KissMeData/005160/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191100,574066413,3525,3525,3525,3525,6230
20250331,191000,574066413,3525,3525,3525,3525,0
20250331,190900,574066413,3525,3525,3525,3525,0
20250331,190800,574066413,3525,3525,3525,3525,0
20250331,190700,574066413,3525,3525,3525,3525,0
20250331,190600,574066413,3525,3525,3525,3525,0
20250331,190500,574066413,3525,3525,3525,3525,0
20250331,190400,574066413,3525,3525,3525,3525,0
20250331,190300,574066413,3525,3525,3525,3525,0
20250331,190200,574066413,3525,3525,3525,3525,0
20250331,190100,574066413,3525,3525,3525,3525,0
20250331,190000,574066413,3525,3525,3525,3525,0
20250331,185900,574066413,3525,3525,3525,3525,0
20250331,185800,574066413,3525,3525,3525,3525,0
20250331,185700,574066413,3525,3525,3525,3525,0
20250331,185600,574066413,3525,3525,3525,3525,0
20250331,185500,574066413,3525,3525,3525,3525,0
20250331,185400,574066413,3525,3525,3525,3525,0
20250331,185300,574066413,3525,3525,3525,3525,0
20250331,185200,574066413,3525,3525,3525,3525,0
20250331,185100,574066413,3525,3525,3525,3525,0
20250331,185000,574066413,3525,3525,3525,3525,0
20250331,184900,574066413,3525,3525,3525,3525,0
20250331,184800,574066413,3525,3525,3525,3525,0
20250331,184700,574066413,3525,3525,3525,3525,0
20250331,184600,574066413,3525,3525,3525,3525,0
20250331,184500,574066413,3525,3525,3525,3525,0
20250331,184400,574066413,3525,3525,3525,3525,0
20250331,184300,574066413,3525,3525,3525,3525,0
20250331,184200,574066413,3525,3525,3525,3525,0
20250331,184100,574066413,3525,3525,3525,3525,6230
20250331,184000,574066413,3525,3525,3525,3525,0
20250331,183900,574066413,3525,3525,3525,3525,0
20250331,183800,574066413,3525,3525,3525,3525,0
20250331,183700,574066413,3525,3525,3525,3525,0
20250331,183600,574066413,3525,3525,3525,3525,0
20250331,183500,574066413,3525,3525,3525,3525,0
20250331,183400,574066413,3525,3525,3525,3525,0
20250331,183300,574066413,3525,3525,3525,3525,0
20250331,183200,574066413,3525,3525,3525,3525,0
20250331,183100,574066413,3525,3525,3525,3525,0
20250331,183000,574066413,3525,3525,3525,3525,0
20250331,182900,574066413,3525,3525,3525,3525,0
20250331,182800,574066413,3525,3525,3525,3525,0
20250331,182700,574066413,3525,3525,3525,3525,0
20250331,182600,574066413,3525,3525,3525,3525,0
20250331,182500,574066413,3525,3525,3525,3525,0
20250331,182400,574066413,3525,3525,3525,3525,0
20250331,182300,574066413,3525,3525,3525,3525,0
20250331,182200,574066413,3525,3525,3525,3525,0
20250331,182100,574066413,3525,3525,3525,3525,0
20250331,182000,574066413,3525,3525,3525,3525,0
20250331,181900,574066413,3525,3525,3525,3525,0
20250331,181800,574066413,3525,3525,3525,3525,0
20250331,181700,574066413,3525,3525,3525,3525,0
20250331,181600,574066413,3525,3525,3525,3525,0
20250331,181500,574066413,3525,3525,3525,3525,0
20250331,181400,574066413,3525,3525,3525,3525,0
20250331,181300,574066413,3525,3525,3525,3525,0
20250331,181200,574066413,3525,3525,3525,3525,0
20250331,181100,574066413,3525,3525,3525,3525,6230
20250331,181000,574066413,3525,3525,3525,3525,0
20250331,180900,574066413,3525,3525,3525,3525,0
20250331,180800,574066413,3525,3525,3525,3525,0
20250331,180700,574066413,3525,3525,3525,3525,0
20250331,180600,574066413,3525,3525,3525,3525,0
20250331,180500,574066413,3525,3525,3525,3525,0
20250331,180400,574066413,3525,3525,3525,3525,0
20250331,180300,574066413,3525,3525,3525,3525,0
20250331,180200,574066413,3525,3525,3525,3525,0
20250331,180100,574066413,3525,3525,3525,3525,0
20250331,180000,574066413,3525,3525,3525,3525,0
20250331,175900,574066413,3525,3525,3525,3525,0
20250331,175800,574066413,3525,3525,3525,3525,0
20250331,175700,574066413,3525,3525,3525,3525,0
20250331,175600,574066413,3525,3525,3525,3525,0
20250331,175500,574066413,3525,3525,3525,3525,0
20250331,175400,574066413,3525,3525,3525,3525,0
20250331,175300,574066413,3525,3525,3525,3525,0
20250331,175200,574066413,3525,3525,3525,3525,0
20250331,175100,574066413,3525,3525,3525,3525,0
20250331,175000,574066413,3525,3525,3525,3525,0
20250331,174900,574066413,3525,3525,3525,3525,0
20250331,174800,574066413,3525,3525,3525,3525,0
20250331,174700,574066413,3525,3525,3525,3525,0
20250331,174600,574066413,3525,3525,3525,3525,0
20250331,174500,574066413,3525,3525,3525,3525,0
20250331,174400,574066413,3525,3525,3525,3525,0
20250331,174300,574066413,3525,3525,3525,3525,0
20250331,174200,574066413,3525,3525,3525,3525,0
20250331,174100,574066413,3525,3525,3525,3525,6230
20250331,174000,574066413,3525,3525,3525,3525,0
20250331,173900,574066413,3525,3525,3525,3525,0
20250331,173800,574066413,3525,3525,3525,3525,0
20250331,173700,574066413,3525,3525,3525,3525,0
20250331,173600,574066413,3525,3525,3525,3525,0
20250331,173500,574066413,3525,3525,3525,3525,0
20250331,173400,574066413,3525,3525,3525,3525,0
20250331,173300,574066413,3525,3525,3525,3525,0
20250331,173200,574066413,3525,3525,3525,3525,0
20250331,173100,574066413,3525,3525,3525,3525,0
20250331,173000,574066413,3525,3525,3525,3525,0
20250331,172900,574066413,3525,3525,3525,3525,0
20250331,172800,574066413,3525,3525,3525,3525,0
20250331,172700,574066413,3525,3525,3525,3525,0
20250331,172600,574066413,3525,3525,3525,3525,0
20250331,172500,574066413,3525,3525,3525,3525,0
20250331,172400,574066413,3525,3525,3525,3525,0
20250331,172300,574066413,3525,3525,3525,3525,0
20250331,172200,574066413,3525,3525,3525,3525,0
20250331,172100,574066413,3525,3525,3525,3525,0
20250331,172000,574066413,3525,3525,3525,3525,0
20250331,171900,574066413,3525,3525,3525,3525,0
20250331,171800,574066413,3525,3525,3525,3525,0
20250331,171700,574066413,3525,3525,3525,3525,0
20250331,171600,574066413,3525,3525,3525,3525,0
20250331,171500,574066413,3525,3525,3525,3525,0
20250331,171400,574066413,3525,3525,3525,3525,0
20250331,171300,574066413,3525,3525,3525,3525,0
20250331,171200,574066413,3525,3525,3525,3525,0
20250331,171100,574066413,3525,3525,3525,3525,6230
20250331,171000,574066413,3525,3525,3525,3525,0
20250331,170900,574066413,3525,3525,3525,3525,0
20250331,170800,574066413,3525,3525,3525,3525,0
20250331,170700,574066413,3525,3525,3525,3525,0
20250331,170600,574066413,3525,3525,3525,3525,0
20250331,170500,574066413,3525,3525,3525,3525,0
20250331,170400,574066413,3525,3525,3525,3525,0
20250331,170300,574066413,3525,3525,3525,3525,0
20250331,170200,574066413,3525,3525,3525,3525,0
20250331,170100,574066413,3525,3525,3525,3525,0
20250331,170000,574066413,3525,3525,3525,3525,0
20250331,165900,574066413,3525,3525,3525,3525,0
20250331,165800,574066413,3525,3525,3525,3525,0
20250331,165700,574066413,3525,3525,3525,3525,0
20250331,165600,574066413,3525,3525,3525,3525,0
20250331,165500,574066413,3525,3525,3525,3525,0
20250331,165400,574066413,3525,3525,3525,3525,0
20250331,165300,574066413,3525,3525,3525,3525,0
20250331,165200,574066413,3525,3525,3525,3525,0
20250331,165100,574066413,3525,3525,3525,3525,0
20250331,165000,574066413,3525,3525,3525,3525,0
20250331,164900,574066413,3525,3525,3525,3525,0
20250331,164800,574066413,3525,3525,3525,3525,0
20250331,164700,574066413,3525,3525,3525,3525,0
20250331,164600,574066413,3525,3525,3525,3525,0
20250331,164500,574066413,3525,3525,3525,3525,0
20250331,164400,574066413,3525,3525,3525,3525,0
20250331,164300,574066413,3525,3525,3525,3525,0
20250331,164200,574066413,3525,3525,3525,3525,0
20250331,164100,574066413,3525,3525,3525,3525,6230
20250331,164000,574066413,3525,3525,3525,3525,0
20250331,163900,574066413,3525,3525,3525,3525,0
20250331,163800,574066413,3525,3525,3525,3525,0
20250331,163700,574066413,3525,3525,3525,3525,0
20250331,163600,574066413,3525,3525,3525,3525,0
20250331,163500,574066413,3525,3525,3525,3525,0
20250331,163400,574066413,3525,3525,3525,3525,0
20250331,163300,574066413,3525,3525,3525,3525,0
20250331,163200,574066413,3525,3525,3525,3525,0
20250331,163100,574066413,3525,3525,3525,3525,0
20250331,163000,574066413,3525,3525,3525,3525,0
20250331,162900,574066413,3525,3525,3525,3525,0
20250331,162800,574066413,3525,3525,3525,3525,0
20250331,162700,574066413,3525,3525,3525,3525,0
20250331,162600,574066413,3525,3525,3525,3525,0
20250331,162500,574066413,3525,3525,3525,3525,0
20250331,162400,574066413,3525,3525,3525,3525,0
20250331,162300,574066413,3525,3525,3525,3525,0
20250331,162200,574066413,3525,3525,3525,3525,0
20250331,162100,574066413,3525,3525,3525,3525,0
20250331,162000,574066413,3525,3525,3525,3525,0
20250331,161900,574066413,3525,3525,3525,3525,0
20250331,161800,574066413,3525,3525,3525,3525,0
20250331,161700,574066413,3525,3525,3525,3525,0
20250331,161600,574066413,3525,3525,3525,3525,0
20250331,161500,574066413,3525,3525,3525,3525,0
20250331,161400,574066413,3525,3525,3525,3525,0
20250331,161300,574066413,3525,3525,3525,3525,0
20250331,161200,574066413,3525,3525,3525,3525,0
20250331,161100,574066413,3525,3525,3525,3525,6230
20250331,161000,574066413,3525,3525,3525,3525,0
20250331,160900,574066413,3525,3525,3525,3525,0
20250331,160800,574066413,3525,3525,3525,3525,0
20250331,160700,574066413,3525,3525,3525,3525,0
20250331,160600,574066413,3525,3525,3525,3525,0
20250331,160500,574066413,3525,3525,3525,3525,0
20250331,160400,574066413,3525,3525,3525,3525,0
20250331,160300,574066413,3525,3525,3525,3525,0
20250331,160200,574066413,3525,3525,3525,3525,0
20250331,160100,574066413,3525,3525,3525,3525,0
20250331,160000,574066413,3525,3525,3525,3525,0
20250331,155900,574066413,3525,3525,3525,3525,0
20250331,155800,574066413,3525,3525,3525,3525,0
20250331,155700,574066413,3525,3525,3525,3525,0
20250331,155600,574066413,3525,3525,3525,3525,0
20250331,155500,574066413,3525,3525,3525,3525,0
20250331,155400,574066413,3525,3525,3525,3525,0
20250331,155300,574066413,3525,3525,3525,3525,0
20250331,155200,574066413,3525,3525,3525,3525,0
20250331,155100,574066413,3525,3525,3525,3525,0
20250331,155000,574066413,3525,3525,3525,3525,0
20250331,154900,574066413,3525,3525,3525,3525,0
20250331,154800,574066413,3525,3525,3525,3525,0
20250331,154700,574066413,3525,3525,3525,3525,0
20250331,154600,574066413,3525,3525,3525,3525,0
20250331,154500,574066413,3525,3525,3525,3525,0
20250331,154400,574066413,3525,3525,3525,3525,0
20250331,154300,574066413,3525,3525,3525,3525,0
20250331,154200,574066413,3525,3525,3525,3525,0
20250331,154100,574066413,3525,3525,3525,3525,6230
20250331,154000,574066413,3525,3525,3525,3525,0
20250331,153900,574066413,3525,3525,3525,3525,0
20250331,153800,574066413,3525,3525,3525,3525,0
20250331,153700,574066413,3525,3525,3525,3525,0
20250331,153600,574066413,3525,3525,3525,3525,0
20250331,153500,574066413,3525,3525,3525,3525,0
20250331,153400,574066413,3525,3525,3525,3525,0
20250331,153300,574066413,3525,3525,3525,3525,0
20250331,153200,574066413,3525,3525,3525,3525,0
20250331,153100,574066413,3525,3525,3525,3525,0
20250331,153000,574066413,3525,3525,3525,3525,6230
20250331,152900,552105663,3545,3545,3545,3545,0
20250331,152800,552105663,3545,3545,3545,3545,0
20250331,152700,552105663,3545,3545,3545,3545,0
20250331,152600,552105663,3545,3545,3545,3545,0
20250331,152500,552105663,3545,3545,3545,3545,0
20250331,152400,552105663,3545,3545,3545,3545,0
20250331,152300,552105663,3545,3545,3545,3545,0
20250331,152200,552105663,3545,3545,3545,3545,0
20250331,152100,552105663,3545,3545,3545,3545,0
20250331,152000,552105663,3545,3545,3545,3545,0
20250331,151900,552105663,3545,3545,3545,3540,164
20250331,151800,551524873,3550,3550,3550,3550,10
20250331,151700,551489373,3550,3545,3550,3545,448
20250331,151600,549900873,3550,3550,3550,3550,40
20250331,151500,549758873,3550,3545,3550,3545,358
20250331,151400,548488673,3550,3550,3550,3550,166
20250331,151300,547899373,3550,3545,3550,3545,120
20250331,151200,547473723,3550,3550,3550,3545,1539
20250331,151100,542011573,3545,3545,3545,3545,94
20250331,151000,541678343,3545,3545,3545,3545,288
20250331,150900,540657383,3545,3545,3545,3545,162
20250331,150800,540083093,3550,3550,3550,3550,0
20250331,150700,540083093,3550,3550,3550,3550,0
20250331,150600,540083093,3550,3550,3550,3550,50
20250331,150500,539905593,3550,3545,3550,3545,845
20250331,150400,536907433,3545,3545,3545,3545,163
20250331,150300,536329598,3550,3550,3550,3550,0
20250331,150200,536329598,3550,3545,3550,3545,134
20250331,150100,535854243,3545,3545,3545,3545,0
20250331,150000,535854243,3545,3540,3545,3540,339
20250331,145900,534654178,3540,3540,3560,3540,1937
20250331,145800,527792718,3540,3540,3540,3540,1115
20250331,145700,523845618,3540,3540,3540,3540,150
20250331,145600,523314618,3540,3540,3540,3540,0
20250331,145500,523314618,3540,3540,3540,3540,0
20250331,145400,523314618,3540,3540,3540,3540,0
20250331,145300,523314618,3540,3550,3550,3540,473
20250331,145200,521639158,3545,3545,3545,3545,0
20250331,145100,521639158,3545,3545,3545,3545,0
20250331,145000,521639158,3545,3545,3545,3545,0
20250331,144900,521639158,3545,3545,3545,3545,936
20250331,144800,518321038,3545,3545,3550,3545,1397
20250331,144700,513368348,3545,3545,3545,3545,65
20250331,144600,513137923,3545,3555,3555,3545,2
20250331,144500,513130823,3550,3550,3550,3550,0
20250331,144400,513130823,3550,3550,3550,3550,0
20250331,144300,513130823,3550,3550,3550,3550,0
20250331,144200,513130823,3550,3540,3550,3540,2117
20250331,144100,505633063,3540,3540,3540,3540,1429
20250331,144000,500574403,3550,3550,3550,3550,30
20250331,143900,500467903,3550,3550,3550,3550,0
20250331,143800,500467903,3550,3550,3550,3550,0
20250331,143700,500467903,3550,3550,3550,3550,0
20250331,143600,500467903,3550,3550,3550,3550,0
20250331,143500,500467903,3550,3535,3550,3535,1825
20250331,143400,494002963,3535,3535,3535,3535,20
20250331,143300,493932263,3535,3535,3535,3535,0
20250331,143200,493932263,3535,3535,3535,3535,0
20250331,143100,493932263,3535,3535,3535,3535,0
20250331,143000,493932263,3535,3535,3535,3535,136
20250331,142900,493451503,3542,3542,3542,3542,0
20250331,142800,493451503,3542,3542,3542,3542,0
20250331,142700,493451503,3542,3542,3542,3542,0
20250331,142600,493451503,3542,3542,3542,3542,248
20250331,142500,492573087,3550,3535,3550,3535,1693
20250331,142400,486580542,3540,3540,3540,3540,1
20250331,142300,486577002,3550,3550,3550,3550,3
20250331,142200,486566352,3535,3535,3535,3535,0
20250331,142100,486566352,3535,3535,3535,3535,10
20250331,142000,486531002,3550,3550,3550,3550,0
20250331,141900,486531002,3550,3550,3550,3550,0
20250331,141800,486531002,3550,3540,3550,3540,901
20250331,141700,483341452,3540,3540,3540,3540,0
20250331,141600,483341452,3540,3540,3540,3540,712
20250331,141500,480820972,3540,3540,3540,3540,174
20250331,141400,480205012,3540,3545,3545,3540,2280
20250331,141300,472133807,3550,3550,3550,3550,0
20250331,141200,472133807,3550,3550,3550,3550,0
20250331,141100,472133807,3550,3555,3555,3550,251
20250331,141000,471242707,3560,3560,3560,3560,72
20250331,140900,470986387,3560,3560,3560,3560,0
20250331,140800,470986387,3560,3560,3560,3560,0
20250331,140700,470986387,3560,3560,3560,3560,200
20250331,140600,470274387,3565,3560,3565,3560,668
20250331,140500,467896272,3560,3550,3560,3550,712
20250331,140400,465367962,3550,3550,3550,3550,1146
20250331,140300,461299662,3540,3540,3540,3540,0
20250331,140200,461299662,3540,3535,3540,3535,1185
20250331,140100,457107335,3535,3535,3535,3535,152
20250331,140000,456570015,3530,3530,3530,3530,0
20250331,135900,456570015,3530,3530,3530,3530,300
20250331,135800,455511015,3530,3530,3530,3530,20
20250331,135700,455440415,3530,3525,3530,3525,185
20250331,135600,454788215,3530,3530,3530,3530,149
20250331,135500,454262245,3530,3530,3530,3530,10
20250331,135400,454226945,3530,3530,3530,3530,67
20250331,135300,453990435,3530,3530,3530,3530,384
20250331,135200,452634915,3530,3530,3530,3530,1667
20250331,135100,446750405,3530,3540,3540,3530,2419
20250331,135000,438192420,3545,3545,3545,3545,0
20250331,134900,438192420,3545,3545,3545,3545,5
20250331,134800,438174695,3545,3545,3545,3545,10
20250331,134700,438139245,3545,3545,3545,3545,0
20250331,134600,438139245,3545,3545,3545,3545,0
20250331,134500,438139245,3545,3545,3545,3545,0
20250331,134400,438139245,3545,3545,3545,3545,644
20250331,134300,435856265,3550,3550,3550,3550,50
20250331,134200,435678765,3545,3545,3545,3545,0
20250331,134100,435678765,3545,3545,3545,3545,0
20250331,134000,435678765,3545,3545,3545,3545,0
20250331,133900,435678765,3545,3545,3545,3545,200
20250331,133800,434969765,3545,3545,3545,3545,0
20250331,133700,434969765,3545,3545,3545,3545,0
20250331,133600,434969765,3545,3550,3550,3545,693
20250331,133500,432513075,3545,3550,3550,3545,105
20250331,133400,432140625,3550,3555,3560,3550,1096
20250331,133300,428249190,3550,3550,3550,3550,41
20250331,133200,428103640,3550,3550,3550,3550,0
20250331,133100,428103640,3550,3550,3550,3550,0
20250331,133000,428103640,3550,3550,3550,3550,0
20250331,132900,428103640,3550,3550,3550,3550,380
20250331,132800,426754640,3550,3550,3550,3550,553
20250331,132700,424791490,3550,3550,3550,3550,0
20250331,132600,424791490,3550,3550,3550,3550,0
20250331,132500,424791490,3550,3550,3550,3550,64
20250331,132400,424564290,3550,3550,3550,3550,0
20250331,132300,424564290,3550,3555,3555,3550,149
20250331,132200,424035305,3555,3555,3555,3555,9
20250331,132100,424003310,3560,3560,3560,3560,0
20250331,132000,424003310,3560,3560,3560,3560,100
20250331,131900,423647310,3560,3560,3565,3555,564
20250331,131800,421639695,3545,3545,3545,3545,0
20250331,131700,421639695,3545,3545,3545,3545,305
20250331,131600,420558470,3545,3555,3560,3545,2365
20250331,131500,412171210,3550,3550,3550,3550,478
20250331,131400,410474310,3550,3550,3550,3550,95
20250331,131300,410137060,3565,3565,3565,3565,0
20250331,131200,410137060,3565,3565,3565,3565,20
20250331,131100,410065760,3570,3570,3570,3570,0
20250331,131000,410065760,3570,3570,3570,3570,0
20250331,130900,410065760,3570,3565,3570,3565,307
20250331,130800,408971300,3565,3565,3565,3565,100
20250331,130700,408614800,3550,3550,3550,3550,223
20250331,130600,407823150,3565,3550,3565,3550,1117
20250331,130500,403853750,3550,3550,3550,3545,434
20250331,130400,402314310,3550,3545,3550,3545,70
20250331,130300,402066010,3550,3545,3550,3545,115
20250331,130200,401658195,3550,3550,3550,3550,219
20250331,130100,400880745,3545,3545,3545,3545,0
20250331,130000,400880745,3545,3545,3545,3545,85
20250331,125900,400579420,3545,3545,3545,3545,33
20250331,125800,400462435,3545,3545,3550,3545,413
20250331,125700,398998030,3550,3550,3550,3550,0
20250331,125600,398998030,3550,3550,3550,3550,36
20250331,125500,398870230,3550,3550,3550,3550,75
20250331,125400,398603980,3550,3550,3550,3545,11
20250331,125300,398564935,3550,3555,3555,3550,26
20250331,125200,398472540,3560,3560,3560,3560,10
20250331,125100,398436940,3570,3570,3580,3545,14711
20250331,125000,346158435,3610,3610,3610,3610,0
20250331,124900,346158435,3610,3565,3610,3560,3911
20250331,124800,332211995,3565,3565,3565,3565,29
20250331,124700,332108610,3570,3570,3570,3570,0
20250331,124600,332108610,3570,3570,3570,3570,1
20250331,124500,332105040,3570,3570,3570,3570,3
20250331,124400,332094330,3565,3565,3565,3565,0
20250331,124300,332094330,3565,3565,3565,3565,240
20250331,124200,331238730,3570,3565,3575,3565,526
20250331,124100,329362830,3575,3575,3575,3565,1405
20250331,124000,324351180,3570,3570,3570,3570,0
20250331,123900,324351180,3570,3570,3570,3570,0
20250331,123800,324351180,3570,3570,3570,3570,164
20250331,123700,323765700,3565,3565,3565,3565,0
20250331,123600,323765700,3565,3565,3565,3565,0
20250331,123500,323765700,3565,3565,3565,3565,63
20250331,123400,323541105,3580,3580,3580,3580,0
20250331,123300,323541105,3580,3580,3580,3580,1
20250331,123200,323537525,3565,3565,3565,3565,0
20250331,123100,323537525,3565,3570,3570,3565,200
20250331,123000,322823880,3565,3565,3565,3565,0
20250331,122900,322823880,3565,3565,3565,3565,0
20250331,122800,322823880,3565,3565,3570,3565,533
20250331,122700,320923725,3570,3565,3570,3565,507
20250331,122600,319113740,3570,3570,3570,3570,1289
20250331,122500,314512010,3570,3570,3570,3570,7
20250331,122400,314487020,3570,3570,3570,3570,13
20250331,122300,314440610,3570,3570,3570,3570,0
20250331,122200,314440610,3570,3570,3570,3570,14
20250331,122100,314390630,3580,3580,3580,3580,66
20250331,122000,314154350,3580,3580,3580,3575,1103
20250331,121900,310210625,3580,3580,3580,3580,0
20250331,121800,310210625,3580,3580,3580,3580,0
20250331,121700,310210625,3580,3580,3580,3580,0
20250331,121600,310210625,3580,3580,3580,3580,0
20250331,121500,310210625,3580,3580,3580,3580,0
20250331,121400,310210625,3580,3580,3580,3580,0
20250331,121300,310210625,3580,3580,3580,3580,2
20250331,121200,310203465,3580,3580,3580,3580,0
20250331,121100,310203465,3580,3580,3580,3580,1
20250331,121000,310199885,3565,3565,3565,3565,314
20250331,120900,309080475,3565,3570,3570,3565,289
20250331,120800,308048835,3575,3575,3575,3575,5
20250331,120700,308030960,3575,3575,3575,3575,286
20250331,120600,307008510,3575,3580,3580,3575,162
20250331,120500,306428855,3580,3580,3580,3580,673
20250331,120400,304019515,3575,3575,3575,3575,0
20250331,120300,304019515,3575,3575,3575,3575,0
20250331,120200,304019515,3575,3575,3575,3575,0
20250331,120100,304019515,3575,3580,3580,3575,629
20250331,120000,301770765,3580,3580,3580,3580,0
20250331,115900,301770765,3580,3580,3580,3580,0
20250331,115800,301770765,3580,3580,3580,3580,0
20250331,115700,301770765,3580,3580,3580,3580,0
20250331,115600,301770765,3580,3580,3580,3580,0
20250331,115500,301770765,3580,3580,3580,3580,669
20250331,115400,299375745,3590,3590,3590,3590,91
20250331,115300,299049055,3620,3620,3620,3620,0
20250331,115200,299049055,3620,3620,3620,3620,0
20250331,115100,299049055,3620,3620,3620,3620,0
20250331,115000,299049055,3620,3620,3620,3620,50
20250331,114900,298868055,3625,3625,3625,3625,0
20250331,114800,298868055,3625,3625,3625,3625,0
20250331,114700,298868055,3625,3620,3625,3620,571
20250331,114600,296800680,3620,3620,3620,3620,0
20250331,114500,296800680,3620,3610,3620,3610,572
20250331,114400,294735210,3610,3610,3610,3610,0
20250331,114300,294735210,3610,3610,3610,3610,0
20250331,114200,294735210,3610,3570,3610,3570,5162
20250331,114100,276293115,3570,3570,3570,3570,251
20250331,114000,275397045,3570,3585,3585,3570,230
20250331,113900,274575075,3575,3575,3575,3575,0
20250331,113800,274575075,3575,3575,3575,3575,0
20250331,113700,274575075,3575,3580,3580,3575,2677
20250331,113600,265004250,3580,3580,3580,3580,837
20250331,113500,262007790,3580,3580,3595,3580,641
20250331,113400,259712905,3620,3620,3620,3620,0
20250331,113300,259712905,3620,3620,3620,3620,0
20250331,113200,259712905,3620,3620,3620,3620,0
20250331,113100,259712905,3620,3620,3620,3620,2
20250331,113000,259705665,3600,3580,3600,3575,4322
20250331,112900,244231305,3580,3580,3580,3580,42
20250331,112800,244080945,3580,3575,3580,3575,74
20250331,112700,243816145,3575,3575,3575,3575,0
20250331,112600,243816145,3575,3575,3575,3575,50
20250331,112500,243637395,3575,3575,3580,3575,250
20250331,112400,242743365,3580,3580,3580,3580,0
20250331,112300,242743365,3580,3580,3580,3580,50
20250331,112200,242564365,3580,3575,3580,3575,31
20250331,112100,242453510,3580,3580,3580,3580,0
20250331,112000,242453510,3580,3580,3580,3580,2
20250331,111900,242446350,3580,3580,3580,3575,695
20250331,111800,239959250,3585,3585,3585,3585,0
20250331,111700,239959250,3585,3580,3585,3580,242
20250331,111600,239092180,3580,3580,3580,3580,688
20250331,111500,236629140,3590,3585,3590,3585,197
20250331,111400,235922795,3590,3590,3590,3590,10
20250331,111300,235886895,3590,3590,3590,3590,91
20250331,111200,235560205,3595,3595,3595,3595,50
20250331,111100,235380455,3595,3595,3595,3595,153
20250331,111000,234830420,3595,3595,3595,3595,200
20250331,110900,234111420,3595,3600,3600,3595,590
20250331,110800,231988825,3600,3600,3600,3600,244
20250331,110700,231110425,3600,3600,3600,3600,60
20250331,110600,230894425,3600,3600,3600,3600,0
20250331,110500,230894425,3600,3610,3615,3600,3246
20250331,110400,219201720,3615,3615,3615,3610,125
20250331,110300,218750370,3615,3620,3620,3615,472
20250331,110200,217043285,3625,3625,3625,3625,0
20250331,110100,217043285,3625,3625,3625,3625,0
20250331,110000,217043285,3625,3625,3625,3625,62
20250331,105900,216818535,3625,3635,3635,3625,224
20250331,105800,216005230,3640,3640,3640,3640,51
20250331,105700,215819590,3640,3635,3640,3635,99
20250331,105600,215459470,3635,3630,3635,3630,809
20250331,105500,212521805,3620,3620,3620,3620,0
20250331,105400,212521805,3620,3620,3620,3620,0
20250331,105300,212521805,3620,3620,3620,3620,10
20250331,105200,212485605,3640,3640,3640,3640,0
20250331,105100,212485605,3640,3640,3640,3620,42
20250331,105000,212332960,3640,3645,3645,3640,410
20250331,104900,210840515,3650,3660,3660,3650,1451
20250331,104800,205543520,3660,3660,3660,3660,0
20250331,104700,205543520,3660,3660,3660,3660,1
20250331,104600,205539860,3655,3655,3655,3655,45
20250331,104500,205375385,3660,3660,3660,3660,205
20250331,104400,204625085,3665,3665,3665,3665,105
20250331,104300,204240260,3665,3665,3665,3665,0
20250331,104200,204240260,3665,3665,3665,3665,1
20250331,104100,204236595,3665,3665,3665,3665,136
20250331,104000,203738155,3665,3665,3665,3665,0
20250331,103900,203738155,3665,3665,3665,3665,0
20250331,103800,203738155,3665,3670,3670,3665,32
20250331,103700,203620860,3680,3680,3680,3680,10
20250331,103600,203584060,3680,3680,3680,3680,0
20250331,103500,203584060,3680,3680,3680,3680,100
20250331,103400,203216060,3680,3680,3680,3680,0
20250331,103300,203216060,3680,3680,3680,3680,3
20250331,103200,203205020,3670,3670,3670,3670,0
20250331,103100,203205020,3670,3670,3670,3670,245
20250331,103000,202305870,3670,3670,3670,3670,3
20250331,102900,202294860,3685,3685,3685,3685,0
20250331,102800,202294860,3685,3685,3685,3685,0
20250331,102700,202294860,3685,3685,3685,3685,93
20250331,102600,201952155,3685,3685,3685,3685,0
20250331,102500,201952155,3685,3685,3685,3685,0
20250331,102400,201952155,3685,3685,3685,3685,200
20250331,102300,201215155,3685,3685,3685,3680,4
20250331,102200,201200425,3685,3685,3685,3685,2
20250331,102100,201193055,3670,3670,3670,3670,111
20250331,102000,200785685,3665,3665,3665,3665,0
20250331,101900,200785685,3665,3665,3665,3665,0
20250331,101800,200785685,3665,3665,3665,3665,0
20250331,101700,200785685,3665,3665,3665,3665,20
20250331,101600,200712385,3655,3655,3655,3655,0
20250331,101500,200712385,3655,3680,3700,3655,3808
20250331,101400,186695365,3675,3675,3675,3675,270
20250331,101300,185703115,3670,3670,3670,3670,50
20250331,101200,185519615,3670,3660,3670,3660,516
20250331,101100,183628055,3660,3660,3660,3660,177
20250331,101000,182980235,3660,3660,3660,3660,0
20250331,100900,182980235,3660,3660,3660,3660,0
20250331,100800,182980235,3660,3660,3660,3660,2
20250331,100700,182972915,3650,3650,3650,3650,0
20250331,100600,182972915,3650,3650,3650,3650,50
20250331,100500,182790415,3660,3660,3660,3660,31
20250331,100400,182676955,3660,3650,3660,3650,25
20250331,100300,182585695,3650,3650,3650,3650,376
20250331,100200,181213295,3660,3660,3660,3660,2
20250331,100100,181205975,3660,3660,3660,3660,86
20250331,100000,180891215,3670,3670,3670,3670,645
20250331,095900,178524065,3670,3660,3670,3660,224
20250331,095800,177703985,3660,3660,3660,3660,0
20250331,095700,177703985,3660,3660,3660,3660,0
20250331,095600,177703985,3660,3655,3675,3655,1016
20250331,095500,173984620,3655,3650,3655,3650,816
20250331,095400,171005905,3650,3635,3650,3635,488
20250331,095300,169229360,3635,3640,3640,3635,10
20250331,095200,169192985,3640,3635,3640,3630,173
20250331,095100,168563565,3640,3635,3640,3635,170
20250331,095000,167944975,3635,3615,3635,3615,2432
20250331,094900,159135230,3615,3615,3615,3615,13
20250331,094800,159088235,3615,3615,3615,3615,0
20250331,094700,159088235,3615,3615,3615,3615,9
20250331,094600,159055700,3610,3610,3610,3610,6
20250331,094500,159034040,3610,3610,3610,3610,236
20250331,094400,158182080,3595,3605,3610,3595,1258
20250331,094300,153656450,3605,3605,3605,3605,89
20250331,094200,153335605,3600,3600,3600,3600,40
20250331,094100,153191605,3585,3595,3600,3585,1201
20250331,094000,148869545,3595,3595,3595,3595,86
20250331,093900,148560375,3595,3595,3595,3595,73
20250331,093800,148297940,3560,3580,3580,3560,2000
20250331,093700,141166050,3590,3590,3590,3590,182
20250331,093600,140512670,3590,3590,3590,3590,0
20250331,093500,140512670,3590,3590,3590,3590,500
20250331,093400,138717670,3590,3580,3590,3580,2646
20250331,093300,129219875,3575,3580,3580,3575,250
20250331,093200,128326075,3580,3580,3580,3577,113
20250331,093100,127921574,3582,3587,3587,3582,13
20250331,093000,127874970,3590,3590,3590,3590,69
20250331,092900,127627260,3585,3585,3585,3585,31
20250331,092800,127516125,3590,3590,3590,3590,0
20250331,092700,127516125,3590,3590,3590,3590,1
20250331,092600,127512535,3575,3570,3575,3565,1376
20250331,092500,122606730,3575,3570,3595,3570,767
20250331,092400,119867425,3565,3565,3565,3565,0
20250331,092300,119867425,3565,3575,3575,3565,2159
20250331,092200,112159505,3575,3575,3575,3570,135
20250331,092100,111676885,3570,3570,3570,3570,343
20250331,092000,110452375,3570,3570,3570,3570,39
20250331,091900,110313145,3570,3565,3570,3565,293
20250331,091800,109268300,3555,3557,3557,3555,380
20250331,091700,107917380,3560,3565,3565,3560,182
20250331,091600,107268850,3565,3560,3570,3560,153
20250331,091500,106722740,3565,3570,3570,3560,4241
20250331,091400,91620115,3570,3580,3590,3570,1438
20250331,091300,86478925,3585,3585,3585,3580,41
20250331,091200,86331945,3585,3585,3585,3575,4989
20250331,091100,68468495,3585,3585,3585,3585,785
20250331,091000,65654270,3585,3590,3590,3585,690
20250331,090900,63180370,3590,3590,3590,3590,1200
20250331,090800,58872370,3590,3595,3595,3590,1000
20250331,090700,55281945,3595,3607,3607,3595,1636
20250331,090600,49397900,3615,3605,3615,3600,1409
20250331,090500,44323985,3600,3610,3615,3600,1695
20250331,090400,38213355,3605,3610,3610,3605,1900
20250331,090300,31357855,3605,3620,3645,3605,2782
20250331,090200,21310430,3625,3640,3640,3620,681
20250331,090100,18842300,3620,3625,3630,3620,619
20250331,090000,16600925,3625,3675,3675,3625,4532