KissMeData/044340/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,192800,13213423935,6500,6500,6500,6500,9273
20250328,192700,13213423935,6500,6500,6500,6500,0
20250328,192600,13213423935,6500,6500,6500,6500,0
20250328,192500,13213423935,6500,6500,6500,6500,0
20250328,192400,13213423935,6500,6500,6500,6500,0
20250328,192300,13213423935,6500,6500,6500,6500,0
20250328,192200,13213423935,6500,6500,6500,6500,0
20250328,192100,13213423935,6500,6500,6500,6500,0
20250328,192000,13213423935,6500,6500,6500,6500,0
20250328,191900,13213423935,6500,6500,6500,6500,0
20250328,191800,13213423935,6500,6500,6500,6500,0
20250328,191700,13213423935,6500,6500,6500,6500,0
20250328,191600,13213423935,6500,6500,6500,6500,0
20250328,191500,13213423935,6500,6500,6500,6500,0
20250328,191400,13213423935,6500,6500,6500,6500,0
20250328,191300,13213423935,6500,6500,6500,6500,0
20250328,191200,13213423935,6500,6500,6500,6500,0
20250328,191100,13213423935,6500,6500,6500,6500,0
20250328,191000,13213423935,6500,6500,6500,6500,0
20250328,190900,13213423935,6500,6500,6500,6500,0
20250328,190800,13213423935,6500,6500,6500,6500,0
20250328,190700,13213423935,6500,6500,6500,6500,0
20250328,190600,13213423935,6500,6500,6500,6500,0
20250328,190500,13213423935,6500,6500,6500,6500,0
20250328,190400,13213423935,6500,6500,6500,6500,0
20250328,190300,13213423935,6500,6500,6500,6500,0
20250328,190200,13213423935,6500,6500,6500,6500,0
20250328,190100,13213423935,6500,6500,6500,6500,0
20250328,190000,13213423935,6500,6500,6500,6500,0
20250328,185900,13213423935,6500,6500,6500,6500,0
20250328,185800,13213423935,6500,6500,6500,6500,9273
20250328,185700,13213423935,6500,6500,6500,6500,0
20250328,185600,13213423935,6500,6500,6500,6500,0
20250328,185500,13213423935,6500,6500,6500,6500,0
20250328,185400,13213423935,6500,6500,6500,6500,0
20250328,185300,13213423935,6500,6500,6500,6500,0
20250328,185200,13213423935,6500,6500,6500,6500,0
20250328,185100,13213423935,6500,6500,6500,6500,0
20250328,185000,13213423935,6500,6500,6500,6500,0
20250328,184900,13213423935,6500,6500,6500,6500,0
20250328,184800,13213423935,6500,6500,6500,6500,0
20250328,184700,13213423935,6500,6500,6500,6500,0
20250328,184600,13213423935,6500,6500,6500,6500,0
20250328,184500,13213423935,6500,6500,6500,6500,0
20250328,184400,13213423935,6500,6500,6500,6500,0
20250328,184300,13213423935,6500,6500,6500,6500,0
20250328,184200,13213423935,6500,6500,6500,6500,0
20250328,184100,13213423935,6500,6500,6500,6500,0
20250328,184000,13213423935,6500,6500,6500,6500,0
20250328,183900,13213423935,6500,6500,6500,6500,0
20250328,183800,13213423935,6500,6500,6500,6500,0
20250328,183700,13213423935,6500,6500,6500,6500,0
20250328,183600,13213423935,6500,6500,6500,6500,0
20250328,183500,13213423935,6500,6500,6500,6500,0
20250328,183400,13213423935,6500,6500,6500,6500,0
20250328,183300,13213423935,6500,6500,6500,6500,0
20250328,183200,13213423935,6500,6500,6500,6500,0
20250328,183100,13213423935,6500,6500,6500,6500,0
20250328,183000,13213423935,6500,6500,6500,6500,0
20250328,182900,13213423935,6500,6500,6500,6500,0
20250328,182800,13213423935,6500,6500,6500,6500,9273
20250328,182700,13213423935,6500,6500,6500,6500,0
20250328,182600,13213423935,6500,6500,6500,6500,0
20250328,182500,13213423935,6500,6500,6500,6500,0
20250328,182400,13213423935,6500,6500,6500,6500,0
20250328,182300,13213423935,6500,6500,6500,6500,0
20250328,182200,13213423935,6500,6500,6500,6500,0
20250328,182100,13213423935,6500,6500,6500,6500,0
20250328,182000,13213423935,6500,6500,6500,6500,0
20250328,181900,13213423935,6500,6500,6500,6500,0
20250328,181800,13213423935,6500,6500,6500,6500,0
20250328,181700,13213423935,6500,6500,6500,6500,0
20250328,181600,13213423935,6500,6500,6500,6500,0
20250328,181500,13213423935,6500,6500,6500,6500,0
20250328,181400,13213423935,6500,6500,6500,6500,0
20250328,181300,13213423935,6500,6500,6500,6500,0
20250328,181200,13213423935,6500,6500,6500,6500,0
20250328,181100,13213423935,6500,6500,6500,6500,0
20250328,181000,13213423935,6500,6500,6500,6500,0
20250328,180900,13213423935,6500,6500,6500,6500,0
20250328,180800,13213423935,6500,6500,6500,6500,0
20250328,180700,13213423935,6500,6500,6500,6500,0
20250328,180600,13213423935,6500,6500,6500,6500,0
20250328,180500,13213423935,6500,6500,6500,6500,0
20250328,180400,13213423935,6500,6500,6500,6500,0
20250328,180300,13213423935,6500,6500,6500,6500,0
20250328,180200,13213423935,6500,6500,6500,6500,0
20250328,180100,13213423935,6500,6500,6500,6500,0
20250328,180000,13213423935,6500,6500,6500,6500,0
20250328,175900,13213423935,6500,6500,6500,6500,0
20250328,175800,13213423935,6500,6500,6500,6500,9273
20250328,175700,13213423935,6500,6500,6500,6500,0
20250328,175600,13213423935,6500,6500,6500,6500,0
20250328,175500,13213423935,6500,6500,6500,6500,0
20250328,175400,13213423935,6500,6500,6500,6500,0
20250328,175300,13213423935,6500,6500,6500,6500,0
20250328,175200,13213423935,6500,6500,6500,6500,0
20250328,175100,13213423935,6500,6500,6500,6500,0
20250328,175000,13213423935,6500,6500,6500,6500,0
20250328,174900,13213423935,6500,6500,6500,6500,0
20250328,174800,13213423935,6500,6500,6500,6500,0
20250328,174700,13213423935,6500,6500,6500,6500,0
20250328,174600,13213423935,6500,6500,6500,6500,0
20250328,174500,13213423935,6500,6500,6500,6500,0
20250328,174400,13213423935,6500,6500,6500,6500,0
20250328,174300,13213423935,6500,6500,6500,6500,0
20250328,174200,13213423935,6500,6500,6500,6500,0
20250328,174100,13213423935,6500,6500,6500,6500,0
20250328,174000,13213423935,6500,6500,6500,6500,0
20250328,173900,13213423935,6500,6500,6500,6500,0
20250328,173800,13213423935,6500,6500,6500,6500,0
20250328,173700,13213423935,6500,6500,6500,6500,0
20250328,173600,13213423935,6500,6500,6500,6500,0
20250328,173500,13213423935,6500,6500,6500,6500,0
20250328,173400,13213423935,6500,6500,6500,6500,0
20250328,173300,13213423935,6500,6500,6500,6500,0
20250328,173200,13213423935,6500,6500,6500,6500,0
20250328,173100,13213423935,6500,6500,6500,6500,0
20250328,173000,13213423935,6500,6500,6500,6500,0
20250328,172900,13213423935,6500,6500,6500,6500,0
20250328,172800,13213423935,6500,6500,6500,6500,9273
20250328,172700,13213423935,6500,6500,6500,6500,0
20250328,172600,13213423935,6500,6500,6500,6500,0
20250328,172500,13213423935,6500,6500,6500,6500,0
20250328,172400,13213423935,6500,6500,6500,6500,0
20250328,172300,13213423935,6500,6500,6500,6500,0
20250328,172200,13213423935,6500,6500,6500,6500,0
20250328,172100,13213423935,6500,6500,6500,6500,0
20250328,172000,13213423935,6500,6500,6500,6500,0
20250328,171900,13213423935,6500,6500,6500,6500,0
20250328,171800,13213423935,6500,6500,6500,6500,0
20250328,171700,13213423935,6500,6500,6500,6500,0
20250328,171600,13213423935,6500,6500,6500,6500,0
20250328,171500,13213423935,6500,6500,6500,6500,0
20250328,171400,13213423935,6500,6500,6500,6500,0
20250328,171300,13213423935,6500,6500,6500,6500,0
20250328,171200,13213423935,6500,6500,6500,6500,0
20250328,171100,13213423935,6500,6500,6500,6500,0
20250328,171000,13213423935,6500,6500,6500,6500,0
20250328,170900,13213423935,6500,6500,6500,6500,0
20250328,170800,13213423935,6500,6500,6500,6500,0
20250328,170700,13213423935,6500,6500,6500,6500,0
20250328,170600,13213423935,6500,6500,6500,6500,0
20250328,170500,13213423935,6500,6500,6500,6500,0
20250328,170400,13213423935,6500,6500,6500,6500,0
20250328,170300,13213423935,6500,6500,6500,6500,0
20250328,170200,13213423935,6500,6500,6500,6500,0
20250328,170100,13213423935,6500,6500,6500,6500,0
20250328,170000,13213423935,6500,6500,6500,6500,0
20250328,165900,13213423935,6500,6500,6500,6500,0
20250328,165800,13213423935,6500,6500,6500,6500,9273
20250328,165700,13213423935,6500,6500,6500,6500,0
20250328,165600,13213423935,6500,6500,6500,6500,0
20250328,165500,13213423935,6500,6500,6500,6500,0
20250328,165400,13213423935,6500,6500,6500,6500,0
20250328,165300,13213423935,6500,6500,6500,6500,0
20250328,165200,13213423935,6500,6500,6500,6500,0
20250328,165100,13213423935,6500,6500,6500,6500,0
20250328,165000,13213423935,6500,6500,6500,6500,0
20250328,164900,13213423935,6500,6500,6500,6500,0
20250328,164800,13213423935,6500,6500,6500,6500,0
20250328,164700,13213423935,6500,6500,6500,6500,0
20250328,164600,13213423935,6500,6500,6500,6500,0
20250328,164500,13213423935,6500,6500,6500,6500,0
20250328,164400,13213423935,6500,6500,6500,6500,0
20250328,164300,13213423935,6500,6500,6500,6500,0
20250328,164200,13213423935,6500,6500,6500,6500,0
20250328,164100,13213423935,6500,6500,6500,6500,0
20250328,164000,13213423935,6500,6500,6500,6500,0
20250328,163900,13213423935,6500,6500,6500,6500,0
20250328,163800,13213423935,6500,6500,6500,6500,0
20250328,163700,13213423935,6500,6500,6500,6500,0
20250328,163600,13213423935,6500,6500,6500,6500,0
20250328,163500,13213423935,6500,6500,6500,6500,0
20250328,163400,13213423935,6500,6500,6500,6500,0
20250328,163300,13213423935,6500,6500,6500,6500,0
20250328,163200,13213423935,6500,6500,6500,6500,0
20250328,163100,13213423935,6500,6500,6500,6500,0
20250328,163000,13213423935,6500,6500,6500,6500,0
20250328,162900,13213423935,6500,6500,6500,6500,0
20250328,162800,13213423935,6500,6500,6500,6500,9273
20250328,162700,13213423935,6500,6500,6500,6500,0
20250328,162600,13213423935,6500,6500,6500,6500,0
20250328,162500,13213423935,6500,6500,6500,6500,0
20250328,162400,13213423935,6500,6500,6500,6500,0
20250328,162300,13213423935,6500,6500,6500,6500,0
20250328,162200,13213423935,6500,6500,6500,6500,0
20250328,162100,13213423935,6500,6500,6500,6500,0
20250328,162000,13213423935,6500,6500,6500,6500,0
20250328,161900,13213423935,6500,6500,6500,6500,0
20250328,161800,13213423935,6500,6500,6500,6500,0
20250328,161700,13213423935,6500,6500,6500,6500,0
20250328,161600,13213423935,6500,6500,6500,6500,0
20250328,161500,13213423935,6500,6500,6500,6500,0
20250328,161400,13213423935,6500,6500,6500,6500,0
20250328,161300,13213423935,6500,6500,6500,6500,0
20250328,161200,13213423935,6500,6500,6500,6500,0
20250328,161100,13213423935,6500,6500,6500,6500,0
20250328,161000,13213423935,6500,6500,6500,6500,0
20250328,160900,13213423935,6500,6500,6500,6500,0
20250328,160800,13213423935,6500,6500,6500,6500,0
20250328,160700,13213423935,6500,6500,6500,6500,0
20250328,160600,13213423935,6500,6500,6500,6500,0
20250328,160500,13213423935,6500,6500,6500,6500,0
20250328,160400,13213423935,6500,6500,6500,6500,0
20250328,160300,13213423935,6500,6500,6500,6500,0
20250328,160200,13213423935,6500,6500,6500,6500,0
20250328,160100,13213423935,6500,6500,6500,6500,0
20250328,160000,13213423935,6500,6500,6500,6500,0
20250328,155900,13213423935,6500,6500,6500,6500,0
20250328,155800,13213423935,6500,6500,6500,6500,9273
20250328,155700,13213423935,6500,6500,6500,6500,0
20250328,155600,13213423935,6500,6500,6500,6500,0
20250328,155500,13213423935,6500,6500,6500,6500,0
20250328,155400,13213423935,6500,6500,6500,6500,0
20250328,155300,13213423935,6500,6500,6500,6500,0
20250328,155200,13213423935,6500,6500,6500,6500,0
20250328,155100,13213423935,6500,6500,6500,6500,0
20250328,155000,13213423935,6500,6500,6500,6500,0
20250328,154900,13213423935,6500,6500,6500,6500,0
20250328,154800,13213423935,6500,6500,6500,6500,0
20250328,154700,13213423935,6500,6500,6500,6500,0
20250328,154600,13213423935,6500,6500,6500,6500,0
20250328,154500,13213423935,6500,6500,6500,6500,0
20250328,154400,13213423935,6500,6500,6500,6500,0
20250328,154300,13213423935,6500,6500,6500,6500,0
20250328,154200,13213423935,6500,6500,6500,6500,0
20250328,154100,13213423935,6500,6500,6500,6500,0
20250328,154000,13213423935,6500,6500,6500,6500,0
20250328,153900,13213423935,6500,6500,6500,6500,0
20250328,153800,13213423935,6500,6500,6500,6500,0
20250328,153700,13213423935,6500,6500,6500,6500,0
20250328,153600,13213423935,6500,6500,6500,6500,0
20250328,153500,13213423935,6500,6500,6500,6500,0
20250328,153400,13213423935,6500,6500,6500,6500,0
20250328,153300,13213423935,6500,6500,6500,6500,0
20250328,153200,13213423935,6500,6500,6500,6500,0
20250328,153100,13213423935,6500,6500,6500,6500,0
20250328,153000,13213423935,6500,6500,6500,6500,9273
20250328,152900,13153149435,6500,6500,6500,6500,0
20250328,152800,13153149435,6500,6500,6500,6500,0
20250328,152700,13153149435,6500,6500,6500,6500,0
20250328,152600,13153149435,6500,6500,6500,6500,0
20250328,152500,13153149435,6500,6500,6500,6500,0
20250328,152400,13153149435,6500,6500,6500,6500,0
20250328,152300,13153149435,6500,6500,6500,6500,0
20250328,152200,13153149435,6500,6500,6500,6500,0
20250328,152100,13153149435,6500,6500,6500,6500,0
20250328,152000,13153149435,6500,6500,6500,6500,0
20250328,151900,13153149435,6500,6480,6500,6430,5177
20250328,151800,13119703460,6480,6470,6480,6450,1482
20250328,151700,13110126250,6490,6490,6490,6480,1793
20250328,151600,13098500720,6500,6500,6510,6500,380
20250328,151500,13096030200,6500,6490,6500,6480,447
20250328,151400,13093131390,6490,6510,6510,6480,527
20250328,151300,13089711070,6510,6500,6510,6500,1064
20250328,151200,13082789000,6500,6500,6510,6500,2029
20250328,151100,13069599460,6500,6470,6500,6450,2989
20250328,151000,13050223360,6470,6490,6490,6440,2139
20250328,150900,13036412710,6490,6460,6490,6450,2302
20250328,150800,13021503880,6460,6500,6500,6450,1465
20250328,150700,13012033850,6500,6510,6510,6470,3187
20250328,150600,12991358250,6510,6520,6530,6500,1201
20250328,150500,12983535080,6520,6520,6530,6520,537
20250328,150400,12980033630,6520,6510,6520,6510,485
20250328,150300,12976873220,6510,6515,6520,6510,91
20250328,150200,12976280775,6515,6515,6520,6500,111
20250328,150100,12975558570,6500,6520,6540,6500,5975
20250328,150000,12936662295,6520,6540,6540,6520,1178
20250328,145900,12928970555,6560,6540,6560,6530,557
20250328,145800,12925326095,6540,6540,6540,6540,201
20250328,145700,12924011555,6570,6510,6570,6500,2973
20250328,145600,12904564365,6520,6510,6520,6510,100
20250328,145500,12903913355,6510,6510,6510,6500,392
20250328,145400,12901362035,6500,6500,6510,6500,151
20250328,145300,12900380205,6490,6490,6510,6490,63
20250328,145200,12899971015,6490,6520,6520,6490,485
20250328,145100,12896822345,6500,6510,6520,6500,13
20250328,145000,12896737745,6500,6510,6520,6500,626
20250328,144900,12892664045,6490,6500,6530,6490,1009
20250328,144800,12886099215,6510,6510,6510,6500,301
20250328,144700,12884141895,6520,6530,6540,6520,1430
20250328,144600,12874814715,6540,6550,6550,6540,856
20250328,144500,12869213915,6550,6540,6550,6535,107
20250328,144400,12868514155,6530,6530,6530,6530,440
20250328,144300,12865640955,6530,6530,6530,6520,438
20250328,144200,12862780945,6530,6540,6540,6520,180
20250328,144100,12861607185,6520,6520,6540,6510,209
20250328,144000,12860245145,6520,6520,6550,6520,225
20250328,143900,12858775245,6520,6520,6520,6510,593
20250328,143800,12854913565,6550,6540,6550,6530,2228
20250328,143700,12840342505,6560,6540,6560,6540,148
20250328,143600,12839374485,6540,6490,6540,6480,1639
20250328,143500,12828718055,6490,6510,6510,6490,3906
20250328,143400,12803364455,6510,6540,6540,6510,1180
20250328,143300,12795670385,6540,6530,6540,6510,1673
20250328,143200,12784761535,6530,6540,6540,6530,267
20250328,143100,12783017085,6540,6550,6550,6540,269
20250328,143000,12781255365,6560,6570,6570,6550,43
20250328,142900,12780973265,6570,6560,6570,6560,244
20250328,142800,12779371235,6560,6540,6560,6540,684
20250328,142700,12774892235,6550,6540,6550,6540,724
20250328,142600,12770157265,6530,6490,6530,6490,1404
20250328,142500,12761029865,6490,6590,6590,6480,5183
20250328,142400,12727262425,6600,6590,6610,6590,915
20250328,142300,12721225915,6600,6590,6600,6590,547
20250328,142200,12717615725,6600,6600,6600,6600,39
20250328,142100,12717358325,6590,6570,6590,6550,2847
20250328,142000,12698634725,6580,6570,6580,6570,106
20250328,141900,12697938265,6580,6560,6580,6560,404
20250328,141800,12695283635,6570,6560,6570,6560,268
20250328,141700,12693525545,6560,6550,6560,6550,21
20250328,141600,12693387985,6550,6570,6570,6550,519
20250328,141500,12689987485,6560,6550,6570,6540,204
20250328,141400,12688649685,6540,6560,6560,6540,386
20250328,141300,12686122065,6560,6560,6560,6540,520
20250328,141200,12682719145,6570,6560,6570,6550,252
20250328,141100,12681067715,6580,6550,6580,6540,781
20250328,141000,12675951915,6540,6520,6550,6520,2219
20250328,140900,12661449695,6510,6480,6510,6470,1690
20250328,140800,12650493915,6480,6470,6480,6460,294
20250328,140700,12648592415,6470,6460,6470,6440,1157
20250328,140600,12641121855,6470,6450,6470,6450,465
20250328,140500,12638120145,6460,6480,6480,6450,548
20250328,140400,12634576325,6470,6480,6480,6470,81
20250328,140300,12634052005,6480,6490,6500,6480,1649
20250328,140200,12623357265,6500,6440,6500,6440,8053
20250328,140100,12571251965,6440,6470,6480,6430,5067
20250328,140000,12538525525,6480,6510,6510,6480,2969
20250328,135900,12519269675,6510,6500,6510,6500,2021
20250328,135800,12506131475,6500,6510,6510,6500,3028
20250328,135700,12486448055,6500,6520,6530,6500,544
20250328,135600,12482906355,6520,6530,6540,6500,4253
20250328,135500,12455191575,6530,6510,6530,6490,2955
20250328,135400,12435996145,6510,6480,6520,6470,1769
20250328,135300,12424502105,6480,6510,6510,6470,779
20250328,135200,12419444285,6500,6510,6510,6480,1304
20250328,135100,12410970155,6510,6530,6530,6510,779
20250328,135000,12405896725,6530,6540,6540,6510,1785
20250328,134900,12394236715,6530,6500,6530,6470,1767
20250328,134800,12382737105,6520,6640,6640,6450,11782
20250328,134700,12305771915,6640,6640,6650,6620,3804
20250328,134600,12280519365,6640,6660,6660,6640,2219
20250328,134500,12265774065,6650,6660,6660,6650,519
20250328,134400,12262322495,6660,6650,6660,6650,51
20250328,134300,12261983335,6650,6670,6670,6650,1009
20250328,134200,12255270695,6660,6670,6670,6660,371
20250328,134100,12252797185,6670,6660,6670,6660,860
20250328,134000,12247063235,6660,6670,6670,6650,592
20250328,133900,12243118725,6680,6640,6680,6640,2023
20250328,133800,12229654285,6640,6640,6640,6630,1044
20250328,133700,12222727195,6640,6650,6650,6630,869
20250328,133600,12216963255,6640,6620,6640,6620,1940
20250328,133500,12204097805,6620,6600,6620,6600,2075
20250328,133400,12190372205,6600,6560,6610,6550,2875
20250328,133300,12171506075,6560,6570,6570,6550,1825
20250328,133200,12159541275,6560,6620,6620,6560,5914
20250328,133100,12120471795,6620,6580,6620,6570,8642
20250328,133000,12063493565,6580,6580,6590,6550,8668
20250328,132900,12006537665,6580,6550,6580,6540,2167
20250328,132800,11992305345,6550,6550,6560,6520,2868
20250328,132700,11973554165,6550,6510,6550,6500,4532
20250328,132600,11943969105,6530,6590,6590,6500,13279
20250328,132500,11857184055,6600,6600,6610,6590,372
20250328,132400,11854729625,6590,6570,6610,6570,6045
20250328,132300,11814910855,6580,6600,6600,6570,4236
20250328,132200,11787026545,6600,6610,6610,6600,1509
20250328,132100,11777066145,6600,6620,6620,6590,2869
20250328,132000,11758128015,6620,6600,6620,6590,2507
20250328,131900,11741582365,6600,6600,6600,6590,341
20250328,131800,11739333285,6600,6600,6600,6590,4265
20250328,131700,11711208015,6600,6630,6630,6590,12780
20250328,131600,11626866275,6630,6620,6650,6600,6294
20250328,131500,11585180625,6610,6670,6670,6600,12530
20250328,131400,11502174905,6660,6690,6690,6650,7084
20250328,131300,11455010285,6670,6730,6740,6670,2360
20250328,131200,11439189045,6740,6740,6750,6730,1261
20250328,131100,11430691085,6750,6760,6760,6730,2212
20250328,131000,11415781325,6760,6720,6760,6710,3734
20250328,130900,11390634945,6710,6690,6720,6690,917
20250328,130800,11384481065,6720,6710,6720,6680,7585
20250328,130700,11333672945,6710,6780,6790,6700,11018
20250328,130600,11259595175,6790,6780,6790,6770,841
20250328,130500,11253892075,6780,6790,6790,6770,425
20250328,130400,11251008895,6780,6750,6780,6750,1275
20250328,130300,11242390975,6750,6790,6790,6750,5978
20250328,130200,11201956055,6770,6820,6820,6770,6181
20250328,130100,11159947745,6810,6890,6890,6810,11999
20250328,130000,11077768465,6900,6910,6910,6890,981
20250328,125900,11071000175,6910,6900,6910,6900,1742
20250328,125800,11058971345,6900,6900,6900,6890,2256
20250328,125700,11043415715,6900,6900,6900,6890,444
20250328,125600,11040352765,6890,6920,6920,6890,2406
20250328,125500,11023736755,6930,6920,6930,6910,313
20250328,125400,11021570775,6910,6900,6920,6900,106
20250328,125300,11020837345,6910,6890,6910,6890,282
20250328,125200,11018892545,6880,6900,6900,6880,656
20250328,125100,11014372665,6900,6900,6910,6890,1742
20250328,125000,11002353820,6890,6870,6890,6860,2063
20250328,124900,10988151690,6860,6910,6910,6860,3317
20250328,124800,10965328650,6910,6890,6930,6890,451
20250328,124700,10962219230,6890,6950,6950,6890,9368
20250328,124600,10897430370,6960,6970,6970,6940,2978
20250328,124500,10876720580,6980,6980,7000,6980,412
20250328,124400,10873843750,6980,6970,6980,6970,211
20250328,124300,10872373020,6965,6960,6970,6950,1919
20250328,124200,10859029250,6950,6950,6970,6950,2795
20250328,124100,10839593960,6950,6980,6980,6950,3977
20250328,124000,10811913240,6980,7020,7020,6960,8040
20250328,123900,10755751345,7020,7040,7060,7010,9999
20250328,123800,10685528175,7040,7070,7070,7040,3190
20250328,123700,10663036865,7070,7080,7080,7060,470
20250328,123600,10659715185,7080,7080,7080,7070,688
20250328,123500,10654844375,7080,7050,7080,7050,1049
20250328,123400,10647435125,7070,7080,7080,7050,5699
20250328,123300,10607197455,7080,7140,7140,7070,8787
20250328,123200,10544758865,7120,7120,7140,7110,747
20250328,123100,10539433695,7110,7110,7130,7100,1438
20250328,123000,10529203785,7130,7150,7160,7110,3490
20250328,122900,10504300565,7160,7150,7160,7140,1016
20250328,122800,10497030215,7130,7140,7150,7120,3055
20250328,122700,10475246495,7150,7180,7180,7140,1208
20250328,122600,10466607405,7180,7150,7180,7150,614
20250328,122500,10462206185,7160,7140,7160,7140,640
20250328,122400,10457630945,7150,7150,7150,7150,282
20250328,122300,10455614645,7140,7130,7140,7130,1491
20250328,122200,10444969205,7130,7140,7140,7130,132
20250328,122100,10444027955,7130,7130,7130,7130,430
20250328,122000,10440962055,7130,7140,7150,7130,115
20250328,121900,10440141875,7140,7140,7140,7140,787
20250328,121800,10434522695,7130,7130,7140,7120,2231
20250328,121700,10418615565,7140,7140,7150,7130,2064
20250328,121600,10403885515,7130,7120,7150,7120,1155
20250328,121500,10395646355,7130,7100,7130,7100,1057
20250328,121400,10388122585,7110,7100,7120,7100,1827
20250328,121300,10375137235,7110,7110,7110,7090,2776
20250328,121200,10355427145,7110,7110,7120,7100,772
20250328,121100,10349937935,7120,7140,7150,7110,1172
20250328,121000,10341591865,7130,7150,7170,7130,1716
20250328,120900,10329338195,7130,7150,7170,7130,922
20250328,120800,10322750085,7140,7150,7180,7130,3676
20250328,120700,10296440915,7140,7140,7170,7110,3233
20250328,120600,10273380855,7120,7130,7140,7110,1531
20250328,120500,10262480145,7120,7140,7160,7120,2244
20250328,120400,10246469235,7130,7200,7210,7130,8249
20250328,120300,10187277835,7200,7170,7220,7160,5327
20250328,120200,10148937395,7160,7150,7170,7140,1177
20250328,120100,10140511285,7150,7130,7160,7130,373
20250328,120000,10137841495,7160,7180,7190,7130,2792
20250328,115900,10117825145,7190,7190,7190,7170,1975
20250328,115800,10103629935,7170,7180,7200,7170,6151
20250328,115700,10059452835,7170,7150,7180,7150,2016
20250328,115600,10045012835,7150,7130,7150,7130,530
20250328,115500,10041224195,7150,7090,7150,7090,2530
20250328,115400,10023182905,7100,7110,7110,7100,281
20250328,115300,10021186365,7110,7120,7130,7090,708
20250328,115200,10016159615,7120,7070,7120,7060,2003
20250328,115100,10001956625,7070,7100,7100,7070,386
20250328,115000,9999226545,7100,7090,7100,7050,7309
20250328,114900,9947494595,7100,7100,7100,7090,257
20250328,114800,9945672395,7100,7120,7120,7090,1415
20250328,114700,9935622995,7120,7140,7160,7110,1533
20250328,114600,9924704765,7160,7160,7170,7140,3197
20250328,114500,9901844045,7160,7200,7200,7160,1618
20250328,114400,9890218175,7200,7210,7210,7200,458
20250328,114300,9886916385,7210,7220,7220,7190,916
20250328,114200,9880314985,7220,7190,7230,7190,3830
20250328,114100,9852731045,7190,7170,7190,7170,1618
20250328,114000,9841109665,7170,7180,7180,7150,3007
20250328,113900,9819555715,7170,7180,7210,7160,12306
20250328,113800,9731084690,7160,7200,7200,7150,3942
20250328,113700,9702800185,7190,7100,7220,7090,11274
20250328,113600,9621749915,7100,7050,7150,7050,3053
20250328,113500,9600108345,7040,7050,7050,7030,4299
20250328,113400,9569821355,7050,7070,7070,7050,715
20250328,113300,9564773885,7070,7080,7080,7070,706
20250328,113200,9559779435,7070,7070,7080,7070,904
20250328,113100,9553383415,7090,7060,7090,7050,2111
20250328,113000,9538468975,7060,7070,7070,7060,90
20250328,112900,9537832875,7070,7080,7090,7060,1262
20250328,112800,9528904715,7070,7090,7090,7070,33
20250328,112700,9528670975,7060,7080,7080,7040,2541
20250328,112600,9510737355,7080,7090,7090,7070,585
20250328,112500,9506599045,7090,7090,7090,7090,5
20250328,112400,9506563595,7090,7110,7110,7080,765
20250328,112300,9501136725,7100,7110,7110,7090,1059
20250328,112200,9493618515,7110,7070,7110,7070,1429
20250328,112100,9483497345,7060,7080,7080,7050,1912
20250328,112000,9469990725,7080,7060,7080,7050,1858
20250328,111900,9456884945,7060,7090,7090,7040,4301
20250328,111800,9426523945,7090,7110,7120,7090,538
20250328,111700,9422704355,7110,7120,7130,7110,1558
20250328,111600,9411622395,7140,7130,7140,7130,3844
20250328,111500,9384214335,7130,7150,7180,7130,2381
20250328,111400,9367200135,7160,7170,7200,7150,10586
20250328,111300,9291214705,7190,7170,7190,7160,4123
20250328,111200,9261642695,7170,7140,7190,7120,5867
20250328,111100,9219619785,7150,7130,7150,7100,3303
20250328,111000,9196089975,7120,7150,7150,7100,3194
20250328,110900,9173372555,7130,7120,7150,7100,2566
20250328,110800,9155122005,7110,7070,7140,7060,4289
20250328,110700,9124643615,7060,7080,7090,7020,8698
20250328,110600,9063347935,7090,7070,7090,7070,1243
20250328,110500,9054549795,7070,7090,7090,7060,4203
20250328,110400,9024826825,7090,7090,7100,7070,2666
20250328,110300,9005933585,7090,7130,7130,7080,3243
20250328,110200,8982911965,7110,7130,7130,7100,2434
20250328,110100,8965596610,7120,7120,7160,7110,2302
20250328,110000,8949204865,7120,7180,7180,7120,3060
20250328,105900,8927334835,7180,7210,7210,7180,844
20250328,105800,8921270165,7210,7240,7240,7190,1897
20250328,105700,8907573865,7230,7200,7250,7200,1802
20250328,105600,8894557685,7200,7210,7210,7180,1518
20250328,105500,8883630905,7200,7280,7280,7180,8597
20250328,105400,8821544415,7270,7200,7290,7200,21610
20250328,105300,8664611315,7210,7220,7260,7180,17481
20250328,105200,8538216415,7210,7180,7220,7150,2164
20250328,105100,8522653265,7160,7170,7190,7130,6051
20250328,105000,8479389325,7180,7210,7240,7170,11667
20250328,104900,8395400015,7240,7100,7260,7080,9968
20250328,104800,8324062165,7110,7110,7120,7100,768
20250328,104700,8318600575,7110,7110,7120,7090,1742
20250328,104600,8306228505,7120,7140,7150,7100,1435
20250328,104500,8296001655,7150,7120,7150,7040,22038
20250328,104400,8139699245,7130,7150,7160,7120,3254
20250328,104300,8116498995,7160,7170,7170,7120,4714
20250328,104200,8082868235,7150,7180,7190,7150,2533
20250328,104100,8064701485,7170,7200,7200,7140,6023
20250328,104000,8021588485,7190,7180,7190,7140,4723
20250328,103900,7987766015,7180,7140,7210,7120,14131
20250328,103800,7886636175,7140,7180,7210,7140,10780
20250328,103700,7809322400,7180,7220,7230,7180,13160
20250328,103600,7714537130,7220,7310,7310,7210,17379
20250328,103500,7588566400,7310,7340,7340,7280,28896
20250328,103400,7377498980,7340,7350,7380,7290,57445
20250328,103300,6955670940,7350,7300,7400,7210,92681
20250328,103200,6278563190,7310,7070,7350,7060,137700
20250328,103100,5278452755,7060,6980,7090,6980,6371
20250328,103000,5233572445,7000,6960,7010,6950,4099
20250328,102900,5205005735,6970,6970,7010,6970,1101
20250328,102800,5197322255,6950,6990,7000,6950,3693
20250328,102700,5171609735,6990,6970,7000,6970,615
20250328,102600,5167320285,6970,6980,6980,6950,3308
20250328,102500,5144295765,6980,6980,6980,6980,164
20250328,102400,5143151045,6980,7030,7030,6980,3721
20250328,102300,5117102495,7030,7010,7030,7010,35
20250328,102200,5116857045,7030,7010,7030,7010,1524
20250328,102100,5106143705,7010,7020,7020,7010,362
20250328,102000,5103604605,7010,7020,7040,7010,405
20250328,101900,5100764685,7050,7050,7050,7010,400
20250328,101800,5097950645,7050,7010,7050,6990,1899
20250328,101700,5084637405,7000,6980,7000,6980,392
20250328,101600,5081899465,6970,6980,6980,6960,810
20250328,101500,5076254465,6980,7010,7010,6980,1940
20250328,101400,5062677075,7030,7030,7030,7020,139
20250328,101300,5061700825,7030,7020,7030,6990,931
20250328,101200,5055179905,7010,7030,7030,7010,924
20250328,101100,5048688475,7030,7060,7060,7000,1985
20250328,101000,5034748865,7060,7050,7060,7040,861
20250328,100900,5028676945,7050,7030,7050,7030,948
20250328,100800,5022011535,7030,6980,7070,6980,1942
20250328,100700,5008397935,6980,6970,6980,6950,609
20250328,100600,5004157125,6940,6940,6960,6930,4191
20250328,100500,4975084565,6940,6940,6960,6930,1420
20250328,100400,4965230505,6940,6960,6960,6920,2744
20250328,100300,4946170045,6970,6980,6980,6960,2260
20250328,100200,4930423515,6980,7000,7000,6980,311
20250328,100100,4928248575,7000,7040,7040,6970,6399
20250328,100000,4883441815,7040,7050,7070,7040,11148
20250328,095900,4804923985,7050,7070,7090,7050,897
20250328,095800,4798588135,7070,7060,7130,7030,11496
20250328,095700,4717361280,7040,7150,7150,7010,15417
20250328,095600,4608276550,7150,7070,7150,7070,6053
20250328,095500,4565184860,7100,7110,7120,7030,12826
20250328,095400,4474424090,7100,6930,7110,6910,9869
20250328,095300,4404986100,6940,6900,6940,6860,3916
20250328,095200,4377935810,6900,6950,6950,6820,9998
20250328,095100,4309171870,6950,7010,7010,6890,11755
20250328,095000,4227559110,7040,7070,7080,7010,2868
20250328,094900,4207379530,7080,7150,7150,7080,2612
20250328,094800,4188790680,7160,7080,7180,7080,5563
20250328,094700,4149077380,7080,7070,7100,7070,976
20250328,094600,4142172010,7080,7100,7110,7080,2481
20250328,094500,4124580090,7100,7080,7130,7060,5520
20250328,094400,4085380020,7060,7110,7110,7040,3410
20250328,094300,4061280270,7120,7100,7130,7050,4376
20250328,094200,4030268560,7090,7100,7110,7060,10288
20250328,094100,3957291250,7120,7160,7170,7110,20812
20250328,094000,3808856525,7160,7040,7190,7030,24078
20250328,093900,3637492560,7040,6950,7100,6950,16813
20250328,093800,3519120980,6960,6870,6960,6860,3217
20250328,093700,3496861720,6890,6820,6890,6820,3607
20250328,093600,3472167650,6840,6840,6850,6820,2099
20250328,093500,3457827360,6840,6860,6860,6840,2008
20250328,093400,3444082130,6890,6840,6890,6820,2818
20250328,093300,3424816450,6840,6900,6900,6830,8200
20250328,093200,3368611630,6900,6840,6925,6800,13107
20250328,093100,3278555415,6840,7050,7050,6840,23193
20250328,093000,3117615895,7030,7150,7220,7010,42827
20250328,092900,2813754825,7150,7190,7210,7100,47001
20250328,092800,2477209435,7190,6930,7300,6920,133669
20250328,092700,1521662280,6910,6760,6950,6740,19131
20250328,092600,1390515615,6760,6700,6770,6700,10799
20250328,092500,1317739335,6720,6730,6750,6690,6015
20250328,092400,1277347935,6730,6660,6760,6650,5457
20250328,092300,1240747275,6680,6660,6690,6640,5478
20250328,092200,1204258915,6690,6720,6730,6660,7865
20250328,092100,1151656465,6710,6750,6760,6690,3637
20250328,092000,1127250285,6730,6740,6770,6720,4614
20250328,091900,1096120755,6750,6760,6790,6740,5361
20250328,091800,1059852205,6770,6780,6790,6740,8588
20250328,091700,1001750945,6770,6660,6780,6640,8238
20250328,091600,946642135,6650,6690,6700,6650,2628
20250328,091500,929111605,6700,6700,6700,6670,1485
20250328,091400,919188505,6700,6670,6710,6670,2099
20250328,091300,905146615,6680,6680,6690,6650,2249
20250328,091200,890131125,6670,6690,6690,6620,3959
20250328,091100,863832625,6690,6670,6700,6670,1758
20250328,091000,852064945,6680,6640,6740,6640,6209
20250328,090900,810532745,6660,6660,6680,6620,7118
20250328,090800,763245385,6660,6720,6740,6650,17779
20250328,090700,644275995,6720,6750,6770,6710,6899
20250328,090600,597832895,6750,6730,6780,6720,8698
20250328,090500,539240085,6740,6780,6790,6740,5555
20250328,090400,501715570,6780,6910,6920,6780,5789
20250328,090300,462161900,6920,6830,6950,6830,5395
20250328,090200,425039550,6840,6840,6860,6820,6257
20250328,090100,382260810,6850,6770,6950,6770,13321
20250328,090000,290962160,6760,6730,6980,6710,42450