KissMeData/119850/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,195200,57058014660,6350,6350,6350,6350,60367
20240328,195100,57058014660,6350,6350,6350,6350,0
20240328,195000,57058014660,6350,6350,6350,6350,0
20240328,194900,57058014660,6350,6350,6350,6350,0
20240328,194800,57058014660,6350,6350,6350,6350,0
20240328,194700,57058014660,6350,6350,6350,6350,0
20240328,194600,57058014660,6350,6350,6350,6350,0
20240328,194500,57058014660,6350,6350,6350,6350,0
20240328,194400,57058014660,6350,6350,6350,6350,0
20240328,194300,57058014660,6350,6350,6350,6350,0
20240328,194200,57058014660,6350,6350,6350,6350,0
20240328,194100,57058014660,6350,6350,6350,6350,0
20240328,194000,57058014660,6350,6350,6350,6350,0
20240328,193900,57058014660,6350,6350,6350,6350,0
20240328,193800,57058014660,6350,6350,6350,6350,0
20240328,193700,57058014660,6350,6350,6350,6350,0
20240328,193600,57058014660,6350,6350,6350,6350,0
20240328,193500,57058014660,6350,6350,6350,6350,0
20240328,193400,57058014660,6350,6350,6350,6350,0
20240328,193300,57058014660,6350,6350,6350,6350,0
20240328,193200,57058014660,6350,6350,6350,6350,0
20240328,193100,57058014660,6350,6350,6350,6350,0
20240328,193000,57058014660,6350,6350,6350,6350,0
20240328,192900,57058014660,6350,6350,6350,6350,0
20240328,192800,57058014660,6350,6350,6350,6350,0
20240328,192700,57058014660,6350,6350,6350,6350,0
20240328,192600,57058014660,6350,6350,6350,6350,0
20240328,192500,57058014660,6350,6350,6350,6350,0
20240328,192400,57058014660,6350,6350,6350,6350,0
20240328,192300,57058014660,6350,6350,6350,6350,0
20240328,192200,57058014660,6350,6350,6350,6350,60367
20240328,192100,57058014660,6350,6350,6350,6350,0
20240328,192000,57058014660,6350,6350,6350,6350,0
20240328,191900,57058014660,6350,6350,6350,6350,0
20240328,191800,57058014660,6350,6350,6350,6350,0
20240328,191700,57058014660,6350,6350,6350,6350,0
20240328,191600,57058014660,6350,6350,6350,6350,0
20240328,191500,57058014660,6350,6350,6350,6350,0
20240328,191400,57058014660,6350,6350,6350,6350,0
20240328,191300,57058014660,6350,6350,6350,6350,0
20240328,191200,57058014660,6350,6350,6350,6350,0
20240328,191100,57058014660,6350,6350,6350,6350,0
20240328,191000,57058014660,6350,6350,6350,6350,0
20240328,190900,57058014660,6350,6350,6350,6350,0
20240328,190800,57058014660,6350,6350,6350,6350,0
20240328,190700,57058014660,6350,6350,6350,6350,0
20240328,190600,57058014660,6350,6350,6350,6350,0
20240328,190500,57058014660,6350,6350,6350,6350,0
20240328,190400,57058014660,6350,6350,6350,6350,0
20240328,190300,57058014660,6350,6350,6350,6350,0
20240328,190200,57058014660,6350,6350,6350,6350,0
20240328,190100,57058014660,6350,6350,6350,6350,0
20240328,190000,57058014660,6350,6350,6350,6350,0
20240328,185900,57058014660,6350,6350,6350,6350,0
20240328,185800,57058014660,6350,6350,6350,6350,0
20240328,185700,57058014660,6350,6350,6350,6350,0
20240328,185600,57058014660,6350,6350,6350,6350,0
20240328,185500,57058014660,6350,6350,6350,6350,0
20240328,185400,57058014660,6350,6350,6350,6350,0
20240328,185300,57058014660,6350,6350,6350,6350,0
20240328,185200,57058014660,6350,6350,6350,6350,60367
20240328,185100,57058014660,6350,6350,6350,6350,0
20240328,185000,57058014660,6350,6350,6350,6350,0
20240328,184900,57058014660,6350,6350,6350,6350,0
20240328,184800,57058014660,6350,6350,6350,6350,0
20240328,184700,57058014660,6350,6350,6350,6350,0
20240328,184600,57058014660,6350,6350,6350,6350,0
20240328,184500,57058014660,6350,6350,6350,6350,0
20240328,184400,57058014660,6350,6350,6350,6350,0
20240328,184300,57058014660,6350,6350,6350,6350,0
20240328,184200,57058014660,6350,6350,6350,6350,0
20240328,184100,57058014660,6350,6350,6350,6350,0
20240328,184000,57058014660,6350,6350,6350,6350,0
20240328,183900,57058014660,6350,6350,6350,6350,0
20240328,183800,57058014660,6350,6350,6350,6350,0
20240328,183700,57058014660,6350,6350,6350,6350,0
20240328,183600,57058014660,6350,6350,6350,6350,0
20240328,183500,57058014660,6350,6350,6350,6350,0
20240328,183400,57058014660,6350,6350,6350,6350,0
20240328,183300,57058014660,6350,6350,6350,6350,0
20240328,183200,57058014660,6350,6350,6350,6350,0
20240328,183100,57058014660,6350,6350,6350,6350,0
20240328,183000,57058014660,6350,6350,6350,6350,0
20240328,182900,57058014660,6350,6350,6350,6350,0
20240328,182800,57058014660,6350,6350,6350,6350,0
20240328,182700,57058014660,6350,6350,6350,6350,0
20240328,182600,57058014660,6350,6350,6350,6350,0
20240328,182500,57058014660,6350,6350,6350,6350,0
20240328,182400,57058014660,6350,6350,6350,6350,0
20240328,182300,57058014660,6350,6350,6350,6350,0
20240328,182200,57058014660,6350,6350,6350,6350,60367
20240328,182100,57058014660,6350,6350,6350,6350,0
20240328,182000,57058014660,6350,6350,6350,6350,0
20240328,181900,57058014660,6350,6350,6350,6350,0
20240328,181800,57058014660,6350,6350,6350,6350,0
20240328,181700,57058014660,6350,6350,6350,6350,0
20240328,181600,57058014660,6350,6350,6350,6350,0
20240328,181500,57058014660,6350,6350,6350,6350,0
20240328,181400,57058014660,6350,6350,6350,6350,0
20240328,181300,57058014660,6350,6350,6350,6350,0
20240328,181200,57058014660,6350,6350,6350,6350,0
20240328,181100,57058014660,6350,6350,6350,6350,0
20240328,181000,57058014660,6350,6350,6350,6350,0
20240328,180900,57058014660,6350,6350,6350,6350,0
20240328,180800,57058014660,6350,6350,6350,6350,0
20240328,180700,57058014660,6350,6350,6350,6350,0
20240328,180600,57058014660,6350,6350,6350,6350,0
20240328,180500,57058014660,6350,6350,6350,6350,0
20240328,180400,57058014660,6350,6350,6350,6350,0
20240328,180300,57058014660,6350,6350,6350,6350,0
20240328,180200,57058014660,6350,6350,6350,6350,0
20240328,180100,57058014660,6350,6350,6350,6350,0
20240328,180000,57058014660,6350,6350,6350,6350,0
20240328,175900,57058014660,6350,6350,6350,6350,0
20240328,175800,57058014660,6350,6350,6350,6350,0
20240328,175700,57058014660,6350,6350,6350,6350,0
20240328,175600,57058014660,6350,6350,6350,6350,0
20240328,175500,57058014660,6350,6350,6350,6350,0
20240328,175400,57058014660,6350,6350,6350,6350,0
20240328,175300,57058014660,6350,6350,6350,6350,0
20240328,175200,57058014660,6350,6350,6350,6350,60367
20240328,175100,57058014660,6350,6350,6350,6350,0
20240328,175000,57058014660,6350,6350,6350,6350,0
20240328,174900,57058014660,6350,6350,6350,6350,0
20240328,174800,57058014660,6350,6350,6350,6350,0
20240328,174700,57058014660,6350,6350,6350,6350,0
20240328,174600,57058014660,6350,6350,6350,6350,0
20240328,174500,57058014660,6350,6350,6350,6350,0
20240328,174400,57058014660,6350,6350,6350,6350,0
20240328,174300,57058014660,6350,6350,6350,6350,0
20240328,174200,57058014660,6350,6350,6350,6350,0
20240328,174100,57058014660,6350,6350,6350,6350,0
20240328,174000,57058014660,6350,6350,6350,6350,0
20240328,173900,57058014660,6350,6350,6350,6350,0
20240328,173800,57058014660,6350,6350,6350,6350,0
20240328,173700,57058014660,6350,6350,6350,6350,0
20240328,173600,57058014660,6350,6350,6350,6350,0
20240328,173500,57058014660,6350,6350,6350,6350,0
20240328,173400,57058014660,6350,6350,6350,6350,0
20240328,173300,57058014660,6350,6350,6350,6350,0
20240328,173200,57058014660,6350,6350,6350,6350,0
20240328,173100,57058014660,6350,6350,6350,6350,0
20240328,173000,57058014660,6350,6350,6350,6350,0
20240328,172900,57058014660,6350,6350,6350,6350,0
20240328,172800,57058014660,6350,6350,6350,6350,0
20240328,172700,57058014660,6350,6350,6350,6350,0
20240328,172600,57058014660,6350,6350,6350,6350,0
20240328,172500,57058014660,6350,6350,6350,6350,0
20240328,172400,57058014660,6350,6350,6350,6350,0
20240328,172300,57058014660,6350,6350,6350,6350,0
20240328,172200,57058014660,6350,6350,6350,6350,60367
20240328,172100,57058014660,6350,6350,6350,6350,0
20240328,172000,57058014660,6350,6350,6350,6350,0
20240328,171900,57058014660,6350,6350,6350,6350,0
20240328,171800,57058014660,6350,6350,6350,6350,0
20240328,171700,57058014660,6350,6350,6350,6350,0
20240328,171600,57058014660,6350,6350,6350,6350,0
20240328,171500,57058014660,6350,6350,6350,6350,0
20240328,171400,57058014660,6350,6350,6350,6350,0
20240328,171300,57058014660,6350,6350,6350,6350,0
20240328,171200,57058014660,6350,6350,6350,6350,0
20240328,171100,57058014660,6350,6350,6350,6350,0
20240328,171000,57058014660,6350,6350,6350,6350,0
20240328,170900,57058014660,6350,6350,6350,6350,0
20240328,170800,57058014660,6350,6350,6350,6350,0
20240328,170700,57058014660,6350,6350,6350,6350,0
20240328,170600,57058014660,6350,6350,6350,6350,0
20240328,170500,57058014660,6350,6350,6350,6350,0
20240328,170400,57058014660,6350,6350,6350,6350,0
20240328,170300,57058014660,6350,6350,6350,6350,0
20240328,170200,57058014660,6350,6350,6350,6350,0
20240328,170100,57058014660,6350,6350,6350,6350,0
20240328,170000,57058014660,6350,6350,6350,6350,0
20240328,165900,57058014660,6350,6350,6350,6350,0
20240328,165800,57058014660,6350,6350,6350,6350,0
20240328,165700,57058014660,6350,6350,6350,6350,0
20240328,165600,57058014660,6350,6350,6350,6350,0
20240328,165500,57058014660,6350,6350,6350,6350,0
20240328,165400,57058014660,6350,6350,6350,6350,0
20240328,165300,57058014660,6350,6350,6350,6350,0
20240328,165200,57058014660,6350,6350,6350,6350,60367
20240328,165100,57058014660,6350,6350,6350,6350,0
20240328,165000,57058014660,6350,6350,6350,6350,0
20240328,164900,57058014660,6350,6350,6350,6350,0
20240328,164800,57058014660,6350,6350,6350,6350,0
20240328,164700,57058014660,6350,6350,6350,6350,0
20240328,164600,57058014660,6350,6350,6350,6350,0
20240328,164500,57058014660,6350,6350,6350,6350,0
20240328,164400,57058014660,6350,6350,6350,6350,0
20240328,164300,57058014660,6350,6350,6350,6350,0
20240328,164200,57058014660,6350,6350,6350,6350,0
20240328,164100,57058014660,6350,6350,6350,6350,0
20240328,164000,57058014660,6350,6350,6350,6350,0
20240328,163900,57058014660,6350,6350,6350,6350,0
20240328,163800,57058014660,6350,6350,6350,6350,0
20240328,163700,57058014660,6350,6350,6350,6350,0
20240328,163600,57058014660,6350,6350,6350,6350,0
20240328,163500,57058014660,6350,6350,6350,6350,0
20240328,163400,57058014660,6350,6350,6350,6350,0
20240328,163300,57058014660,6350,6350,6350,6350,0
20240328,163200,57058014660,6350,6350,6350,6350,0
20240328,163100,57058014660,6350,6350,6350,6350,0
20240328,163000,57058014660,6350,6350,6350,6350,0
20240328,162900,57058014660,6350,6350,6350,6350,0
20240328,162800,57058014660,6350,6350,6350,6350,0
20240328,162700,57058014660,6350,6350,6350,6350,0
20240328,162600,57058014660,6350,6350,6350,6350,0
20240328,162500,57058014660,6350,6350,6350,6350,0
20240328,162400,57058014660,6350,6350,6350,6350,0
20240328,162300,57058014660,6350,6350,6350,6350,0
20240328,162200,57058014660,6350,6350,6350,6350,60367
20240328,162100,57058014660,6350,6350,6350,6350,0
20240328,162000,57058014660,6350,6350,6350,6350,0
20240328,161900,57058014660,6350,6350,6350,6350,0
20240328,161800,57058014660,6350,6350,6350,6350,0
20240328,161700,57058014660,6350,6350,6350,6350,0
20240328,161600,57058014660,6350,6350,6350,6350,0
20240328,161500,57058014660,6350,6350,6350,6350,0
20240328,161400,57058014660,6350,6350,6350,6350,0
20240328,161300,57058014660,6350,6350,6350,6350,0
20240328,161200,57058014660,6350,6350,6350,6350,0
20240328,161100,57058014660,6350,6350,6350,6350,0
20240328,161000,57058014660,6350,6350,6350,6350,0
20240328,160900,57058014660,6350,6350,6350,6350,0
20240328,160800,57058014660,6350,6350,6350,6350,0
20240328,160700,57058014660,6350,6350,6350,6350,0
20240328,160600,57058014660,6350,6350,6350,6350,0
20240328,160500,57058014660,6350,6350,6350,6350,0
20240328,160400,57058014660,6350,6350,6350,6350,0
20240328,160300,57058014660,6350,6350,6350,6350,0
20240328,160200,57058014660,6350,6350,6350,6350,0
20240328,160100,57058014660,6350,6350,6350,6350,0
20240328,160000,57058014660,6350,6350,6350,6350,0
20240328,155900,57058014660,6350,6350,6350,6350,0
20240328,155800,57058014660,6350,6350,6350,6350,0
20240328,155700,57058014660,6350,6350,6350,6350,0
20240328,155600,57058014660,6350,6350,6350,6350,0
20240328,155500,57058014660,6350,6350,6350,6350,0
20240328,155400,57058014660,6350,6350,6350,6350,0
20240328,155300,57058014660,6350,6350,6350,6350,0
20240328,155200,57058014660,6350,6350,6350,6350,60367
20240328,155100,57058014660,6350,6350,6350,6350,0
20240328,155000,57058014660,6350,6350,6350,6350,0
20240328,154900,57058014660,6350,6350,6350,6350,0
20240328,154800,57058014660,6350,6350,6350,6350,0
20240328,154700,57058014660,6350,6350,6350,6350,0
20240328,154600,57058014660,6350,6350,6350,6350,0
20240328,154500,57058014660,6350,6350,6350,6350,0
20240328,154400,57058014660,6350,6350,6350,6350,0
20240328,154300,57058014660,6350,6350,6350,6350,0
20240328,154200,57058014660,6350,6350,6350,6350,0
20240328,154100,57058014660,6350,6350,6350,6350,0
20240328,154000,57058014660,6350,6350,6350,6350,0
20240328,153900,57058014660,6350,6350,6350,6350,0
20240328,153800,57058014660,6350,6350,6350,6350,0
20240328,153700,57058014660,6350,6350,6350,6350,0
20240328,153600,57058014660,6350,6350,6350,6350,0
20240328,153500,57058014660,6350,6350,6350,6350,0
20240328,153400,57058014660,6350,6350,6350,6350,0
20240328,153300,57058014660,6350,6350,6350,6350,0
20240328,153200,57058014660,6350,6350,6350,6350,0
20240328,153100,57058014660,6350,6350,6350,6350,0
20240328,153000,57058014660,6350,6350,6350,6350,60367
20240328,152900,56674684210,6310,6310,6310,6310,0
20240328,152800,56674684210,6310,6310,6310,6310,0
20240328,152700,56674684210,6310,6310,6310,6310,0
20240328,152600,56674684210,6310,6310,6310,6310,0
20240328,152500,56674684210,6310,6310,6310,6310,0
20240328,152400,56674684210,6310,6310,6310,6310,0
20240328,152300,56674684210,6310,6310,6310,6310,0
20240328,152200,56674684210,6310,6310,6310,6310,0
20240328,152100,56674684210,6310,6310,6310,6310,0
20240328,152000,56674684210,6310,6310,6310,6310,0
20240328,151900,56674684210,6310,6310,6330,6300,10865
20240328,151800,56606005390,6300,6330,6340,6300,19137
20240328,151700,56485113010,6340,6330,6340,6320,6624
20240328,151600,56443131640,6340,6330,6340,6320,1413
20240328,151500,56434188330,6330,6330,6340,6320,3764
20240328,151400,56410376950,6330,6330,6340,6310,6431
20240328,151300,56369740860,6330,6320,6340,6310,4477
20240328,151200,56341421240,6320,6330,6340,6320,3902
20240328,151100,56316729130,6340,6350,6360,6330,9556
20240328,151000,56256064300,6350,6330,6360,6330,11547
20240328,150900,56182699790,6340,6350,6350,6290,11880
20240328,150800,56107496420,6350,6330,6350,6330,2579
20240328,150700,56091146170,6330,6320,6360,6320,9921
20240328,150600,56028206360,6320,6300,6330,6300,6559
20240328,150500,55986785800,6300,6280,6320,6280,10679
20240328,150400,55919461730,6280,6270,6290,6270,3795
20240328,150300,55895647560,6280,6270,6280,6250,3024
20240328,150200,55876701950,6260,6260,6280,6240,3889
20240328,150100,55852353580,6260,6240,6260,6240,2997
20240328,150000,55833630600,6240,6270,6290,6240,12788
20240328,145900,55753640880,6270,6300,6300,6270,4079
20240328,145800,55728008230,6300,6300,6300,6290,2621
20240328,145700,55711502210,6300,6250,6300,6240,9544
20240328,145600,55651669100,6250,6270,6280,6250,1746
20240328,145500,55640725830,6270,6280,6280,6250,2992
20240328,145400,55621974680,6280,6260,6280,6260,3558
20240328,145300,55599697010,6260,6270,6280,6260,5396
20240328,145200,55565864660,6270,6250,6270,6250,5255
20240328,145100,55532959300,6250,6230,6250,6220,1237
20240328,145000,55525250210,6230,6230,6230,6200,4353
20240328,144900,55498243490,6230,6220,6230,6200,2328
20240328,144800,55483784150,6220,6240,6240,6210,951
20240328,144700,55477867580,6240,6240,6250,6200,12858
20240328,144600,55397908760,6240,6240,6250,6220,5170
20240328,144500,55365648570,6240,6230,6250,6200,3676
20240328,144400,55342788040,6230,6230,6250,6200,18196
20240328,144300,55229759110,6230,6260,6260,6230,3476
20240328,144200,55208073600,6250,6260,6260,6250,1012
20240328,144100,55201746720,6240,6260,6260,6240,2816
20240328,144000,55184158980,6260,6280,6290,6250,5586
20240328,143900,55149115930,6280,6230,6280,6230,9519
20240328,143800,55089522680,6230,6240,6240,6230,1991
20240328,143700,55077099040,6240,6220,6250,6220,1067
20240328,143600,55070433680,6220,6230,6240,6220,4472
20240328,143500,55042603020,6230,6240,6250,6230,2536
20240328,143400,55026793510,6250,6200,6250,6200,8034
20240328,143300,54976763170,6200,6230,6240,6200,20922
20240328,143200,54846842830,6230,6260,6270,6210,26101
20240328,143100,54684228530,6260,6270,6270,6250,990
20240328,143000,54678030590,6260,6290,6290,6260,2578
20240328,142900,54661873740,6290,6300,6300,6290,2913
20240328,142800,54643549830,6300,6280,6300,6270,1468
20240328,142700,54634322250,6280,6290,6290,6280,824
20240328,142600,54629144920,6280,6300,6300,6270,3613
20240328,142500,54606448430,6300,6270,6300,6270,638
20240328,142400,54602436170,6280,6270,6310,6270,930
20240328,142300,54596592910,6270,6290,6310,6270,3282
20240328,142200,54575934100,6280,6290,6290,6260,4148
20240328,142100,54549957100,6300,6260,6300,6250,3468
20240328,142000,54528214560,6260,6280,6290,6260,2857
20240328,141900,54510298450,6280,6290,6290,6280,2769
20240328,141800,54492903720,6280,6300,6300,6280,2564
20240328,141700,54476783840,6300,6280,6310,6270,848
20240328,141600,54471454360,6280,6290,6300,6270,9020
20240328,141500,54414764770,6270,6300,6300,6250,9223
20240328,141400,54356931150,6300,6300,6320,6290,1911
20240328,141300,54344892100,6310,6310,6320,6310,3379
20240328,141200,54323564600,6300,6340,6350,6270,14775
20240328,141100,54230329630,6340,6350,6350,6340,819
20240328,141000,54225135740,6370,6380,6380,6340,4650
20240328,140900,54195557680,6380,6400,6400,6380,5708
20240328,140800,54159097280,6400,6370,6400,6370,5457
20240328,140700,54124182640,6370,6400,6400,6370,6999
20240328,140600,54079460850,6390,6380,6410,6380,14744
20240328,140500,53985120700,6380,6360,6380,6340,5956
20240328,140400,53947287070,6350,6360,6370,6350,2854
20240328,140300,53929129040,6360,6370,6380,6360,4420
20240328,140200,53900980480,6370,6380,6390,6370,4058
20240328,140100,53875127160,6380,6400,6400,6380,9645
20240328,140000,53813453710,6400,6400,6410,6380,6572
20240328,135900,53771402340,6410,6380,6420,6380,19319
20240328,135800,53647865120,6370,6350,6380,6350,3791
20240328,135700,53623749110,6350,6390,6400,6350,11892
20240328,135600,53548042030,6370,6350,6400,6340,18455
20240328,135500,53430512970,6340,6360,6370,6340,3600
20240328,135400,53407639840,6360,6350,6360,6340,2732
20240328,135300,53390293940,6350,6360,6360,6340,2242
20240328,135200,53376055780,6360,6340,6360,6330,7708
20240328,135100,53327180170,6350,6330,6370,6320,35072
20240328,135000,53104631410,6320,6310,6330,6310,4730
20240328,134900,53074756040,6310,6280,6310,6280,3128
20240328,134800,53055056450,6280,6280,6290,6280,524
20240328,134700,53051761120,6290,6300,6300,6290,282
20240328,134600,53049986790,6290,6310,6310,6290,67
20240328,134500,53049564950,6310,6310,6310,6290,5622
20240328,134400,53014140960,6300,6310,6310,6300,565
20240328,134300,53010576790,6310,6310,6310,6300,1034
20240328,134200,53004053870,6310,6310,6310,6290,386
20240328,134100,53001620040,6280,6300,6320,6280,7583
20240328,134000,52953735600,6300,6280,6300,6270,4357
20240328,133900,52926317330,6280,6300,6300,6270,1744
20240328,133800,52915358750,6300,6300,6310,6300,651
20240328,133700,52911257430,6300,6280,6310,6270,3233
20240328,133600,52890923670,6280,6290,6290,6240,10452
20240328,133500,52825668450,6290,6260,6290,6250,3260
20240328,133400,52805228000,6260,6250,6270,6240,2942
20240328,133300,52786824500,6270,6270,6270,6240,18047
20240328,133200,52673991260,6270,6300,6300,6260,1236
20240328,133100,52666245880,6300,6280,6300,6270,1991
20240328,133000,52653749840,6280,6310,6310,6280,861
20240328,132900,52648326780,6310,6320,6320,6280,933
20240328,132800,52642453260,6320,6280,6320,6280,2387
20240328,132700,52627409640,6290,6270,6310,6270,446
20240328,132600,52624603050,6260,6300,6310,6260,8702
20240328,132500,52569939460,6300,6320,6330,6300,3426
20240328,132400,52548307270,6320,6330,6330,6310,7200
20240328,132300,52502777120,6330,6320,6330,6300,4651
20240328,132200,52473407280,6310,6290,6320,6290,4049
20240328,132100,52447923140,6290,6300,6300,6280,335
20240328,132000,52445816520,6310,6310,6330,6270,9096
20240328,131900,52388357260,6320,6300,6330,6270,8135
20240328,131800,52337051170,6300,6260,6300,6260,4310
20240328,131700,52309975150,6260,6250,6260,6250,1563
20240328,131600,52300196900,6250,6250,6270,6250,1535
20240328,131500,52290601150,6250,6260,6270,6250,5694
20240328,131400,52254998700,6260,6270,6270,6250,5794
20240328,131300,52218748830,6270,6250,6270,6240,3822
20240328,131200,52194868100,6250,6270,6280,6230,11777
20240328,131100,52121290890,6260,6260,6270,6250,1833
20240328,131000,52109820290,6260,6260,6290,6240,6404
20240328,130900,52069761430,6250,6240,6270,6240,2510
20240328,130800,52054071710,6240,6280,6280,6240,16395
20240328,130700,51951636790,6250,6290,6290,6250,8899
20240328,130600,51895886560,6290,6290,6300,6280,1741
20240328,130500,51884940700,6290,6310,6320,6290,4816
20240328,130400,51854566240,6310,6310,6320,6300,8614
20240328,130300,51800232450,6290,6310,6310,6290,946
20240328,130200,51794275970,6300,6270,6310,6270,5515
20240328,130100,51759672390,6260,6260,6310,6260,16522
20240328,130000,51655933810,6260,6280,6290,6260,5094
20240328,125900,51623991480,6280,6290,6310,6280,4673
20240328,125800,51594585330,6280,6310,6310,6250,12653
20240328,125700,51515280240,6300,6280,6310,6280,7120
20240328,125600,51470518690,6280,6300,6300,6280,3308
20240328,125500,51449717340,6300,6300,6310,6290,12073
20240328,125400,51373692010,6310,6350,6350,6310,2902
20240328,125300,51355370630,6350,6330,6350,6330,5252
20240328,125200,51322097580,6330,6310,6330,6310,4021
20240328,125100,51296698940,6310,6340,6340,6300,1702
20240328,125000,51285958020,6340,6360,6380,6310,14368
20240328,124900,51194774660,6350,6340,6360,6330,6972
20240328,124800,51150489850,6340,6340,6350,6330,2312
20240328,124700,51135831780,6330,6330,6340,6320,1702
20240328,124600,51125055530,6320,6330,6340,6310,6205
20240328,124500,51085874010,6330,6320,6330,6320,3818
20240328,124400,51061718330,6320,6310,6330,6300,1622
20240328,124300,51051474730,6300,6300,6310,6300,3160
20240328,124200,51031560780,6300,6300,6320,6290,8403
20240328,124100,50978593190,6300,6340,6340,6300,4569
20240328,124000,50949716100,6340,6320,6340,6280,19945
20240328,123900,50823856900,6320,6330,6340,6320,6767
20240328,123800,50781028890,6340,6310,6350,6300,8933
20240328,123700,50724494360,6300,6370,6370,6280,43069
20240328,123600,50452231010,6360,6400,6420,6350,13536
20240328,123500,50365834650,6400,6360,6410,6360,8798
20240328,123400,50309806100,6360,6380,6380,6350,14611
20240328,123300,50216846250,6380,6420,6420,6370,10832
20240328,123200,50147582990,6410,6380,6410,6370,3464
20240328,123100,50125433480,6370,6370,6390,6350,14869
20240328,123000,50030824380,6370,6370,6390,6350,15921
20240328,122900,49929529890,6370,6430,6440,6360,32389
20240328,122800,49722404690,6440,6440,6490,6440,6436
20240328,122700,49680902110,6440,6440,6490,6440,8100
20240328,122600,49628686390,6440,6490,6490,6440,5507
20240328,122500,49593078500,6490,6420,6500,6420,7726
20240328,122400,49543100980,6430,6470,6470,6400,16558
20240328,122300,49436569610,6460,6520,6530,6460,18530
20240328,122200,49316205280,6520,6540,6540,6500,30237
20240328,122100,49119053020,6530,6500,6540,6490,28456
20240328,122000,48933553250,6500,6490,6500,6470,11211
20240328,121900,48860850030,6490,6480,6500,6460,14744
20240328,121800,48765285280,6480,6470,6500,6450,18773
20240328,121700,48643605360,6450,6440,6480,6430,23067
20240328,121600,48494596020,6440,6430,6440,6410,6593
20240328,121500,48452219960,6420,6380,6420,6380,3252
20240328,121400,48431386850,6370,6420,6430,6370,7550
20240328,121300,48383082300,6420,6400,6420,6380,7924
20240328,121200,48332425070,6400,6400,6410,6390,5462
20240328,121100,48297497480,6390,6390,6400,6390,5156
20240328,121000,48264540820,6390,6360,6390,6360,6894
20240328,120900,48220566670,6370,6350,6380,6350,14651
20240328,120800,48127370450,6360,6360,6380,6340,17257
20240328,120700,48017752980,6360,6370,6390,6360,19474
20240328,120600,47893748020,6370,6380,6390,6370,6033
20240328,120500,47855246090,6390,6390,6400,6380,2695
20240328,120400,47838032440,6390,6380,6390,6370,5137
20240328,120300,47805260110,6380,6410,6410,6380,6713
20240328,120200,47762392430,6410,6400,6410,6380,2624
20240328,120100,47745635160,6400,6380,6420,6380,4471
20240328,120000,47717045170,6380,6400,6420,6380,4527
20240328,115900,47688082230,6400,6400,6400,6400,1397
20240328,115800,47679141430,6400,6390,6400,6370,9672
20240328,115700,47617357180,6380,6400,6410,6380,8036
20240328,115600,47565973860,6400,6410,6420,6400,8819
20240328,115500,47509446830,6410,6420,6440,6410,4912
20240328,115400,47477892510,6430,6410,6430,6410,4559
20240328,115300,47448637720,6400,6380,6420,6380,4939
20240328,115200,47417063530,6380,6390,6400,6360,16670
20240328,115100,47310689190,6390,6420,6430,6390,13831
20240328,115000,47222159890,6430,6440,6440,6430,2977
20240328,114900,47203013950,6440,6430,6440,6410,3810
20240328,114800,47178536220,6430,6430,6450,6410,8198
20240328,114700,47125822180,6430,6420,6440,6400,11496
20240328,114600,47052113500,6420,6440,6450,6420,2856
20240328,114500,47033744100,6430,6460,6460,6430,5992
20240328,114400,46995205250,6460,6470,6490,6400,12644
20240328,114300,46913705270,6470,6490,6500,6440,4350
20240328,114200,46885509170,6500,6460,6500,6450,4486
20240328,114100,46856451710,6450,6460,6500,6450,4692
20240328,114000,46826112670,6470,6510,6530,6460,12241
20240328,113900,46746572260,6510,6470,6520,6470,14603
20240328,113800,46651741880,6470,6470,6470,6450,6552
20240328,113700,46609390950,6470,6440,6480,6430,9065
20240328,113600,46550761350,6460,6400,6460,6400,8232
20240328,113500,46497766590,6420,6400,6450,6400,14360
20240328,113400,46405739190,6430,6460,6470,6390,41157
20240328,113300,46141773950,6460,6440,6470,6410,8730
20240328,113200,46085531330,6410,6480,6480,6380,40341
20240328,113100,45826413260,6480,6500,6510,6480,14138
20240328,113000,45734579760,6490,6460,6500,6460,10062
20240328,112900,45669421610,6460,6520,6520,6460,12446
20240328,112800,45588647670,6520,6490,6530,6480,11118
20240328,112700,45516259770,6500,6450,6500,6440,19835
20240328,112600,45387859810,6440,6520,6520,6440,29816
20240328,112500,45194920220,6510,6520,6520,6490,28010
20240328,112400,45012785580,6520,6580,6580,6520,24324
20240328,112300,44853742740,6580,6570,6590,6560,22063
20240328,112200,44708572950,6570,6560,6570,6530,25897
20240328,112100,44538852890,6560,6590,6590,6550,21533
20240328,112000,44397334430,6590,6560,6600,6560,43618
20240328,111900,44110148740,6560,6570,6580,6510,61387
20240328,111800,43708362790,6580,6570,6580,6560,35349
20240328,111700,43476063590,6580,6540,6590,6540,114428
20240328,111600,42724054900,6540,6490,6550,6490,74041
20240328,111500,42240489510,6500,6510,6520,6470,39042
20240328,111400,41986794230,6500,6450,6500,6450,16529
20240328,111300,41879641000,6460,6420,6460,6410,12310
20240328,111200,41800454910,6420,6440,6460,6400,22110
20240328,111100,41658553480,6450,6500,6510,6450,10905
20240328,111000,41587817390,6500,6440,6500,6440,19249
20240328,110900,41462999090,6450,6460,6480,6430,11756
20240328,110800,41387162730,6470,6500,6500,6470,27184
20240328,110700,41210835450,6500,6480,6500,6460,23304
20240328,110600,41059910150,6480,6430,6500,6410,49049
20240328,110500,40742012110,6430,6440,6490,6410,40278
20240328,110400,40481869900,6440,6410,6440,6360,42181
20240328,110300,40211353660,6400,6370,6400,6350,18753
20240328,110200,40091527530,6370,6340,6390,6340,14202
20240328,110100,40001075710,6350,6340,6360,6340,7765
20240328,110000,39951723610,6350,6320,6350,6300,13911
20240328,105900,39863666820,6310,6320,6340,6300,10940
20240328,105800,39794633940,6330,6350,6370,6330,8888
20240328,105700,39738314820,6350,6380,6390,6350,24399
20240328,105600,39582808130,6380,6360,6390,6360,7286
20240328,105500,39536349670,6360,6350,6360,6340,8493
20240328,105400,39482463000,6360,6350,6370,6330,14815
20240328,105300,39388362760,6330,6350,6390,6330,18244
20240328,105200,39272293770,6350,6340,6350,6320,8867
20240328,105100,39216074660,6320,6290,6340,6290,3272
20240328,105000,39195393040,6290,6320,6320,6280,6595
20240328,104900,39153837840,6320,6330,6360,6310,19015
20240328,104800,39033337310,6330,6310,6340,6310,17126
20240328,104700,38924960560,6300,6290,6330,6280,15789
20240328,104600,38825383580,6290,6300,6300,6250,7236
20240328,104500,38779930840,6250,6280,6320,6240,17651
20240328,104400,38669075520,6280,6270,6280,6210,39299
20240328,104300,38423935920,6280,6260,6280,6260,7253
20240328,104200,38378478020,6270,6290,6300,6240,12687
20240328,104100,38299009130,6290,6260,6300,6260,6875
20240328,104000,38255883520,6260,6240,6280,6230,36728
20240328,103900,38026315240,6240,6310,6310,6240,30707
20240328,103800,37833598760,6310,6340,6340,6290,10717
20240328,103700,37766031290,6320,6320,6350,6310,5369
20240328,103600,37732109950,6320,6360,6370,6320,8034
20240328,103500,37681173530,6360,6360,6380,6340,13529
20240328,103400,37595139060,6380,6310,6390,6270,22963
20240328,103300,37450085890,6310,6350,6360,6300,18738
20240328,103200,37331552610,6350,6310,6360,6260,23836
20240328,103100,37181526070,6310,6360,6370,6300,60567
20240328,103000,36798969240,6340,6370,6410,6340,19627
20240328,102900,36673748080,6370,6340,6370,6300,45474
20240328,102800,36386393840,6340,6370,6380,6310,30949
20240328,102700,36190062360,6370,6380,6400,6350,19020
20240328,102600,36068888970,6390,6400,6410,6350,38933
20240328,102500,35820758560,6410,6420,6450,6390,29661
20240328,102400,35630678550,6430,6480,6490,6420,16940
20240328,102300,35521458080,6470,6510,6510,6390,61988
20240328,102200,35122820050,6500,6490,6550,6480,75342
20240328,102100,34631752490,6490,6510,6520,6480,30473
20240328,102000,34433613190,6520,6490,6520,6460,23408
20240328,101900,34281703800,6490,6500,6560,6470,88842
20240328,101800,33702613520,6490,6430,6500,6430,35747
20240328,101700,33471309270,6430,6420,6470,6420,48068
20240328,101600,33161487370,6430,6530,6530,6400,119904
20240328,101500,32386874810,6540,6400,6600,6390,294556
20240328,101400,30464081720,6390,6370,6420,6330,43164
20240328,101300,30188463550,6380,6290,6400,6270,67476
20240328,101200,29759429490,6270,6260,6300,6240,23896
20240328,101100,29609820470,6260,6280,6300,6240,12652
20240328,101000,29530583720,6280,6290,6300,6280,9915
20240328,100900,29468184790,6300,6310,6340,6280,20517
20240328,100800,29338734060,6310,6230,6340,6210,21635
20240328,100700,29202589370,6230,6260,6270,6230,17603
20240328,100600,29092660580,6270,6270,6280,6230,15318
20240328,100500,28996849490,6260,6290,6300,6260,14910
20240328,100400,28903237770,6260,6250,6330,6220,49923
20240328,100300,28590234660,6240,6230,6250,6150,99773
20240328,100200,27971346480,6230,6290,6350,6230,68336
20240328,100100,27542302280,6290,6410,6420,6280,72279
20240328,100000,27084344620,6400,6380,6440,6370,56808
20240328,095900,26719937280,6370,6370,6390,6300,33806
20240328,095800,26505191520,6370,6310,6400,6290,57877
20240328,095700,26137748350,6310,6330,6380,6310,44730
20240328,095600,25853782660,6310,6420,6450,6300,98805
20240328,095500,25225041680,6420,6420,6540,6400,188263
20240328,095400,24006683860,6420,6500,6500,6420,132083
20240328,095300,23152264540,6500,6340,6500,6310,315872
20240328,095200,21120236900,6340,6200,6370,6190,87740
20240328,095100,20568300910,6190,6180,6210,6130,56971
20240328,095000,20217252690,6190,6180,6220,6170,50067
20240328,094900,19907337840,6180,6220,6250,6180,62630
20240328,094800,19519364430,6220,6330,6330,6210,72285
20240328,094700,19065656530,6320,6270,6390,6260,130919
20240328,094600,18236419460,6270,6310,6320,6240,68851
20240328,094500,17803782620,6310,6230,6320,6210,68929
20240328,094400,17370750130,6230,6210,6250,6200,36816
20240328,094300,17141827430,6210,6290,6290,6200,108238
20240328,094200,16468119920,6280,6230,6310,6230,72158
20240328,094100,16014890270,6230,6300,6310,6230,144366
20240328,094000,15110958850,6300,6380,6430,6280,240123
20240328,093900,13584971110,6380,6300,6450,6250,349861
20240328,093800,11373116660,6220,6220,6220,6220,0
20240328,093700,11373116660,6220,6150,6220,6140,109871
20240328,093600,10692171900,6130,6100,6150,6090,94947
20240328,093500,10111159130,6100,5970,6110,5950,91278
20240328,093400,9560002140,5970,6050,6090,5970,102566
20240328,093300,8941948770,6040,6190,6200,6040,124735
20240328,093200,8178431720,6200,6210,6210,6170,140684
20240328,093100,7306232010,6200,5970,6210,5970,241450
20240328,093000,5832810920,5970,5920,5980,5890,81196
20240328,092900,5349316510,5940,5920,5970,5910,68851
20240328,092800,4940257900,5910,5880,5930,5860,36549
20240328,092700,4724585490,5880,5870,5940,5840,58531
20240328,092600,4379641600,5870,5840,5910,5790,119311
20240328,092500,3678841850,5840,5790,5850,5740,49877
20240328,092400,3389720150,5790,5810,5810,5710,27553
20240328,092300,3231141440,5790,5790,5890,5790,92249
20240328,092200,2693369990,5790,5780,5800,5770,19802
20240328,092100,2578787370,5780,5760,5800,5750,42387
20240328,092000,2333848290,5750,5750,5760,5730,20481
20240328,091900,2216123620,5750,5740,5750,5720,21044
20240328,091800,2095280920,5740,5720,5740,5690,24208
20240328,091700,1956763990,5730,5720,5740,5700,8548
20240328,091600,1907827670,5720,5710,5740,5690,10631
20240328,091500,1847063180,5690,5730,5740,5690,14846
20240328,091400,1762180430,5730,5750,5760,5690,16154
20240328,091300,1669757690,5760,5650,5760,5640,37614
20240328,091200,1454678100,5650,5650,5650,5630,9649
20240328,091100,1400197300,5650,5630,5660,5620,5469
20240328,091000,1369325940,5620,5610,5620,5590,5194
20240328,090900,1340216120,5610,5560,5610,5550,4274
20240328,090800,1316348670,5550,5580,5580,5550,3917
20240328,090700,1294566280,5580,5570,5620,5540,9812
20240328,090600,1239906930,5570,5630,5630,5540,21768
20240328,090500,1118806260,5630,5690,5690,5570,24453
20240328,090400,981470620,5690,5620,5700,5610,14859
20240328,090300,897458470,5620,5650,5680,5600,14261
20240328,090200,817208300,5640,5700,5750,5640,43907
20240328,090100,567128510,5700,5680,5710,5660,45598
20240328,090000,307444820,5670,5660,5700,5660,54045