KissMeData/024120/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192800,385580788,3275,3275,3275,3275,1582
20250331,192700,385580788,3275,3275,3275,3275,0
20250331,192600,385580788,3275,3275,3275,3275,0
20250331,192500,385580788,3275,3275,3275,3275,0
20250331,192400,385580788,3275,3275,3275,3275,0
20250331,192300,385580788,3275,3275,3275,3275,0
20250331,192200,385580788,3275,3275,3275,3275,0
20250331,192100,385580788,3275,3275,3275,3275,0
20250331,192000,385580788,3275,3275,3275,3275,0
20250331,191900,385580788,3275,3275,3275,3275,0
20250331,191800,385580788,3275,3275,3275,3275,0
20250331,191700,385580788,3275,3275,3275,3275,0
20250331,191600,385580788,3275,3275,3275,3275,0
20250331,191500,385580788,3275,3275,3275,3275,0
20250331,191400,385580788,3275,3275,3275,3275,0
20250331,191300,385580788,3275,3275,3275,3275,0
20250331,191200,385580788,3275,3275,3275,3275,0
20250331,191100,385580788,3275,3275,3275,3275,0
20250331,191000,385580788,3275,3275,3275,3275,0
20250331,190900,385580788,3275,3275,3275,3275,0
20250331,190800,385580788,3275,3275,3275,3275,0
20250331,190700,385580788,3275,3275,3275,3275,0
20250331,190600,385580788,3275,3275,3275,3275,0
20250331,190500,385580788,3275,3275,3275,3275,0
20250331,190400,385580788,3275,3275,3275,3275,0
20250331,190300,385580788,3275,3275,3275,3275,0
20250331,190200,385580788,3275,3275,3275,3275,0
20250331,190100,385580788,3275,3275,3275,3275,0
20250331,190000,385580788,3275,3275,3275,3275,0
20250331,185900,385580788,3275,3275,3275,3275,0
20250331,185800,385580788,3275,3275,3275,3275,1582
20250331,185700,385580788,3275,3275,3275,3275,0
20250331,185600,385580788,3275,3275,3275,3275,0
20250331,185500,385580788,3275,3275,3275,3275,0
20250331,185400,385580788,3275,3275,3275,3275,0
20250331,185300,385580788,3275,3275,3275,3275,0
20250331,185200,385580788,3275,3275,3275,3275,0
20250331,185100,385580788,3275,3275,3275,3275,0
20250331,185000,385580788,3275,3275,3275,3275,0
20250331,184900,385580788,3275,3275,3275,3275,0
20250331,184800,385580788,3275,3275,3275,3275,0
20250331,184700,385580788,3275,3275,3275,3275,0
20250331,184600,385580788,3275,3275,3275,3275,0
20250331,184500,385580788,3275,3275,3275,3275,0
20250331,184400,385580788,3275,3275,3275,3275,0
20250331,184300,385580788,3275,3275,3275,3275,0
20250331,184200,385580788,3275,3275,3275,3275,0
20250331,184100,385580788,3275,3275,3275,3275,0
20250331,184000,385580788,3275,3275,3275,3275,0
20250331,183900,385580788,3275,3275,3275,3275,0
20250331,183800,385580788,3275,3275,3275,3275,0
20250331,183700,385580788,3275,3275,3275,3275,0
20250331,183600,385580788,3275,3275,3275,3275,0
20250331,183500,385580788,3275,3275,3275,3275,0
20250331,183400,385580788,3275,3275,3275,3275,0
20250331,183300,385580788,3275,3275,3275,3275,0
20250331,183200,385580788,3275,3275,3275,3275,0
20250331,183100,385580788,3275,3275,3275,3275,0
20250331,183000,385580788,3275,3275,3275,3275,0
20250331,182900,385580788,3275,3275,3275,3275,0
20250331,182800,385580788,3275,3275,3275,3275,1582
20250331,182700,385580788,3275,3275,3275,3275,0
20250331,182600,385580788,3275,3275,3275,3275,0
20250331,182500,385580788,3275,3275,3275,3275,0
20250331,182400,385580788,3275,3275,3275,3275,0
20250331,182300,385580788,3275,3275,3275,3275,0
20250331,182200,385580788,3275,3275,3275,3275,0
20250331,182100,385580788,3275,3275,3275,3275,0
20250331,182000,385580788,3275,3275,3275,3275,0
20250331,181900,385580788,3275,3275,3275,3275,0
20250331,181800,385580788,3275,3275,3275,3275,0
20250331,181700,385580788,3275,3275,3275,3275,0
20250331,181600,385580788,3275,3275,3275,3275,0
20250331,181500,385580788,3275,3275,3275,3275,0
20250331,181400,385580788,3275,3275,3275,3275,0
20250331,181300,385580788,3275,3275,3275,3275,0
20250331,181200,385580788,3275,3275,3275,3275,0
20250331,181100,385580788,3275,3275,3275,3275,0
20250331,181000,385580788,3275,3275,3275,3275,0
20250331,180900,385580788,3275,3275,3275,3275,0
20250331,180800,385580788,3275,3275,3275,3275,0
20250331,180700,385580788,3275,3275,3275,3275,0
20250331,180600,385580788,3275,3275,3275,3275,0
20250331,180500,385580788,3275,3275,3275,3275,0
20250331,180400,385580788,3275,3275,3275,3275,0
20250331,180300,385580788,3275,3275,3275,3275,0
20250331,180200,385580788,3275,3275,3275,3275,0
20250331,180100,385580788,3275,3275,3275,3275,0
20250331,180000,385580788,3275,3275,3275,3275,0
20250331,175900,385580788,3275,3275,3275,3275,0
20250331,175800,385580788,3275,3275,3275,3275,1582
20250331,175700,385580788,3275,3275,3275,3275,0
20250331,175600,385580788,3275,3275,3275,3275,0
20250331,175500,385580788,3275,3275,3275,3275,0
20250331,175400,385580788,3275,3275,3275,3275,0
20250331,175300,385580788,3275,3275,3275,3275,0
20250331,175200,385580788,3275,3275,3275,3275,0
20250331,175100,385580788,3275,3275,3275,3275,0
20250331,175000,385580788,3275,3275,3275,3275,0
20250331,174900,385580788,3275,3275,3275,3275,0
20250331,174800,385580788,3275,3275,3275,3275,0
20250331,174700,385580788,3275,3275,3275,3275,0
20250331,174600,385580788,3275,3275,3275,3275,0
20250331,174500,385580788,3275,3275,3275,3275,0
20250331,174400,385580788,3275,3275,3275,3275,0
20250331,174300,385580788,3275,3275,3275,3275,0
20250331,174200,385580788,3275,3275,3275,3275,0
20250331,174100,385580788,3275,3275,3275,3275,0
20250331,174000,385580788,3275,3275,3275,3275,0
20250331,173900,385580788,3275,3275,3275,3275,0
20250331,173800,385580788,3275,3275,3275,3275,0
20250331,173700,385580788,3275,3275,3275,3275,0
20250331,173600,385580788,3275,3275,3275,3275,0
20250331,173500,385580788,3275,3275,3275,3275,0
20250331,173400,385580788,3275,3275,3275,3275,0
20250331,173300,385580788,3275,3275,3275,3275,0
20250331,173200,385580788,3275,3275,3275,3275,0
20250331,173100,385580788,3275,3275,3275,3275,0
20250331,173000,385580788,3275,3275,3275,3275,0
20250331,172900,385580788,3275,3275,3275,3275,0
20250331,172800,385580788,3275,3275,3275,3275,1582
20250331,172700,385580788,3275,3275,3275,3275,0
20250331,172600,385580788,3275,3275,3275,3275,0
20250331,172500,385580788,3275,3275,3275,3275,0
20250331,172400,385580788,3275,3275,3275,3275,0
20250331,172300,385580788,3275,3275,3275,3275,0
20250331,172200,385580788,3275,3275,3275,3275,0
20250331,172100,385580788,3275,3275,3275,3275,0
20250331,172000,385580788,3275,3275,3275,3275,0
20250331,171900,385580788,3275,3275,3275,3275,0
20250331,171800,385580788,3275,3275,3275,3275,0
20250331,171700,385580788,3275,3275,3275,3275,0
20250331,171600,385580788,3275,3275,3275,3275,0
20250331,171500,385580788,3275,3275,3275,3275,0
20250331,171400,385580788,3275,3275,3275,3275,0
20250331,171300,385580788,3275,3275,3275,3275,0
20250331,171200,385580788,3275,3275,3275,3275,0
20250331,171100,385580788,3275,3275,3275,3275,0
20250331,171000,385580788,3275,3275,3275,3275,0
20250331,170900,385580788,3275,3275,3275,3275,0
20250331,170800,385580788,3275,3275,3275,3275,0
20250331,170700,385580788,3275,3275,3275,3275,0
20250331,170600,385580788,3275,3275,3275,3275,0
20250331,170500,385580788,3275,3275,3275,3275,0
20250331,170400,385580788,3275,3275,3275,3275,0
20250331,170300,385580788,3275,3275,3275,3275,0
20250331,170200,385580788,3275,3275,3275,3275,0
20250331,170100,385580788,3275,3275,3275,3275,0
20250331,170000,385580788,3275,3275,3275,3275,0
20250331,165900,385580788,3275,3275,3275,3275,0
20250331,165800,385580788,3275,3275,3275,3275,1582
20250331,165700,385580788,3275,3275,3275,3275,0
20250331,165600,385580788,3275,3275,3275,3275,0
20250331,165500,385580788,3275,3275,3275,3275,0
20250331,165400,385580788,3275,3275,3275,3275,0
20250331,165300,385580788,3275,3275,3275,3275,0
20250331,165200,385580788,3275,3275,3275,3275,0
20250331,165100,385580788,3275,3275,3275,3275,0
20250331,165000,385580788,3275,3275,3275,3275,0
20250331,164900,385580788,3275,3275,3275,3275,0
20250331,164800,385580788,3275,3275,3275,3275,0
20250331,164700,385580788,3275,3275,3275,3275,0
20250331,164600,385580788,3275,3275,3275,3275,0
20250331,164500,385580788,3275,3275,3275,3275,0
20250331,164400,385580788,3275,3275,3275,3275,0
20250331,164300,385580788,3275,3275,3275,3275,0
20250331,164200,385580788,3275,3275,3275,3275,0
20250331,164100,385580788,3275,3275,3275,3275,0
20250331,164000,385580788,3275,3275,3275,3275,0
20250331,163900,385580788,3275,3275,3275,3275,0
20250331,163800,385580788,3275,3275,3275,3275,0
20250331,163700,385580788,3275,3275,3275,3275,0
20250331,163600,385580788,3275,3275,3275,3275,0
20250331,163500,385580788,3275,3275,3275,3275,0
20250331,163400,385580788,3275,3275,3275,3275,0
20250331,163300,385580788,3275,3275,3275,3275,0
20250331,163200,385580788,3275,3275,3275,3275,0
20250331,163100,385580788,3275,3275,3275,3275,0
20250331,163000,385580788,3275,3275,3275,3275,0
20250331,162900,385580788,3275,3275,3275,3275,0
20250331,162800,385580788,3275,3275,3275,3275,1582
20250331,162700,385580788,3275,3275,3275,3275,0
20250331,162600,385580788,3275,3275,3275,3275,0
20250331,162500,385580788,3275,3275,3275,3275,0
20250331,162400,385580788,3275,3275,3275,3275,0
20250331,162300,385580788,3275,3275,3275,3275,0
20250331,162200,385580788,3275,3275,3275,3275,0
20250331,162100,385580788,3275,3275,3275,3275,0
20250331,162000,385580788,3275,3275,3275,3275,0
20250331,161900,385580788,3275,3275,3275,3275,0
20250331,161800,385580788,3275,3275,3275,3275,0
20250331,161700,385580788,3275,3275,3275,3275,0
20250331,161600,385580788,3275,3275,3275,3275,0
20250331,161500,385580788,3275,3275,3275,3275,0
20250331,161400,385580788,3275,3275,3275,3275,0
20250331,161300,385580788,3275,3275,3275,3275,0
20250331,161200,385580788,3275,3275,3275,3275,0
20250331,161100,385580788,3275,3275,3275,3275,0
20250331,161000,385580788,3275,3275,3275,3275,0
20250331,160900,385580788,3275,3275,3275,3275,0
20250331,160800,385580788,3275,3275,3275,3275,0
20250331,160700,385580788,3275,3275,3275,3275,0
20250331,160600,385580788,3275,3275,3275,3275,0
20250331,160500,385580788,3275,3275,3275,3275,0
20250331,160400,385580788,3275,3275,3275,3275,0
20250331,160300,385580788,3275,3275,3275,3275,0
20250331,160200,385580788,3275,3275,3275,3275,0
20250331,160100,385580788,3275,3275,3275,3275,0
20250331,160000,385580788,3275,3275,3275,3275,0
20250331,155900,385580788,3275,3275,3275,3275,0
20250331,155800,385580788,3275,3275,3275,3275,1582
20250331,155700,385580788,3275,3275,3275,3275,0
20250331,155600,385580788,3275,3275,3275,3275,0
20250331,155500,385580788,3275,3275,3275,3275,0
20250331,155400,385580788,3275,3275,3275,3275,0
20250331,155300,385580788,3275,3275,3275,3275,0
20250331,155200,385580788,3275,3275,3275,3275,0
20250331,155100,385580788,3275,3275,3275,3275,0
20250331,155000,385580788,3275,3275,3275,3275,0
20250331,154900,385580788,3275,3275,3275,3275,0
20250331,154800,385580788,3275,3275,3275,3275,0
20250331,154700,385580788,3275,3275,3275,3275,0
20250331,154600,385580788,3275,3275,3275,3275,0
20250331,154500,385580788,3275,3275,3275,3275,0
20250331,154400,385580788,3275,3275,3275,3275,0
20250331,154300,385580788,3275,3275,3275,3275,0
20250331,154200,385580788,3275,3275,3275,3275,0
20250331,154100,385580788,3275,3275,3275,3275,0
20250331,154000,385580788,3275,3275,3275,3275,0
20250331,153900,385580788,3275,3275,3275,3275,0
20250331,153800,385580788,3275,3275,3275,3275,0
20250331,153700,385580788,3275,3275,3275,3275,0
20250331,153600,385580788,3275,3275,3275,3275,0
20250331,153500,385580788,3275,3275,3275,3275,0
20250331,153400,385580788,3275,3275,3275,3275,0
20250331,153300,385580788,3275,3275,3275,3275,0
20250331,153200,385580788,3275,3275,3275,3275,0
20250331,153100,385580788,3275,3275,3275,3275,0
20250331,153000,385580788,3275,3275,3275,3275,1582
20250331,152900,380399738,3275,3275,3275,3275,0
20250331,152800,380399738,3275,3275,3275,3275,0
20250331,152700,380399738,3275,3275,3275,3275,0
20250331,152600,380399738,3275,3275,3275,3275,0
20250331,152500,380399738,3275,3275,3275,3275,0
20250331,152400,380399738,3275,3275,3275,3275,0
20250331,152300,380399738,3275,3275,3275,3275,0
20250331,152200,380399738,3275,3275,3275,3275,0
20250331,152100,380399738,3275,3275,3275,3275,0
20250331,152000,380399738,3275,3275,3275,3275,0
20250331,151900,380399738,3275,3275,3275,3275,154
20250331,151800,379895388,3260,3255,3260,3250,2436
20250331,151700,371958673,3255,3270,3270,3255,2426
20250331,151600,364051508,3265,3265,3265,3265,125
20250331,151500,363643383,3270,3270,3270,3270,55
20250331,151400,363463533,3285,3280,3285,3280,307
20250331,151300,362456558,3275,3275,3275,3275,0
20250331,151200,362456558,3275,3265,3275,3265,744
20250331,151100,360023208,3275,3275,3275,3275,13
20250331,151000,359980633,3265,3265,3265,3265,8
20250331,150900,359954513,3265,3265,3265,3265,38
20250331,150800,359830443,3280,3265,3280,3265,185
20250331,150700,359225538,3260,3260,3260,3255,602
20250331,150600,357264518,3265,3265,3265,3265,0
20250331,150500,357264518,3265,3265,3265,3265,37
20250331,150400,357143713,3255,3255,3255,3255,0
20250331,150300,357143713,3255,3260,3260,3255,351
20250331,150200,355999653,3255,3262,3262,3255,298
20250331,150100,355028158,3265,3265,3265,3265,1
20250331,150000,355024893,3270,3270,3270,3270,0
20250331,145900,355024893,3270,3270,3270,3270,0
20250331,145800,355024893,3270,3265,3270,3260,2240
20250331,145700,347701928,3270,3270,3270,3270,20
20250331,145600,347636528,3255,3255,3255,3255,0
20250331,145500,347636528,3255,3255,3255,3255,0
20250331,145400,347636528,3255,3255,3255,3255,0
20250331,145300,347636528,3255,3255,3255,3250,1047
20250331,145200,344231178,3255,3260,3260,3255,540
20250331,145100,342471948,3255,3255,3255,3255,4
20250331,145000,342458928,3260,3260,3260,3260,1
20250331,144900,342455668,3260,3260,3260,3260,0
20250331,144800,342455668,3260,3265,3265,3260,1660
20250331,144700,337043818,3260,3270,3270,3260,300
20250331,144600,336064113,3270,3270,3270,3270,10
20250331,144500,336031413,3275,3275,3275,3275,0
20250331,144400,336031413,3275,3275,3275,3275,7
20250331,144300,336008488,3275,3275,3275,3275,3
20250331,144200,335998663,3275,3275,3275,3275,10
20250331,144100,335965913,3270,3275,3275,3270,14
20250331,144000,335920083,3275,3275,3275,3275,10
20250331,143900,335887333,3260,3290,3290,3260,54
20250331,143800,335711238,3290,3290,3290,3290,0
20250331,143700,335711238,3290,3290,3290,3290,0
20250331,143600,335711238,3290,3290,3290,3290,100
20250331,143500,335382238,3300,3300,3300,3300,0
20250331,143400,335382238,3300,3260,3300,3260,2092
20250331,143300,328530418,3250,3250,3250,3245,50
20250331,143200,328367983,3255,3255,3255,3255,43
20250331,143100,328228018,3260,3260,3260,3260,0
20250331,143000,328228018,3260,3260,3260,3260,153
20250331,142900,327729238,3265,3265,3265,3265,0
20250331,142800,327729238,3265,3265,3265,3260,34
20250331,142700,327618343,3265,3265,3265,3265,0
20250331,142600,327618343,3265,3265,3265,3265,0
20250331,142500,327618343,3265,3265,3265,3265,0
20250331,142400,327618343,3265,3265,3265,3265,0
20250331,142300,327618343,3265,3255,3270,3255,17
20250331,142200,327562983,3255,3250,3255,3250,233
20250331,142100,326804573,3260,3245,3260,3245,36
20250331,142000,326687738,3255,3255,3255,3255,549
20250331,141900,324900743,3245,3245,3245,3245,0
20250331,141800,324900743,3245,3245,3245,3245,2
20250331,141700,324894253,3255,3255,3255,3255,2
20250331,141600,324887743,3255,3255,3255,3255,100
20250331,141500,324562243,3255,3250,3255,3250,3
20250331,141400,324552488,3250,3250,3250,3250,50
20250331,141300,324389988,3245,3245,3245,3245,50
20250331,141200,324227738,3250,3250,3250,3250,50
20250331,141100,324065238,3245,3245,3245,3245,0
20250331,141000,324065238,3245,3245,3245,3245,86
20250331,140900,323786168,3250,3250,3250,3250,89
20250331,140800,323496918,3250,3250,3250,3250,35
20250331,140700,323383168,3250,3255,3255,3250,844
20250331,140600,320638628,3250,3250,3250,3250,0
20250331,140500,320638628,3250,3250,3250,3250,1130
20250331,140400,316966128,3255,3255,3255,3255,9
20250331,140300,316936833,3250,3260,3260,3250,82
20250331,140200,316669863,3260,3260,3260,3260,31
20250331,140100,316568803,3265,3265,3265,3265,1
20250331,140000,316565538,3250,3250,3250,3250,0
20250331,135900,316565538,3250,3250,3250,3250,25
20250331,135800,316484288,3250,3250,3250,3250,4
20250331,135700,316471288,3270,3270,3270,3270,0
20250331,135600,316471288,3270,3270,3270,3270,0
20250331,135500,316471288,3270,3270,3270,3270,1
20250331,135400,316468018,3260,3260,3260,3260,20
20250331,135300,316402818,3250,3250,3250,3250,0
20250331,135200,316402818,3250,3250,3250,3250,100
20250331,135100,316077818,3260,3260,3260,3260,0
20250331,135000,316077818,3260,3260,3260,3260,1
20250331,134900,316074558,3250,3250,3250,3250,190
20250331,134800,315457058,3250,3250,3250,3250,30
20250331,134700,315359558,3250,3250,3250,3250,0
20250331,134600,315359558,3250,3250,3250,3250,0
20250331,134500,315359558,3250,3250,3250,3250,100
20250331,134400,315034558,3250,3250,3250,3250,229
20250331,134300,314290308,3260,3255,3260,3255,22
20250331,134200,314218643,3270,3270,3270,3270,0
20250331,134100,314218643,3270,3270,3270,3270,0
20250331,134000,314218643,3270,3255,3270,3255,5
20250331,133900,314202348,3255,3255,3255,3255,1
20250331,133800,314199093,3255,3255,3255,3255,0
20250331,133700,314199093,3255,3250,3255,3250,79
20250331,133600,313942153,3250,3250,3250,3250,2
20250331,133500,313935653,3245,3245,3245,3245,14
20250331,133400,313890223,3240,3240,3240,3240,0
20250331,133300,313890223,3240,3260,3260,3240,2620
20250331,133200,305382439,3265,3265,3265,3265,0
20250331,133100,305382439,3265,3265,3265,3265,0
20250331,133000,305382439,3265,3265,3265,3265,0
20250331,132900,305382439,3265,3265,3265,3265,0
20250331,132800,305382439,3265,3265,3265,3265,0
20250331,132700,305382439,3265,3265,3265,3265,0
20250331,132600,305382439,3265,3265,3265,3265,0
20250331,132500,305382439,3265,3255,3265,3255,11
20250331,132400,305346624,3265,3265,3265,3265,250
20250331,132300,304530374,3265,3265,3265,3265,15
20250331,132200,304481399,3270,3270,3270,3270,1
20250331,132100,304478129,3275,3260,3275,3260,27
20250331,132000,304389779,3260,3260,3260,3260,3
20250331,131900,304379999,3260,3260,3260,3260,37
20250331,131800,304259379,3255,3255,3255,3255,0
20250331,131700,304259379,3255,3255,3255,3255,16
20250331,131600,304207299,3255,3255,3255,3255,1
20250331,131500,304204044,3255,3255,3255,3255,0
20250331,131400,304204044,3255,3255,3255,3255,10
20250331,131300,304171494,3255,3255,3255,3255,1
20250331,131200,304168239,3260,3260,3260,3260,0
20250331,131100,304168239,3260,3255,3260,3250,503
20250331,131000,302533229,3255,3255,3255,3255,0
20250331,130900,302533229,3255,3255,3255,3255,100
20250331,130800,302207729,3255,3260,3260,3250,3641
20250331,130700,290351634,3260,3265,3265,3260,902
20250331,130600,287408749,3280,3280,3280,3280,0
20250331,130500,287408749,3280,3272,3280,3272,282
20250331,130400,286485389,3280,3280,3280,3280,0
20250331,130300,286485389,3280,3280,3280,3280,31
20250331,130200,286383709,3265,3265,3265,3265,2207
20250331,130100,279177854,3270,3270,3270,3270,826
20250331,130000,276476834,3270,3270,3270,3270,0
20250331,125900,276476834,3270,3270,3270,3270,365
20250331,125800,275283284,3270,3270,3270,3270,100
20250331,125700,274956284,3275,3275,3275,3275,936
20250331,125600,271890884,3275,3275,3275,3275,0
20250331,125500,271890884,3275,3275,3275,3275,0
20250331,125400,271890884,3275,3275,3275,3275,0
20250331,125300,271890884,3275,3285,3285,3275,200
20250331,125200,271235324,3285,3285,3285,3285,30
20250331,125100,271136774,3285,3285,3285,3285,50
20250331,125000,270972524,3300,3300,3300,3300,0
20250331,124900,270972524,3300,3300,3300,3300,0
20250331,124800,270972524,3300,3300,3300,3300,0
20250331,124700,270972524,3300,3300,3300,3300,0
20250331,124600,270972524,3300,3295,3300,3295,969
20250331,124500,267777169,3300,3300,3300,3300,0
20250331,124400,267777169,3300,3300,3300,3300,46
20250331,124300,267625369,3300,3295,3300,3295,101
20250331,124200,267292569,3300,3300,3300,3300,1
20250331,124100,267289269,3295,3295,3295,3295,0
20250331,124000,267289269,3295,3295,3295,3295,1000
20250331,123900,263994269,3295,3290,3295,3290,4
20250331,123800,263981099,3290,3290,3290,3290,0
20250331,123700,263981099,3290,3290,3290,3290,11
20250331,123600,263944909,3295,3295,3295,3295,1
20250331,123500,263941614,3290,3290,3290,3290,0
20250331,123400,263941614,3290,3290,3290,3290,90
20250331,123300,263645514,3285,3285,3285,3285,36
20250331,123200,263527254,3280,3280,3280,3280,0
20250331,123100,263527254,3280,3280,3280,3280,0
20250331,123000,263527254,3280,3280,3280,3280,0
20250331,122900,263527254,3280,3280,3280,3280,0
20250331,122800,263527254,3280,3280,3280,3280,1781
20250331,122700,257685574,3280,3280,3280,3280,20
20250331,122600,257619974,3280,3280,3280,3280,32
20250331,122500,257515014,3280,3280,3280,3280,1
20250331,122400,257511734,3280,3280,3280,3280,2
20250331,122300,257505174,3270,3270,3270,3270,0
20250331,122200,257505174,3270,3270,3270,3270,0
20250331,122100,257505174,3270,3275,3275,3270,49
20250331,122000,257344819,3275,3275,3275,3275,161
20250331,121900,256817544,3280,3280,3280,3280,1
20250331,121800,256814264,3270,3270,3270,3270,1
20250331,121700,256810994,3280,3270,3280,3270,49
20250331,121600,256650754,3270,3270,3270,3270,1
20250331,121500,256647484,3275,3275,3275,3275,0
20250331,121400,256647484,3275,3275,3275,3275,323
20250331,121300,255589659,3280,3280,3280,3280,10
20250331,121200,255556859,3275,3275,3275,3275,0
20250331,121100,255556859,3275,3275,3275,3275,43
20250331,121000,255416034,3280,3280,3280,3280,8
20250331,120900,255389794,3275,3275,3275,3275,1133
20250331,120800,251679219,3275,3290,3290,3275,250
20250331,120700,250857509,3290,3290,3290,3290,316
20250331,120600,249817869,3280,3280,3280,3280,0
20250331,120500,249817869,3280,3280,3280,3280,144
20250331,120400,249345549,3280,3280,3280,3280,0
20250331,120300,249345549,3280,3280,3280,3280,0
20250331,120200,249345549,3280,3280,3280,3280,0
20250331,120100,249345549,3280,3285,3285,3280,101
20250331,120000,249013909,3275,3275,3275,3275,0
20250331,115900,249013909,3275,3295,3295,3275,1224
20250331,115800,244995914,3295,3295,3295,3295,1
20250331,115700,244992619,3305,3305,3305,3305,0
20250331,115600,244992619,3305,3305,3305,3305,1
20250331,115500,244989314,3295,3295,3295,3295,1
20250331,115400,244986019,3305,3305,3305,3305,0
20250331,115300,244986019,3305,3305,3305,3305,50
20250331,115200,244820769,3305,3305,3305,3305,0
20250331,115100,244820769,3305,3305,3305,3305,200
20250331,115000,244159769,3305,3305,3305,3305,5
20250331,114900,244143244,3305,3305,3305,3305,1
20250331,114800,244139939,3300,3305,3305,3300,498
20250331,114700,242494174,3305,3295,3305,3295,1933
20250331,114600,236109209,3300,3300,3300,3300,0
20250331,114500,236109209,3300,3300,3300,3300,51
20250331,114400,235940909,3285,3280,3285,3280,2
20250331,114300,235934344,3300,3285,3300,3285,336
20250331,114200,234830284,3275,3275,3275,3275,0
20250331,114100,234830284,3275,3290,3290,3275,5560
20250331,114000,216596219,3290,3295,3295,3290,830
20250331,113900,213862229,3295,3295,3295,3295,0
20250331,113800,213862229,3295,3295,3295,3295,20
20250331,113700,213796329,3295,3300,3300,3295,65
20250331,113600,213582129,3300,3300,3300,3300,0
20250331,113500,213582129,3300,3300,3300,3300,443
20250331,113400,212120229,3300,3300,3300,3300,0
20250331,113300,212120229,3300,3300,3300,3300,0
20250331,113200,212120229,3300,3300,3300,3300,30
20250331,113100,212021229,3300,3300,3300,3300,20
20250331,113000,211955229,3300,3305,3305,3300,158
20250331,112900,211433064,3300,3300,3300,3300,0
20250331,112800,211433064,3300,3300,3300,3300,100
20250331,112700,211103064,3300,3300,3300,3300,6
20250331,112600,211083264,3305,3300,3305,3300,806
20250331,112500,208423429,3290,3290,3290,3280,131
20250331,112400,207992969,3290,3290,3290,3290,5
20250331,112300,207976519,3290,3290,3290,3290,0
20250331,112200,207976519,3290,3290,3290,3290,7
20250331,112100,207953489,3300,3300,3300,3300,0
20250331,112000,207953489,3300,3300,3300,3300,0
20250331,111900,207953489,3300,3300,3300,3300,0
20250331,111800,207953489,3300,3290,3300,3280,352
20250331,111700,206795559,3280,3280,3280,3280,10
20250331,111600,206762759,3300,3285,3300,3285,18
20250331,111500,206703594,3295,3295,3295,3295,555
20250331,111400,204874869,3295,3295,3295,3295,0
20250331,111300,204874869,3295,3295,3295,3295,0
20250331,111200,204874869,3295,3290,3295,3290,2
20250331,111100,204868284,3280,3285,3285,3280,447
20250331,111000,203401319,3285,3290,3290,3285,2
20250331,110900,203394744,3290,3290,3295,3290,74
20250331,110800,203151264,3285,3290,3290,3285,105
20250331,110700,202805839,3290,3290,3290,3290,10
20250331,110600,202772939,3300,3300,3300,3300,23
20250331,110500,202697039,3290,3295,3295,3290,3
20250331,110400,202687159,3300,3300,3300,3300,0
20250331,110300,202687159,3300,3305,3305,3300,301
20250331,110200,201693854,3295,3295,3295,3295,0
20250331,110100,201693854,3295,3295,3295,3295,0
20250331,110000,201693854,3295,3295,3295,3295,0
20250331,105900,201693854,3295,3295,3295,3295,0
20250331,105800,201693854,3295,3295,3295,3295,189
20250331,105700,201071099,3305,3305,3305,3305,0
20250331,105600,201071099,3305,3300,3305,3300,154
20250331,105500,200562379,3300,3300,3300,3295,305
20250331,105400,199555929,3300,3300,3300,3300,101
20250331,105300,199222629,3300,3295,3300,3295,548
20250331,105200,197415219,3300,3300,3300,3300,100
20250331,105100,197085219,3295,3300,3300,3295,520
20250331,105000,195369319,3300,3300,3300,3295,90
20250331,104900,195072369,3295,3285,3295,3285,680
20250331,104800,192836534,3285,3290,3290,3285,106
20250331,104700,192487824,3290,3290,3290,3285,312
20250331,104600,191462894,3290,3290,3290,3290,15
20250331,104500,191413544,3290,3290,3290,3290,46
20250331,104400,191262204,3290,3285,3290,3285,148
20250331,104300,190775749,3280,3280,3280,3280,380
20250331,104200,189529349,3285,3285,3285,3285,0
20250331,104100,189529349,3285,3285,3285,3285,0
20250331,104000,189529349,3285,3280,3285,3280,53
20250331,103900,189355494,3275,3275,3275,3275,0
20250331,103800,189355494,3275,3275,3275,3275,1
20250331,103700,189352219,3275,3275,3275,3275,18
20250331,103600,189293269,3275,3280,3280,3270,1074
20250331,103500,185779099,3285,3285,3285,3285,50
20250331,103400,185614849,3290,3290,3290,3290,1
20250331,103300,185611559,3285,3285,3285,3285,0
20250331,103200,185611559,3285,3285,3285,3285,1
20250331,103100,185608274,3280,3300,3300,3280,21
20250331,103000,185539374,3290,3280,3300,3280,80
20250331,102900,185276624,3275,3275,3275,3275,368
20250331,102800,184071424,3285,3280,3285,3275,3200
20250331,102700,173587009,3285,3285,3285,3285,0
20250331,102600,173587009,3285,3285,3285,3285,0
20250331,102500,173587009,3285,3285,3285,3285,0
20250331,102400,173587009,3285,3280,3285,3280,970
20250331,102300,170400604,3280,3285,3285,3280,384
20250331,102200,169139239,3285,3285,3285,3285,447
20250331,102100,167670844,3285,3290,3305,3285,331
20250331,102000,166578234,3290,3290,3290,3290,27
20250331,101900,166489404,3290,3285,3290,3280,344
20250331,101800,165360104,3290,3290,3290,3290,30
20250331,101700,165261404,3295,3295,3295,3295,0
20250331,101600,165261404,3295,3295,3295,3295,0
20250331,101500,165261404,3295,3295,3295,3295,183
20250331,101400,164658419,3295,3295,3295,3295,37
20250331,101300,164536504,3290,3290,3290,3290,0
20250331,101200,164536504,3290,3290,3290,3280,279
20250331,101100,163618854,3300,3300,3300,3300,5
20250331,101000,163602354,3305,3295,3305,3295,17
20250331,100900,163546179,3280,3280,3280,3280,5
20250331,100800,163529779,3275,3275,3275,3275,106
20250331,100700,163182629,3275,3275,3275,3275,5
20250331,100600,163166254,3310,3310,3310,3310,50
20250331,100500,163000754,3310,3300,3310,3280,3120
20250331,100400,152761459,3300,3300,3300,3300,155
20250331,100300,152249959,3300,3295,3300,3295,2001
20250331,100200,145647434,3280,3280,3280,3280,1
20250331,100100,145644154,3280,3295,3295,3275,690
20250331,100000,143370639,3295,3290,3295,3290,177
20250331,095900,142788174,3290,3290,3290,3290,26
20250331,095800,142702634,3290,3275,3290,3275,305
20250331,095700,141701554,3275,3275,3275,3275,868
20250331,095600,138858854,3275,3265,3275,3265,182
20250331,095500,138264364,3265,3265,3265,3260,41
20250331,095400,138130574,3260,3260,3260,3260,52
20250331,095300,137961054,3275,3275,3275,3275,0
20250331,095200,137961054,3275,3275,3275,3275,0
20250331,095100,137961054,3275,3260,3275,3250,117
20250331,095000,137579524,3260,3260,3260,3260,10
20250331,094900,137546924,3250,3250,3250,3250,19
20250331,094800,137485174,3260,3260,3260,3260,200
20250331,094700,136833174,3260,3260,3260,3260,0
20250331,094600,136833174,3260,3260,3260,3260,1
20250331,094500,136829914,3250,3250,3250,3250,2
20250331,094400,136823414,3265,3265,3265,3265,0
20250331,094300,136823414,3265,3265,3265,3265,11
20250331,094200,136787499,3265,3260,3265,3260,182
20250331,094100,136193814,3250,3260,3265,3250,63
20250331,094000,135988739,3260,3245,3260,3245,50
20250331,093900,135826429,3260,3260,3260,3260,1
20250331,093800,135823169,3240,3235,3240,3235,560
20250331,093700,134010744,3235,3250,3250,3235,427
20250331,093600,132628369,3245,3245,3245,3245,6
20250331,093500,132608899,3265,3240,3265,3240,22
20250331,093400,132537589,3240,3237,3240,3235,51
20250331,093300,132372460,3235,3235,3235,3235,95
20250331,093200,132065135,3230,3240,3240,3230,1465
20250331,093100,127323440,3240,3250,3260,3240,355
20250331,093000,126171515,3265,3255,3270,3240,1349
20250331,092900,121786390,3260,3250,3260,3250,154
20250331,092800,121285870,3250,3245,3250,3240,678
20250331,092700,119085345,3245,3240,3245,3240,3
20250331,092600,119075620,3235,3235,3245,3235,43
20250331,092500,118936495,3245,3235,3245,3230,1734
20250331,092400,113327985,3235,3220,3235,3210,1741
20250331,092300,107730310,3220,3225,3225,3215,626
20250331,092200,105717080,3215,3225,3225,3215,330
20250331,092100,104653130,3235,3225,3240,3210,2955
20250331,092000,95148470,3225,3220,3225,3217,342
20250331,091900,94047315,3245,3215,3245,3215,347
20250331,091800,92930615,3215,3215,3215,3210,748
20250331,091700,90526255,3215,3225,3225,3212,1565
20250331,091600,85492586,3222,3230,3230,3215,321
20250331,091500,84459412,3245,3225,3245,3225,502
20250331,091400,82839177,3225,3220,3225,3220,272
20250331,091300,81962387,3220,3215,3220,3215,449
20250331,091200,80518207,3210,3215,3215,3210,215
20250331,091100,79828022,3215,3215,3215,3215,10
20250331,091000,79795872,3215,3215,3215,3205,507
20250331,090900,78165917,3200,3220,3225,3200,191
20250331,090800,77553727,3200,3195,3220,3195,937
20250331,090700,74549202,3210,3200,3215,3190,1407
20250331,090600,70051457,3215,3185,3215,3185,1929
20250331,090500,63886572,3185,3210,3210,3185,5917
20250331,090400,44948737,3210,3210,3215,3210,466
20250331,090300,43452272,3210,3215,3215,3205,434
20250331,090200,42060307,3212,3200,3212,3200,2675
20250331,090100,33497495,3200,3210,3230,3200,2623
20250331,090000,25091760,3215,3205,3250,3205,7821