KissMeData/014440/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185400,19864807145,3560,3560,3560,3560,32057
20240328,185300,19864807145,3560,3560,3560,3560,0
20240328,185200,19864807145,3560,3560,3560,3560,0
20240328,185100,19864807145,3560,3560,3560,3560,0
20240328,185000,19864807145,3560,3560,3560,3560,0
20240328,184900,19864807145,3560,3560,3560,3560,0
20240328,184800,19864807145,3560,3560,3560,3560,0
20240328,184700,19864807145,3560,3560,3560,3560,0
20240328,184600,19864807145,3560,3560,3560,3560,0
20240328,184500,19864807145,3560,3560,3560,3560,0
20240328,184400,19864807145,3560,3560,3560,3560,0
20240328,184300,19864807145,3560,3560,3560,3560,0
20240328,184200,19864807145,3560,3560,3560,3560,0
20240328,184100,19864807145,3560,3560,3560,3560,0
20240328,184000,19864807145,3560,3560,3560,3560,0
20240328,183900,19864807145,3560,3560,3560,3560,0
20240328,183800,19864807145,3560,3560,3560,3560,0
20240328,183700,19864807145,3560,3560,3560,3560,0
20240328,183600,19864807145,3560,3560,3560,3560,0
20240328,183500,19864807145,3560,3560,3560,3560,0
20240328,183400,19864807145,3560,3560,3560,3560,0
20240328,183300,19864807145,3560,3560,3560,3560,0
20240328,183200,19864807145,3560,3560,3560,3560,0
20240328,183100,19864807145,3560,3560,3560,3560,0
20240328,183000,19864807145,3560,3560,3560,3560,0
20240328,182900,19864807145,3560,3560,3560,3560,0
20240328,182800,19864807145,3560,3560,3560,3560,0
20240328,182700,19864807145,3560,3560,3560,3560,0
20240328,182600,19864807145,3560,3560,3560,3560,0
20240328,182500,19864807145,3560,3560,3560,3560,0
20240328,182400,19864807145,3560,3560,3560,3560,32057
20240328,182300,19864807145,3560,3560,3560,3560,0
20240328,182200,19864807145,3560,3560,3560,3560,0
20240328,182100,19864807145,3560,3560,3560,3560,0
20240328,182000,19864807145,3560,3560,3560,3560,0
20240328,181900,19864807145,3560,3560,3560,3560,0
20240328,181800,19864807145,3560,3560,3560,3560,0
20240328,181700,19864807145,3560,3560,3560,3560,0
20240328,181600,19864807145,3560,3560,3560,3560,0
20240328,181500,19864807145,3560,3560,3560,3560,0
20240328,181400,19864807145,3560,3560,3560,3560,0
20240328,181300,19864807145,3560,3560,3560,3560,0
20240328,181200,19864807145,3560,3560,3560,3560,0
20240328,181100,19864807145,3560,3560,3560,3560,0
20240328,181000,19864807145,3560,3560,3560,3560,0
20240328,180900,19864807145,3560,3560,3560,3560,0
20240328,180800,19864807145,3560,3560,3560,3560,0
20240328,180700,19864807145,3560,3560,3560,3560,0
20240328,180600,19864807145,3560,3560,3560,3560,0
20240328,180500,19864807145,3560,3560,3560,3560,0
20240328,180400,19864807145,3560,3560,3560,3560,0
20240328,180300,19864807145,3560,3560,3560,3560,0
20240328,180200,19864807145,3560,3560,3560,3560,0
20240328,180100,19864807145,3560,3560,3560,3560,0
20240328,180000,19864807145,3560,3560,3560,3560,0
20240328,175900,19864807145,3560,3560,3560,3560,0
20240328,175800,19864807145,3560,3560,3560,3560,0
20240328,175700,19864807145,3560,3560,3560,3560,0
20240328,175600,19864807145,3560,3560,3560,3560,0
20240328,175500,19864807145,3560,3560,3560,3560,0
20240328,175400,19864807145,3560,3560,3560,3560,32057
20240328,175300,19864807145,3560,3560,3560,3560,0
20240328,175200,19864807145,3560,3560,3560,3560,0
20240328,175100,19864807145,3560,3560,3560,3560,0
20240328,175000,19864807145,3560,3560,3560,3560,0
20240328,174900,19864807145,3560,3560,3560,3560,0
20240328,174800,19864807145,3560,3560,3560,3560,0
20240328,174700,19864807145,3560,3560,3560,3560,0
20240328,174600,19864807145,3560,3560,3560,3560,0
20240328,174500,19864807145,3560,3560,3560,3560,0
20240328,174400,19864807145,3560,3560,3560,3560,0
20240328,174300,19864807145,3560,3560,3560,3560,0
20240328,174200,19864807145,3560,3560,3560,3560,0
20240328,174100,19864807145,3560,3560,3560,3560,0
20240328,174000,19864807145,3560,3560,3560,3560,0
20240328,173900,19864807145,3560,3560,3560,3560,0
20240328,173800,19864807145,3560,3560,3560,3560,0
20240328,173700,19864807145,3560,3560,3560,3560,0
20240328,173600,19864807145,3560,3560,3560,3560,0
20240328,173500,19864807145,3560,3560,3560,3560,0
20240328,173400,19864807145,3560,3560,3560,3560,0
20240328,173300,19864807145,3560,3560,3560,3560,0
20240328,173200,19864807145,3560,3560,3560,3560,0
20240328,173100,19864807145,3560,3560,3560,3560,0
20240328,173000,19864807145,3560,3560,3560,3560,0
20240328,172900,19864807145,3560,3560,3560,3560,0
20240328,172800,19864807145,3560,3560,3560,3560,0
20240328,172700,19864807145,3560,3560,3560,3560,0
20240328,172600,19864807145,3560,3560,3560,3560,0
20240328,172500,19864807145,3560,3560,3560,3560,0
20240328,172400,19864807145,3560,3560,3560,3560,32057
20240328,172300,19864807145,3560,3560,3560,3560,0
20240328,172200,19864807145,3560,3560,3560,3560,0
20240328,172100,19864807145,3560,3560,3560,3560,0
20240328,172000,19864807145,3560,3560,3560,3560,0
20240328,171900,19864807145,3560,3560,3560,3560,0
20240328,171800,19864807145,3560,3560,3560,3560,0
20240328,171700,19864807145,3560,3560,3560,3560,0
20240328,171600,19864807145,3560,3560,3560,3560,0
20240328,171500,19864807145,3560,3560,3560,3560,0
20240328,171400,19864807145,3560,3560,3560,3560,0
20240328,171300,19864807145,3560,3560,3560,3560,0
20240328,171200,19864807145,3560,3560,3560,3560,0
20240328,171100,19864807145,3560,3560,3560,3560,0
20240328,171000,19864807145,3560,3560,3560,3560,0
20240328,170900,19864807145,3560,3560,3560,3560,0
20240328,170800,19864807145,3560,3560,3560,3560,0
20240328,170700,19864807145,3560,3560,3560,3560,0
20240328,170600,19864807145,3560,3560,3560,3560,0
20240328,170500,19864807145,3560,3560,3560,3560,0
20240328,170400,19864807145,3560,3560,3560,3560,0
20240328,170300,19864807145,3560,3560,3560,3560,0
20240328,170200,19864807145,3560,3560,3560,3560,0
20240328,170100,19864807145,3560,3560,3560,3560,0
20240328,170000,19864807145,3560,3560,3560,3560,0
20240328,165900,19864807145,3560,3560,3560,3560,0
20240328,165800,19864807145,3560,3560,3560,3560,0
20240328,165700,19864807145,3560,3560,3560,3560,0
20240328,165600,19864807145,3560,3560,3560,3560,0
20240328,165500,19864807145,3560,3560,3560,3560,0
20240328,165400,19864807145,3560,3560,3560,3560,32057
20240328,165300,19864807145,3560,3560,3560,3560,0
20240328,165200,19864807145,3560,3560,3560,3560,0
20240328,165100,19864807145,3560,3560,3560,3560,0
20240328,165000,19864807145,3560,3560,3560,3560,0
20240328,164900,19864807145,3560,3560,3560,3560,0
20240328,164800,19864807145,3560,3560,3560,3560,0
20240328,164700,19864807145,3560,3560,3560,3560,0
20240328,164600,19864807145,3560,3560,3560,3560,0
20240328,164500,19864807145,3560,3560,3560,3560,0
20240328,164400,19864807145,3560,3560,3560,3560,0
20240328,164300,19864807145,3560,3560,3560,3560,0
20240328,164200,19864807145,3560,3560,3560,3560,0
20240328,164100,19864807145,3560,3560,3560,3560,0
20240328,164000,19864807145,3560,3560,3560,3560,0
20240328,163900,19864807145,3560,3560,3560,3560,0
20240328,163800,19864807145,3560,3560,3560,3560,0
20240328,163700,19864807145,3560,3560,3560,3560,0
20240328,163600,19864807145,3560,3560,3560,3560,0
20240328,163500,19864807145,3560,3560,3560,3560,0
20240328,163400,19864807145,3560,3560,3560,3560,0
20240328,163300,19864807145,3560,3560,3560,3560,0
20240328,163200,19864807145,3560,3560,3560,3560,0
20240328,163100,19864807145,3560,3560,3560,3560,0
20240328,163000,19864807145,3560,3560,3560,3560,0
20240328,162900,19864807145,3560,3560,3560,3560,0
20240328,162800,19864807145,3560,3560,3560,3560,0
20240328,162700,19864807145,3560,3560,3560,3560,0
20240328,162600,19864807145,3560,3560,3560,3560,0
20240328,162500,19864807145,3560,3560,3560,3560,0
20240328,162400,19864807145,3560,3560,3560,3560,32057
20240328,162300,19864807145,3560,3560,3560,3560,0
20240328,162200,19864807145,3560,3560,3560,3560,0
20240328,162100,19864807145,3560,3560,3560,3560,0
20240328,162000,19864807145,3560,3560,3560,3560,0
20240328,161900,19864807145,3560,3560,3560,3560,0
20240328,161800,19864807145,3560,3560,3560,3560,0
20240328,161700,19864807145,3560,3560,3560,3560,0
20240328,161600,19864807145,3560,3560,3560,3560,0
20240328,161500,19864807145,3560,3560,3560,3560,0
20240328,161400,19864807145,3560,3560,3560,3560,0
20240328,161300,19864807145,3560,3560,3560,3560,0
20240328,161200,19864807145,3560,3560,3560,3560,0
20240328,161100,19864807145,3560,3560,3560,3560,0
20240328,161000,19864807145,3560,3560,3560,3560,0
20240328,160900,19864807145,3560,3560,3560,3560,0
20240328,160800,19864807145,3560,3560,3560,3560,0
20240328,160700,19864807145,3560,3560,3560,3560,0
20240328,160600,19864807145,3560,3560,3560,3560,0
20240328,160500,19864807145,3560,3560,3560,3560,0
20240328,160400,19864807145,3560,3560,3560,3560,0
20240328,160300,19864807145,3560,3560,3560,3560,0
20240328,160200,19864807145,3560,3560,3560,3560,0
20240328,160100,19864807145,3560,3560,3560,3560,0
20240328,160000,19864807145,3560,3560,3560,3560,0
20240328,155900,19864807145,3560,3560,3560,3560,0
20240328,155800,19864807145,3560,3560,3560,3560,0
20240328,155700,19864807145,3560,3560,3560,3560,0
20240328,155600,19864807145,3560,3560,3560,3560,0
20240328,155500,19864807145,3560,3560,3560,3560,0
20240328,155400,19864807145,3560,3560,3560,3560,32057
20240328,155300,19864807145,3560,3560,3560,3560,0
20240328,155200,19864807145,3560,3560,3560,3560,0
20240328,155100,19864807145,3560,3560,3560,3560,0
20240328,155000,19864807145,3560,3560,3560,3560,0
20240328,154900,19864807145,3560,3560,3560,3560,0
20240328,154800,19864807145,3560,3560,3560,3560,0
20240328,154700,19864807145,3560,3560,3560,3560,0
20240328,154600,19864807145,3560,3560,3560,3560,0
20240328,154500,19864807145,3560,3560,3560,3560,0
20240328,154400,19864807145,3560,3560,3560,3560,0
20240328,154300,19864807145,3560,3560,3560,3560,0
20240328,154200,19864807145,3560,3560,3560,3560,0
20240328,154100,19864807145,3560,3560,3560,3560,0
20240328,154000,19864807145,3560,3560,3560,3560,0
20240328,153900,19864807145,3560,3560,3560,3560,0
20240328,153800,19864807145,3560,3560,3560,3560,0
20240328,153700,19864807145,3560,3560,3560,3560,0
20240328,153600,19864807145,3560,3560,3560,3560,0
20240328,153500,19864807145,3560,3560,3560,3560,0
20240328,153400,19864807145,3560,3560,3560,3560,0
20240328,153300,19864807145,3560,3560,3560,3560,0
20240328,153200,19864807145,3560,3560,3560,3560,0
20240328,153100,19864807145,3560,3560,3560,3560,0
20240328,153000,19864807145,3560,3560,3560,3560,32057
20240328,152900,19750684225,3620,3620,3620,3620,0
20240328,152800,19750684225,3620,3620,3620,3620,0
20240328,152700,19750684225,3620,3620,3620,3620,0
20240328,152600,19750684225,3620,3620,3620,3620,0
20240328,152500,19750684225,3620,3620,3620,3620,0
20240328,152400,19750684225,3620,3620,3620,3620,0
20240328,152300,19750684225,3620,3620,3620,3620,0
20240328,152200,19750684225,3620,3620,3620,3620,0
20240328,152100,19750684225,3620,3620,3620,3620,0
20240328,152000,19750684225,3620,3620,3620,3620,0
20240328,151900,19750684225,3620,3625,3625,3590,9305
20240328,151800,19717169225,3620,3620,3620,3615,272
20240328,151700,19716184835,3610,3620,3625,3610,1512
20240328,151600,19710718305,3625,3620,3625,3605,1540
20240328,151500,19705150725,3625,3625,3625,3620,183
20240328,151400,19704488205,3620,3635,3635,3620,1003
20240328,151300,19700849700,3625,3630,3630,3620,736
20240328,151200,19698181430,3630,3630,3635,3625,107
20240328,151100,19697792845,3630,3625,3630,3625,418
20240328,151000,19696275655,3630,3620,3635,3610,5222
20240328,150900,19677364250,3620,3605,3620,3600,1524
20240328,150800,19671867955,3610,3605,3610,3605,1362
20240328,150700,19666956600,3595,3600,3605,3595,1377
20240328,150600,19661993815,3590,3595,3600,3590,1773
20240328,150500,19655613095,3595,3585,3595,3585,1269
20240328,150400,19651060125,3590,3595,3595,3585,2368
20240328,150300,19642569115,3590,3595,3600,3585,808
20240328,150200,19639669350,3585,3590,3600,3585,1882
20240328,150100,19632908700,3590,3595,3595,3585,1159
20240328,150000,19628753445,3595,3595,3595,3590,786
20240328,145900,19625931645,3600,3600,3600,3595,406
20240328,145800,19624470550,3595,3600,3600,3595,93
20240328,145700,19624135880,3595,3595,3600,3595,155
20240328,145600,19623577950,3605,3605,3605,3600,70
20240328,145500,19623325680,3600,3595,3605,3595,946
20240328,145400,19619919525,3595,3595,3595,3595,529
20240328,145300,19618017770,3585,3595,3595,3585,968
20240328,145200,19614545730,3595,3585,3595,3580,2978
20240328,145100,19603869680,3585,3570,3585,3570,2903
20240328,145000,19593474830,3575,3580,3580,3575,470
20240328,144900,19591793525,3580,3580,3585,3570,5995
20240328,144800,19570350280,3580,3600,3600,3580,4191
20240328,144700,19555325965,3590,3610,3610,3590,1284
20240328,144600,19550709650,3610,3610,3610,3600,361
20240328,144500,19549409800,3610,3605,3615,3595,3258
20240328,144400,19537683385,3605,3625,3625,3605,300
20240328,144300,19536601620,3600,3620,3625,3600,18523
20240328,144200,19469803530,3620,3625,3630,3620,1300
20240328,144100,19465093135,3625,3625,3625,3620,914
20240328,144000,19461783215,3625,3625,3625,3625,785
20240328,143900,19458937590,3640,3625,3640,3625,21
20240328,143800,19458861450,3640,3630,3640,3625,1220
20240328,143700,19454436745,3635,3635,3635,3635,0
20240328,143600,19454436745,3635,3630,3635,3630,100
20240328,143500,19454073560,3625,3630,3630,3625,11
20240328,143400,19454033670,3625,3625,3630,3625,12
20240328,143300,19453990120,3635,3630,3635,3630,100
20240328,143200,19453626690,3635,3635,3635,3635,2
20240328,143100,19453619420,3625,3630,3630,3625,1324
20240328,143000,19448818170,3630,3635,3635,3630,99
20240328,142900,19448458650,3635,3630,3635,3630,590
20240328,142800,19446316900,3635,3635,3635,3635,434
20240328,142700,19444739310,3640,3640,3640,3635,401
20240328,142600,19443281625,3645,3645,3645,3635,293
20240328,142500,19442215735,3645,3640,3650,3635,1874
20240328,142400,19435390735,3635,3630,3635,3630,1192
20240328,142300,19431060265,3635,3625,3635,3625,421
20240328,142200,19429534130,3625,3630,3635,3625,366
20240328,142100,19428207145,3630,3625,3630,3625,695
20240328,142000,19425687705,3625,3630,3630,3625,1161
20240328,141900,19421477535,3630,3630,3630,3630,210
20240328,141800,19420715235,3630,3635,3635,3630,107
20240328,141700,19420326520,3635,3630,3635,3630,1948
20240328,141600,19413251115,3640,3635,3650,3635,4832
20240328,141500,19395641070,3640,3635,3650,3635,1274
20240328,141400,19391002385,3635,3630,3635,3625,80
20240328,141300,19390711845,3635,3630,3635,3625,945
20240328,141200,19387277105,3635,3635,3635,3630,295
20240328,141100,19386205830,3635,3630,3635,3630,1310
20240328,141000,19381450525,3630,3620,3630,3620,181
20240328,140900,19380794700,3620,3620,3620,3615,1808
20240328,140800,19374255365,3625,3625,3625,3625,283
20240328,140700,19373229490,3630,3630,3630,3615,5679
20240328,140600,19352666200,3625,3635,3640,3625,1585
20240328,140500,19346909790,3640,3635,3640,3635,473
20240328,140400,19345188605,3640,3635,3640,3630,594
20240328,140300,19343028270,3630,3640,3640,3630,1600
20240328,140200,19337218555,3630,3630,3655,3625,1515
20240328,140100,19331704890,3650,3625,3650,3625,4418
20240328,140000,19315644375,3630,3630,3630,3630,300
20240328,135900,19314555375,3630,3620,3630,3620,215
20240328,135800,19313776785,3635,3630,3640,3620,4146
20240328,135700,19298759275,3640,3625,3640,3625,1545
20240328,135600,19293154705,3625,3630,3640,3625,3167
20240328,135500,19281663795,3640,3640,3640,3625,3258
20240328,135400,19269833835,3640,3645,3645,3640,1534
20240328,135300,19264248905,3640,3645,3645,3640,421
20240328,135200,19262716245,3645,3640,3650,3640,698
20240328,135100,19260175455,3635,3635,3635,3630,1696
20240328,135000,19254012860,3635,3640,3650,3620,9303
20240328,134900,19220246770,3650,3655,3655,3630,10715
20240328,134800,19181202340,3655,3655,3660,3655,3345
20240328,134700,19168976360,3655,3655,3660,3650,4827
20240328,134600,19151336385,3655,3670,3670,3655,5936
20240328,134500,19129605935,3670,3675,3675,3670,2394
20240328,134400,19120814570,3680,3675,3695,3665,2629
20240328,134300,19111168760,3675,3690,3695,3670,1998
20240328,134200,19103821935,3690,3680,3690,3675,4107
20240328,134100,19088711160,3675,3680,3680,3675,908
20240328,134000,19085372670,3680,3690,3690,3680,878
20240328,133900,19082137860,3680,3685,3690,3680,317
20240328,133800,19080969530,3685,3675,3685,3675,493
20240328,133700,19079154145,3675,3685,3685,3675,1578
20240328,133600,19073351980,3685,3690,3690,3680,356
20240328,133500,19072041695,3685,3680,3690,3680,263
20240328,133400,19071073755,3675,3695,3700,3675,4414
20240328,133300,19054816755,3700,3690,3700,3685,475
20240328,133200,19053061630,3685,3695,3695,3685,2521
20240328,133100,19043767715,3690,3700,3700,3690,1037
20240328,133000,19039937180,3700,3705,3710,3700,1190
20240328,132900,19035533490,3700,3700,3700,3700,355
20240328,132800,19034219990,3700,3710,3710,3700,216
20240328,132700,19033420590,3710,3715,3715,3710,88
20240328,132600,19033094105,3695,3710,3715,3695,154
20240328,132500,19032525025,3715,3700,3715,3695,2555
20240328,132400,19023078915,3715,3715,3715,3700,1944
20240328,132300,19015872450,3720,3715,3720,3710,3555
20240328,132200,19002658730,3715,3710,3715,3710,3645
20240328,132100,18989123235,3710,3705,3710,3700,2387
20240328,132000,18980285565,3705,3705,3705,3705,777
20240328,131900,18977406780,3710,3710,3715,3710,1824
20240328,131800,18970639620,3710,3700,3710,3700,503
20240328,131700,18968774320,3700,3700,3705,3700,1509
20240328,131600,18963186520,3700,3690,3705,3685,379
20240328,131500,18961783665,3695,3680,3695,3680,1948
20240328,131400,18954604000,3685,3695,3700,3680,1333
20240328,131300,18949685520,3695,3695,3710,3695,139
20240328,131200,18949169875,3695,3725,3725,3695,63
20240328,131100,18948936685,3730,3695,3735,3695,4339
20240328,131000,18932825625,3695,3675,3695,3675,148
20240328,130900,18932281115,3675,3705,3705,3670,15780
20240328,130800,18874120340,3705,3705,3705,3700,1055
20240328,130700,18870213240,3705,3700,3705,3700,893
20240328,130600,18866909125,3700,3700,3705,3700,571
20240328,130500,18864794575,3700,3700,3700,3695,874
20240328,130400,18861562535,3700,3700,3705,3695,792
20240328,130300,18858632140,3700,3700,3700,3695,631
20240328,130200,18856297490,3700,3695,3700,3695,279
20240328,130100,18855266435,3695,3700,3705,3695,1345
20240328,130000,18850293790,3700,3715,3715,3700,20232
20240328,125900,18775374070,3725,3725,3725,3715,188
20240328,125800,18774675630,3710,3725,3725,3710,1898
20240328,125700,18767626200,3725,3730,3735,3725,2509
20240328,125600,18758267660,3730,3720,3730,3715,2237
20240328,125500,18749943925,3715,3720,3725,3715,47
20240328,125400,18749769260,3715,3715,3715,3715,0
20240328,125300,18749769260,3715,3730,3730,3715,2040
20240328,125200,18742183950,3725,3715,3730,3715,949
20240328,125100,18738657915,3730,3715,3730,3710,1868
20240328,125000,18731721665,3715,3720,3720,3715,1732
20240328,124900,18725282815,3720,3720,3720,3720,1
20240328,124800,18725279095,3720,3725,3730,3720,401
20240328,124700,18723785825,3720,3715,3720,3715,162
20240328,124600,18723183470,3730,3730,3730,3730,17
20240328,124500,18723120060,3710,3720,3725,3710,1839
20240328,124400,18716286840,3720,3725,3725,3720,873
20240328,124300,18713039190,3735,3730,3735,3730,238
20240328,124200,18712151435,3730,3730,3730,3730,420
20240328,124100,18710584835,3730,3725,3735,3725,239
20240328,124000,18709693365,3730,3725,3730,3725,191
20240328,123900,18708981445,3725,3715,3725,3715,1827
20240328,123800,18702193950,3715,3715,3715,3715,571
20240328,123700,18700072685,3715,3715,3725,3710,1001
20240328,123600,18696355750,3715,3710,3725,3710,1478
20240328,123500,18690872105,3710,3715,3715,3710,3572
20240328,123400,18677614070,3720,3735,3735,3720,518
20240328,123300,18675686885,3735,3735,3735,3715,1991
20240328,123200,18668273185,3715,3730,3730,3715,4052
20240328,123100,18653199180,3745,3735,3745,3730,258
20240328,123000,18652236500,3745,3720,3745,3720,841
20240328,122900,18649099345,3720,3720,3720,3715,2277
20240328,122800,18640632065,3720,3730,3730,3720,4525
20240328,122700,18623793140,3725,3725,3725,3725,497
20240328,122600,18621941815,3725,3725,3730,3725,3736
20240328,122500,18608025165,3725,3730,3730,3725,4388
20240328,122400,18591663905,3730,3730,3750,3730,1153
20240328,122300,18587362115,3730,3730,3730,3730,227
20240328,122200,18586515405,3730,3740,3740,3730,285
20240328,122100,18585451305,3740,3750,3750,3735,3765
20240328,122000,18571367020,3755,3755,3755,3755,651
20240328,121900,18568922515,3760,3755,3760,3750,454
20240328,121800,18567219170,3755,3760,3760,3755,1924
20240328,121700,18559993950,3760,3745,3760,3745,645
20240328,121600,18557572065,3750,3750,3750,3740,898
20240328,121500,18554209635,3750,3750,3750,3750,174
20240328,121400,18553557135,3750,3730,3750,3730,1676
20240328,121300,18547295245,3735,3735,3735,3730,399
20240328,121200,18545805750,3735,3740,3740,3735,454
20240328,121100,18544107810,3745,3750,3750,3745,241
20240328,121000,18543204970,3750,3755,3760,3745,6301
20240328,120900,18519534225,3750,3740,3755,3735,1277
20240328,120800,18514756210,3745,3750,3750,3745,5523
20240328,120700,18494061235,3745,3750,3750,3740,4158
20240328,120600,18478494090,3750,3740,3750,3740,202
20240328,120500,18477737590,3740,3735,3745,3730,1522
20240328,120400,18472048150,3735,3730,3735,3730,1618
20240328,120300,18466012450,3730,3735,3735,3715,5871
20240328,120200,18444154625,3745,3760,3760,3725,20998
20240328,120100,18365557320,3760,3755,3765,3755,295
20240328,120000,18364447160,3755,3770,3770,3750,3351
20240328,115900,18351857120,3750,3765,3765,3750,9605
20240328,115800,18315776375,3760,3770,3790,3760,5727
20240328,115700,18294198250,3765,3775,3775,3765,772
20240328,115600,18291285700,3785,3775,3785,3775,487
20240328,115500,18289446545,3775,3785,3785,3765,5159
20240328,115400,18269988000,3785,3775,3790,3775,2416
20240328,115300,18260863405,3780,3795,3795,3775,4052
20240328,115200,18245549695,3795,3800,3800,3795,1753
20240328,115100,18238894350,3800,3805,3810,3800,2241
20240328,115000,18230366785,3810,3810,3810,3805,573
20240328,114900,18228186275,3815,3805,3815,3800,236
20240328,114800,18227287680,3805,3795,3805,3795,409
20240328,114700,18225734660,3800,3810,3810,3795,1695
20240328,114600,18219293125,3815,3795,3815,3795,3151
20240328,114500,18207326085,3795,3820,3820,3795,2076
20240328,114400,18199437015,3800,3830,3835,3795,12130
20240328,114300,18153194265,3835,3850,3850,3830,7356
20240328,114200,18124898835,3840,3835,3870,3835,3071
20240328,114100,18113052360,3830,3830,3855,3825,3616
20240328,114000,18099183670,3830,3860,3860,3830,7127
20240328,113900,18071745765,3850,3880,3885,3845,19480
20240328,113800,17996437805,3880,3845,3895,3840,35258
20240328,113700,17859729870,3845,3840,3850,3835,9000
20240328,113600,17825142295,3840,3815,3840,3810,10106
20240328,113500,17786487925,3820,3785,3820,3785,3182
20240328,113400,17774358050,3790,3780,3805,3780,1605
20240328,113300,17768266880,3775,3765,3780,3760,2100
20240328,113200,17760362620,3770,3775,3785,3770,1607
20240328,113100,17754298370,3775,3780,3790,3770,785
20240328,113000,17751330965,3770,3785,3790,3770,2070
20240328,112900,17743514575,3785,3770,3785,3765,1731
20240328,112800,17736974290,3755,3795,3795,3755,9395
20240328,112700,17701609755,3800,3770,3800,3770,469
20240328,112600,17699832150,3770,3795,3795,3770,1469
20240328,112500,17694274810,3800,3800,3800,3800,481
20240328,112400,17692447010,3805,3810,3815,3800,4452
20240328,112300,17675518210,3810,3805,3815,3805,2760
20240328,112200,17665002355,3800,3810,3810,3790,6815
20240328,112100,17639124020,3810,3760,3810,3755,6167
20240328,112000,17615820670,3765,3765,3765,3760,1976
20240328,111900,17608382410,3765,3765,3770,3755,2138
20240328,111800,17600338610,3765,3760,3780,3750,6637
20240328,111700,17575360080,3755,3770,3770,3755,12413
20240328,111600,17528651585,3770,3795,3795,3770,7883
20240328,111500,17498880110,3800,3805,3805,3780,5896
20240328,111400,17476546010,3805,3805,3805,3805,8
20240328,111300,17476515570,3805,3790,3805,3785,1702
20240328,111200,17470068235,3805,3795,3805,3785,2059
20240328,111100,17462263000,3800,3805,3810,3785,10470
20240328,111000,17422576190,3800,3805,3810,3790,5345
20240328,110900,17402274600,3805,3830,3830,3800,4904
20240328,110800,17383592430,3830,3815,3835,3815,795
20240328,110700,17380550215,3815,3830,3835,3815,1318
20240328,110600,17375514215,3825,3840,3840,3825,1505
20240328,110500,17369749980,3840,3840,3840,3830,4018
20240328,110400,17354325160,3835,3835,3840,3835,1918
20240328,110300,17346963980,3830,3825,3830,3815,1187
20240328,110200,17342421385,3830,3820,3830,3815,7446
20240328,110100,17313908305,3825,3820,3825,3815,779
20240328,110000,17310933510,3820,3825,3825,3815,1056
20240328,105900,17306900205,3825,3820,3825,3820,1992
20240328,105800,17299283420,3835,3820,3835,3810,1329
20240328,105700,17294216825,3820,3820,3825,3820,67
20240328,105600,17293960880,3825,3830,3830,3815,1073
20240328,105500,17289856665,3830,3835,3835,3815,2314
20240328,105400,17281002675,3830,3825,3840,3825,2239
20240328,105300,17272418025,3825,3835,3840,3825,950
20240328,105200,17268773495,3835,3825,3840,3820,4502
20240328,105100,17251511925,3825,3825,3835,3825,4901
20240328,105000,17232756135,3825,3810,3825,3800,4261
20240328,104900,17216511145,3815,3790,3815,3785,6064
20240328,104800,17193528305,3785,3790,3800,3785,5373
20240328,104700,17173172485,3785,3810,3810,3785,10671
20240328,104600,17132695680,3810,3830,3830,3810,5669
20240328,104500,17111041615,3825,3845,3865,3825,18433
20240328,104400,17040130100,3855,3820,3855,3820,21884
20240328,104300,16956066130,3820,3810,3850,3810,10573
20240328,104200,16915535490,3810,3785,3810,3785,6611
20240328,104100,16890452245,3785,3785,3790,3780,2573
20240328,104000,16880713530,3790,3790,3790,3785,1935
20240328,103900,16873386990,3790,3795,3795,3790,364
20240328,103800,16872006735,3785,3790,3795,3785,4179
20240328,103700,16856178595,3795,3795,3800,3790,1581
20240328,103600,16850178720,3795,3795,3795,3785,6598
20240328,103500,16825200800,3800,3805,3805,3780,4707
20240328,103400,16807355995,3805,3815,3815,3805,1037
20240328,103300,16803405440,3815,3815,3825,3805,5714
20240328,103200,16781610435,3815,3805,3820,3805,6269
20240328,103100,16757727845,3805,3795,3810,3790,2910
20240328,103000,16746671225,3795,3795,3795,3780,2389
20240328,102900,16737628880,3795,3785,3795,3785,2661
20240328,102800,16727551625,3790,3790,3790,3780,4212
20240328,102700,16711610665,3790,3785,3790,3780,4262
20240328,102600,16695477235,3790,3780,3810,3775,16567
20240328,102500,16632742335,3785,3805,3810,3775,31102
20240328,102400,16514830695,3805,3805,3815,3805,6187
20240328,102300,16491281520,3810,3830,3830,3805,13565
20240328,102200,16439480420,3830,3845,3850,3830,12024
20240328,102100,16393305540,3850,3845,3850,3825,6887
20240328,102000,16366875300,3840,3840,3850,3835,8033
20240328,101900,16336011065,3845,3835,3845,3810,16164
20240328,101800,16274310115,3830,3860,3860,3830,10947
20240328,101700,16232305385,3860,3855,3865,3850,7959
20240328,101600,16201620015,3865,3870,3875,3855,10246
20240328,101500,16162012580,3865,3845,3870,3845,20172
20240328,101400,16084127080,3855,3835,3855,3835,7411
20240328,101300,16055613900,3850,3830,3875,3825,23274
20240328,101200,15966002515,3825,3835,3835,3820,4157
20240328,101100,15950099325,3825,3840,3845,3825,13573
20240328,101000,15898021435,3845,3860,3860,3830,9962
20240328,100900,15859733910,3850,3825,3860,3815,18657
20240328,100800,15788282440,3825,3845,3850,3805,49514
20240328,100700,15599038295,3845,3855,3855,3845,12363
20240328,100600,15551421335,3855,3895,3895,3855,19091
20240328,100500,15477634675,3890,3885,3900,3875,17659
20240328,100400,15408924590,3885,3900,3905,3860,34612
20240328,100300,15274457925,3905,3925,3930,3900,27529
20240328,100200,15166843490,3925,3925,3950,3920,9971
20240328,100100,15127678555,3925,3950,3950,3910,32212
20240328,100000,15001068015,3950,3960,3960,3950,6195
20240328,095900,14976584400,3960,3975,3980,3960,1923
20240328,095800,14968954935,3975,3970,3975,3945,13842
20240328,095700,14914264080,3970,3960,3970,3935,27782
20240328,095600,14804550970,3960,3985,4000,3960,7027
20240328,095500,14776622905,3990,3990,4000,3975,2756
20240328,095400,14765644725,3990,3975,3990,3970,4096
20240328,095300,14749362280,3975,4000,4000,3975,12353
20240328,095200,14700163310,3995,4015,4020,3970,16192
20240328,095100,14635436275,4015,3955,4025,3950,30832
20240328,095000,14512216745,3950,3980,3985,3945,22725
20240328,094900,14422241340,3975,3960,3980,3955,4483
20240328,094800,14404448280,3960,3990,3995,3955,47270
20240328,094700,14216687960,3985,4000,4020,3980,41542
20240328,094600,14050463205,4000,4035,4035,3985,87727
20240328,094500,13698968155,4040,4030,4040,4025,14914
20240328,094400,13638829375,4035,4055,4070,4015,40775
20240328,094300,13474288325,4065,4075,4075,4030,59581
20240328,094200,13233242085,4055,4105,4125,4050,71902
20240328,094100,12939868350,4125,4120,4135,4075,78419
20240328,094000,12618575675,4135,4110,4175,4095,237512
20240328,093900,11633858790,4110,4120,4160,4090,228924
20240328,093800,10687915035,4120,4065,4120,4055,222050
20240328,093700,9778924695,4065,3935,4080,3925,200726
20240328,093600,8968034110,3935,3895,3935,3890,19930
20240328,093500,8890146970,3895,3890,3900,3875,18360
20240328,093400,8818791730,3890,3890,3905,3885,12753
20240328,093300,8769097035,3895,3875,3895,3860,20504
20240328,093200,8689704350,3875,3890,3895,3865,24170
20240328,093100,8595970745,3890,3925,3925,3850,69562
20240328,093000,8324803205,3930,3950,3970,3930,24776
20240328,092900,8227057110,3950,3985,3990,3950,16399
20240328,092800,8162066940,3990,3985,4005,3965,4677
20240328,092700,8143391350,3970,3995,4020,3965,32598
20240328,092600,8012950000,3990,3965,3995,3960,13892
20240328,092500,7957736120,3965,3950,3970,3945,5773
20240328,092400,7934882100,3950,3950,3970,3945,8768
20240328,092300,7900232330,3950,3965,3975,3950,21617
20240328,092200,7814635675,3965,3980,3985,3960,10514
20240328,092100,7772875025,3985,3980,3985,3965,11396
20240328,092000,7727573960,3975,4005,4035,3965,46208
20240328,091900,7542301240,4010,3965,4015,3950,53967
20240328,091800,7327523950,3960,3975,3975,3960,11028
20240328,091700,7283788820,3975,3970,3990,3960,18156
20240328,091600,7211603445,3965,3950,3985,3950,12840
20240328,091500,7160716665,3950,4010,4010,3950,50542
20240328,091400,6960111490,4010,3980,4020,3980,19269
20240328,091300,6882978090,3985,4005,4015,3980,30031
20240328,091200,6763041260,4005,4025,4050,4000,50899
20240328,091100,6558483785,4015,4000,4040,3980,96757
20240328,091000,6171357775,3995,4040,4040,3985,93413
20240328,090900,5797233015,4040,4040,4065,4020,100940
20240328,090800,5389045850,4025,4140,4150,4010,217158
20240328,090700,4503740530,4140,4030,4140,3945,430467
20240328,090600,2765194540,4030,3940,4040,3935,231588
20240328,090500,1840090210,3940,3755,3985,3740,263702
20240328,090400,810133970,3755,3740,3770,3710,16097
20240328,090300,749820245,3720,3765,3790,3705,34523
20240328,090200,620267490,3735,3770,3770,3710,26401
20240328,090100,521595500,3770,3725,3770,3690,35004
20240328,090000,391266190,3725,3835,3835,3700,103206