
20240329,122000,128347060410,6400,6380,6400,6370,3656
20240329,121900,128323721540,6380,6400,6400,6370,5922
20240329,121800,128285953840,6400,6410,6410,6390,6256
20240329,121700,128245917560,6390,6360,6410,6360,9525
20240329,121600,128185071650,6370,6360,6380,6350,7534
20240329,121500,128137133150,6360,6360,6390,6360,8515
20240329,121400,128082918370,6360,6400,6400,6350,10691
20240329,121300,128014864250,6390,6410,6420,6350,22374
20240329,121200,127871963100,6420,6410,6440,6410,18256
20240329,121100,127754710900,6410,6440,6450,6410,50318
20240329,121000,127431008170,6440,6390,6440,6390,55959
20240329,120900,127071583480,6400,6340,6410,6330,31290
20240329,120800,126872031060,6340,6330,6350,6320,19295
20240329,120700,126749773530,6320,6280,6330,6280,11647
20240329,120600,126676371990,6280,6290,6310,6260,18964
20240329,120500,126557435920,6280,6310,6320,6260,18889
20240329,120400,126438796540,6310,6310,6310,6300,5503
20240329,120300,126404098490,6310,6300,6320,6290,7972
20240329,120200,126353897120,6300,6290,6310,6290,5102
20240329,120100,126321769360,6290,6290,6320,6290,7778
20240329,120000,126272795030,6290,6330,6330,6280,22515
20240329,115900,126130980350,6330,6330,6340,6300,12563
20240329,115800,126051527790,6330,6330,6340,6320,5044
20240329,115700,126019610530,6330,6310,6330,6300,13837
20240329,115600,125932246450,6290,6320,6320,6280,18477
20240329,115500,125815871160,6320,6290,6330,6290,18754
20240329,115400,125697481580,6300,6240,6310,6240,48589
20240329,115300,125392335970,6250,6310,6330,6230,92091
20240329,115200,124813761520,6310,6320,6340,6310,20390
20240329,115100,124684813060,6320,6350,6350,6320,38047
20240329,115000,124443994230,6350,6380,6390,6330,88522
20240329,114900,123881706330,6390,6400,6410,6380,23298
20240329,114800,123732928430,6390,6400,6420,6390,10193
20240329,114700,123667672330,6410,6430,6430,6400,7683
20240329,114600,123618420070,6420,6390,6420,6390,9375
20240329,114500,123558384710,6400,6410,6410,6390,15600
20240329,114400,123458597110,6410,6410,6440,6400,18623
20240329,114300,123339058270,6410,6420,6420,6380,72083
20240329,114200,122877916930,6420,6470,6470,6420,30261
20240329,114100,122682933270,6470,6460,6470,6450,6239
20240329,114000,122642633960,6460,6450,6480,6430,19465
20240329,113900,122517148750,6450,6500,6500,6450,21430
20240329,113800,122378533110,6500,6470,6500,6470,7127
20240329,113700,122332352760,6470,6490,6510,6470,10595
20240329,113600,122263637310,6490,6470,6520,6470,29759
20240329,113500,122070076200,6480,6430,6480,6430,11878
20240329,113400,121993406320,6430,6460,6470,6420,33373
20240329,113300,121778392200,6460,6480,6480,6450,23530
20240329,113200,121626236310,6480,6500,6500,6480,9312
20240329,113100,121565808610,6500,6500,6510,6490,11720
20240329,113000,121489647980,6490,6500,6510,6490,13611
20240329,112900,121401229080,6500,6510,6520,6490,20159
20240329,112800,121270197160,6510,6480,6530,6480,26947
20240329,112700,121094813230,6480,6500,6510,6470,12684
20240329,112600,121012555250,6500,6520,6520,6490,16121
20240329,112500,120907730080,6510,6530,6540,6500,61899
20240329,112400,120504502670,6540,6490,6540,6480,42727
20240329,112300,120226048660,6480,6460,6490,6460,7029
20240329,112200,120180532120,6480,6470,6480,6460,23373
20240329,112100,120029422660,6480,6490,6490,6440,24456
20240329,112000,119871422290,6480,6520,6530,6480,33090
20240329,111900,119655979720,6510,6470,6520,6470,37303
20240329,111800,119413505690,6470,6450,6480,6450,9946
20240329,111700,119349202110,6460,6480,6490,6450,36372
20240329,111600,119113909960,6480,6510,6510,6430,80605
20240329,111500,118592262720,6500,6570,6580,6500,100474
20240329,111400,117935735410,6570,6530,6580,6520,241249
20240329,111300,116353939700,6530,6480,6540,6470,121988
20240329,111200,115558093250,6480,6450,6530,6450,165865
20240329,111100,114480580530,6460,6450,6470,6430,22007
20240329,111000,114338605800,6440,6410,6450,6390,23599
20240329,110900,114187086930,6400,6390,6410,6380,7901
20240329,110800,114136572650,6390,6390,6400,6360,19597
20240329,110700,114011707910,6390,6410,6420,6370,48704
20240329,110600,113700146370,6410,6420,6430,6410,17904
20240329,110500,113585244780,6420,6440,6450,6400,27671
20240329,110400,113407622590,6440,6450,6470,6440,17037
20240329,110300,113297685780,6450,6480,6490,6450,36855
20240329,110200,113059134990,6480,6480,6490,6470,27503
20240329,110100,112880917030,6480,6480,6490,6460,33363
20240329,110000,112664807750,6480,6460,6500,6440,74463
20240329,105900,112181866230,6460,6420,6470,6420,40668
20240329,105800,111919263870,6430,6410,6430,6400,14452
20240329,105700,111826481710,6430,6450,6460,6410,26626
20240329,105600,111655331610,6440,6480,6480,6440,29096
20240329,105500,111467313410,6480,6410,6490,6410,57244
20240329,105400,111097721050,6420,6430,6430,6400,16641
20240329,105300,110990997290,6430,6460,6460,6410,20257
20240329,105200,110860677850,6450,6450,6470,6450,31705
20240329,105100,110655904960,6450,6400,6450,6400,17734
20240329,105000,110541852610,6390,6420,6420,6360,49022
20240329,104900,110228817710,6420,6420,6440,6400,22890
20240329,104800,110081939090,6420,6490,6490,6410,44638
20240329,104700,109794089660,6490,6490,6510,6430,133907
20240329,104600,108925187190,6490,6450,6490,6430,98246
20240329,104500,108289620230,6440,6410,6450,6400,28114
20240329,104400,108109002090,6410,6420,6420,6400,45482
20240329,104300,107817463010,6410,6380,6430,6380,37449
20240329,104200,107577307280,6390,6390,6400,6370,14323
20240329,104100,107485796270,6390,6340,6400,6340,25950
20240329,104000,107320446990,6340,6320,6350,6320,10761
20240329,103900,107252251190,6330,6320,6340,6320,21520
20240329,103800,107116180790,6320,6350,6370,6320,15126
20240329,103700,107020361260,6340,6370,6380,6340,11139
20240329,103600,106949492430,6370,6340,6370,6340,15432
20240329,103500,106851498970,6340,6330,6350,6320,13113
20240329,103400,106768364360,6330,6310,6330,6300,25118
20240329,103300,106609848900,6300,6340,6350,6300,67233
20240329,103200,106184918970,6350,6360,6370,6340,25201
20240329,103100,106024914050,6370,6370,6380,6350,15289
20240329,103000,105927604630,6370,6400,6410,6350,33855
20240329,102900,105711902410,6390,6390,6420,6380,28097
20240329,102800,105531922490,6380,6440,6450,6330,50520
20240329,102700,105209124990,6440,6350,6450,6350,48961
20240329,102600,104895360880,6350,6360,6380,6330,26877
20240329,102500,104724747910,6370,6410,6410,6320,86495
20240329,102400,104174576500,6400,6440,6460,6400,24422
20240329,102300,104017588450,6430,6440,6490,6430,59011
20240329,102200,103635983660,6440,6450,6470,6390,47386
20240329,102100,103331290790,6450,6480,6520,6420,158498
20240329,102000,102303544810,6480,6430,6500,6430,217988
20240329,101900,100891848450,6440,6370,6450,6370,77473
20240329,101800,100394302130,6370,6370,6380,6360,11936
20240329,101700,100318214000,6360,6350,6380,6340,25004
20240329,101600,100159174580,6340,6390,6390,6320,55342
20240329,101500,99807343510,6380,6420,6420,6380,58440
20240329,101400,99433231820,6410,6390,6410,6370,70426
20240329,101300,98983053570,6380,6340,6390,6330,30330
20240329,101200,98789772170,6340,6380,6390,6330,53751
20240329,101100,98447980020,6370,6350,6390,6320,87951
20240329,101000,97888672780,6350,6280,6350,6260,58133
20240329,100900,97522441670,6280,6260,6280,6250,14766
20240329,100800,97429929640,6270,6230,6280,6220,23577
20240329,100700,97282549970,6230,6250,6260,6230,34916
20240329,100600,97064771850,6250,6270,6300,6240,82681
20240329,100500,96546070210,6270,6190,6280,6190,114810
20240329,100400,95829883920,6200,6170,6200,6170,81175
20240329,100300,95327449440,6180,6210,6220,6140,247601
20240329,100200,93797547280,6210,6250,6260,6210,100521
20240329,100100,93171227120,6250,6280,6290,6250,54651
20240329,100000,92828883900,6290,6280,6290,6280,20213
20240329,095900,92701904640,6290,6290,6300,6280,23525
20240329,095800,92553952270,6290,6270,6300,6270,34431
20240329,095700,92337694050,6270,6340,6340,6270,86911
20240329,095600,91790107440,6340,6390,6390,6340,38717
20240329,095500,91543605900,6380,6410,6410,6310,82091
20240329,095400,91021112540,6410,6400,6450,6400,122975
20240329,095300,90230878690,6410,6350,6420,6350,147709
20240329,095200,89287990640,6350,6330,6360,6320,56699
20240329,095100,88928764890,6320,6300,6330,6290,16503
20240329,095000,88824572770,6300,6330,6330,6290,43586
20240329,094900,88549812120,6330,6290,6330,6280,64586
20240329,094800,88142613700,6280,6280,6300,6280,24082
20240329,094700,87991234120,6290,6300,6300,6260,34910
20240329,094600,87772116020,6290,6280,6300,6270,44287
20240329,094500,87493934620,6280,6290,6300,6250,81666
20240329,094400,86982219420,6300,6270,6350,6260,115357
20240329,094300,86254605970,6280,6300,6310,6270,90239
20240329,094200,85686737610,6290,6310,6310,6230,240446
20240329,094100,84178879080,6310,6450,6470,6280,265656
20240329,094000,82487169600,6470,6470,6490,6450,36107
20240329,093900,82253765040,6470,6410,6520,6400,124708
20240329,093800,81448398790,6410,6440,6450,6410,80529
20240329,093700,80931131490,6440,6450,6470,6430,53083
20240329,093600,80589086580,6450,6490,6490,6430,56810
20240329,093500,80222675690,6490,6500,6510,6420,86018
20240329,093400,79666879090,6500,6550,6580,6500,81212
20240329,093300,79136108200,6560,6530,6560,6520,77433
20240329,093200,78629465870,6530,6500,6550,6470,80159
20240329,093100,78106756520,6500,6490,6520,6420,156188
20240329,093000,77094136910,6490,6410,6520,6410,175087
20240329,092900,75961611260,6420,6570,6570,6390,359648
20240329,092800,73631593010,6570,6570,6580,6530,150009
20240329,092700,72648273330,6570,6640,6650,6570,113826
20240329,092600,71897839600,6630,6600,6660,6600,82254
20240329,092500,71351914930,6600,6590,6630,6590,91376
20240329,092400,70748515880,6600,6660,6680,6550,247357
20240329,092300,69118432410,6670,6690,6720,6610,141923
20240329,092200,68175058660,6690,6730,6740,6660,133168
20240329,092100,67284704820,6730,6700,6770,6690,235403
20240329,092000,65696433580,6710,6670,6740,6660,129640
20240329,091900,64827978180,6670,6730,6740,6670,130079
20240329,091800,63957018970,6730,6690,6770,6680,234996
20240329,091700,62375008260,6690,6670,6730,6650,327974
20240329,091600,60177787680,6670,6580,6670,6580,290388
20240329,091500,58254260120,6590,6580,6590,6510,335330
20240329,091400,56056123360,6590,6660,6660,6570,331072
20240329,091300,53870303700,6650,6730,6740,6620,281993
20240329,091200,51986281050,6720,6710,6760,6700,158934
20240329,091100,50916020600,6710,6770,6780,6680,337346
20240329,091000,48646996580,6770,6790,6800,6750,168708
20240329,090900,47504944440,6780,6760,6850,6760,240798
20240329,090800,45863852660,6760,6760,6880,6740,648722
20240329,090700,41434601360,6760,6700,6800,6690,443574
20240329,090600,38437429240,6700,6790,6810,6700,395977
20240329,090500,35768847750,6800,6780,6880,6700,836165
20240329,090400,30085115910,6780,6720,6830,6690,895495
20240329,090300,24040299910,6730,6550,6780,6540,1633523
20240329,090200,13147379290,6540,6380,6560,6210,2055261
20240329,090100,0,5640,5640,5640,5640,0
20240329,090000,0,5640,5640,5640,5640,0