KissMeData/080220/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195900,8439400510,12520,12520,12520,12520,14674
20250331,195800,8439400510,12520,12520,12520,12520,0
20250331,195700,8439400510,12520,12520,12520,12520,0
20250331,195600,8439400510,12520,12520,12520,12520,0
20250331,195500,8439400510,12520,12520,12520,12520,0
20250331,195400,8439400510,12520,12520,12520,12520,0
20250331,195300,8439400510,12520,12520,12520,12520,0
20250331,195200,8439400510,12520,12520,12520,12520,0
20250331,195100,8439400510,12520,12520,12520,12520,0
20250331,195000,8439400510,12520,12520,12520,12520,0
20250331,194900,8439400510,12520,12520,12520,12520,0
20250331,194800,8439400510,12520,12520,12520,12520,0
20250331,194700,8439400510,12520,12520,12520,12520,0
20250331,194600,8439400510,12520,12520,12520,12520,0
20250331,194500,8439400510,12520,12520,12520,12520,0
20250331,194400,8439400510,12520,12520,12520,12520,0
20250331,194300,8439400510,12520,12520,12520,12520,0
20250331,194200,8439400510,12520,12520,12520,12520,0
20250331,194100,8439400510,12520,12520,12520,12520,0
20250331,194000,8439400510,12520,12520,12520,12520,0
20250331,193900,8439400510,12520,12520,12520,12520,0
20250331,193800,8439400510,12520,12520,12520,12520,0
20250331,193700,8439400510,12520,12520,12520,12520,0
20250331,193600,8439400510,12520,12520,12520,12520,0
20250331,193500,8439400510,12520,12520,12520,12520,0
20250331,193400,8439400510,12520,12520,12520,12520,0
20250331,193300,8439400510,12520,12520,12520,12520,0
20250331,193200,8439400510,12520,12520,12520,12520,0
20250331,193100,8439400510,12520,12520,12520,12520,0
20250331,193000,8439400510,12520,12520,12520,12520,0
20250331,192900,8439400510,12520,12520,12520,12520,14674
20250331,192800,8439400510,12520,12520,12520,12520,0
20250331,192700,8439400510,12520,12520,12520,12520,0
20250331,192600,8439400510,12520,12520,12520,12520,0
20250331,192500,8439400510,12520,12520,12520,12520,0
20250331,192400,8439400510,12520,12520,12520,12520,0
20250331,192300,8439400510,12520,12520,12520,12520,0
20250331,192200,8439400510,12520,12520,12520,12520,0
20250331,192100,8439400510,12520,12520,12520,12520,0
20250331,192000,8439400510,12520,12520,12520,12520,0
20250331,191900,8439400510,12520,12520,12520,12520,0
20250331,191800,8439400510,12520,12520,12520,12520,0
20250331,191700,8439400510,12520,12520,12520,12520,0
20250331,191600,8439400510,12520,12520,12520,12520,0
20250331,191500,8439400510,12520,12520,12520,12520,0
20250331,191400,8439400510,12520,12520,12520,12520,0
20250331,191300,8439400510,12520,12520,12520,12520,0
20250331,191200,8439400510,12520,12520,12520,12520,0
20250331,191100,8439400510,12520,12520,12520,12520,0
20250331,191000,8439400510,12520,12520,12520,12520,0
20250331,190900,8439400510,12520,12520,12520,12520,0
20250331,190800,8439400510,12520,12520,12520,12520,0
20250331,190700,8439400510,12520,12520,12520,12520,0
20250331,190600,8439400510,12520,12520,12520,12520,0
20250331,190500,8439400510,12520,12520,12520,12520,0
20250331,190400,8439400510,12520,12520,12520,12520,0
20250331,190300,8439400510,12520,12520,12520,12520,0
20250331,190200,8439400510,12520,12520,12520,12520,0
20250331,190100,8439400510,12520,12520,12520,12520,0
20250331,190000,8439400510,12520,12520,12520,12520,0
20250331,185900,8439400510,12520,12520,12520,12520,14674
20250331,185800,8439400510,12520,12520,12520,12520,0
20250331,185700,8439400510,12520,12520,12520,12520,0
20250331,185600,8439400510,12520,12520,12520,12520,0
20250331,185500,8439400510,12520,12520,12520,12520,0
20250331,185400,8439400510,12520,12520,12520,12520,0
20250331,185300,8439400510,12520,12520,12520,12520,0
20250331,185200,8439400510,12520,12520,12520,12520,0
20250331,185100,8439400510,12520,12520,12520,12520,0
20250331,185000,8439400510,12520,12520,12520,12520,0
20250331,184900,8439400510,12520,12520,12520,12520,0
20250331,184800,8439400510,12520,12520,12520,12520,0
20250331,184700,8439400510,12520,12520,12520,12520,0
20250331,184600,8439400510,12520,12520,12520,12520,0
20250331,184500,8439400510,12520,12520,12520,12520,0
20250331,184400,8439400510,12520,12520,12520,12520,0
20250331,184300,8439400510,12520,12520,12520,12520,0
20250331,184200,8439400510,12520,12520,12520,12520,0
20250331,184100,8439400510,12520,12520,12520,12520,0
20250331,184000,8439400510,12520,12520,12520,12520,0
20250331,183900,8439400510,12520,12520,12520,12520,0
20250331,183800,8439400510,12520,12520,12520,12520,0
20250331,183700,8439400510,12520,12520,12520,12520,0
20250331,183600,8439400510,12520,12520,12520,12520,0
20250331,183500,8439400510,12520,12520,12520,12520,0
20250331,183400,8439400510,12520,12520,12520,12520,0
20250331,183300,8439400510,12520,12520,12520,12520,0
20250331,183200,8439400510,12520,12520,12520,12520,0
20250331,183100,8439400510,12520,12520,12520,12520,0
20250331,183000,8439400510,12520,12520,12520,12520,0
20250331,182900,8439400510,12520,12520,12520,12520,14674
20250331,182800,8439400510,12520,12520,12520,12520,0
20250331,182700,8439400510,12520,12520,12520,12520,0
20250331,182600,8439400510,12520,12520,12520,12520,0
20250331,182500,8439400510,12520,12520,12520,12520,0
20250331,182400,8439400510,12520,12520,12520,12520,0
20250331,182300,8439400510,12520,12520,12520,12520,0
20250331,182200,8439400510,12520,12520,12520,12520,0
20250331,182100,8439400510,12520,12520,12520,12520,0
20250331,182000,8439400510,12520,12520,12520,12520,0
20250331,181900,8439400510,12520,12520,12520,12520,0
20250331,181800,8439400510,12520,12520,12520,12520,0
20250331,181700,8439400510,12520,12520,12520,12520,0
20250331,181600,8439400510,12520,12520,12520,12520,0
20250331,181500,8439400510,12520,12520,12520,12520,0
20250331,181400,8439400510,12520,12520,12520,12520,0
20250331,181300,8439400510,12520,12520,12520,12520,0
20250331,181200,8439400510,12520,12520,12520,12520,0
20250331,181100,8439400510,12520,12520,12520,12520,0
20250331,181000,8439400510,12520,12520,12520,12520,0
20250331,180900,8439400510,12520,12520,12520,12520,0
20250331,180800,8439400510,12520,12520,12520,12520,0
20250331,180700,8439400510,12520,12520,12520,12520,0
20250331,180600,8439400510,12520,12520,12520,12520,0
20250331,180500,8439400510,12520,12520,12520,12520,0
20250331,180400,8439400510,12520,12520,12520,12520,0
20250331,180300,8439400510,12520,12520,12520,12520,0
20250331,180200,8439400510,12520,12520,12520,12520,0
20250331,180100,8439400510,12520,12520,12520,12520,0
20250331,180000,8439400510,12520,12520,12520,12520,0
20250331,175900,8439400510,12520,12520,12520,12520,14674
20250331,175800,8439400510,12520,12520,12520,12520,0
20250331,175700,8439400510,12520,12520,12520,12520,0
20250331,175600,8439400510,12520,12520,12520,12520,0
20250331,175500,8439400510,12520,12520,12520,12520,0
20250331,175400,8439400510,12520,12520,12520,12520,0
20250331,175300,8439400510,12520,12520,12520,12520,0
20250331,175200,8439400510,12520,12520,12520,12520,0
20250331,175100,8439400510,12520,12520,12520,12520,0
20250331,175000,8439400510,12520,12520,12520,12520,0
20250331,174900,8439400510,12520,12520,12520,12520,0
20250331,174800,8439400510,12520,12520,12520,12520,0
20250331,174700,8439400510,12520,12520,12520,12520,0
20250331,174600,8439400510,12520,12520,12520,12520,0
20250331,174500,8439400510,12520,12520,12520,12520,0
20250331,174400,8439400510,12520,12520,12520,12520,0
20250331,174300,8439400510,12520,12520,12520,12520,0
20250331,174200,8439400510,12520,12520,12520,12520,0
20250331,174100,8439400510,12520,12520,12520,12520,0
20250331,174000,8439400510,12520,12520,12520,12520,0
20250331,173900,8439400510,12520,12520,12520,12520,0
20250331,173800,8439400510,12520,12520,12520,12520,0
20250331,173700,8439400510,12520,12520,12520,12520,0
20250331,173600,8439400510,12520,12520,12520,12520,0
20250331,173500,8439400510,12520,12520,12520,12520,0
20250331,173400,8439400510,12520,12520,12520,12520,0
20250331,173300,8439400510,12520,12520,12520,12520,0
20250331,173200,8439400510,12520,12520,12520,12520,0
20250331,173100,8439400510,12520,12520,12520,12520,0
20250331,173000,8439400510,12520,12520,12520,12520,0
20250331,172900,8439400510,12520,12520,12520,12520,14674
20250331,172800,8439400510,12520,12520,12520,12520,0
20250331,172700,8439400510,12520,12520,12520,12520,0
20250331,172600,8439400510,12520,12520,12520,12520,0
20250331,172500,8439400510,12520,12520,12520,12520,0
20250331,172400,8439400510,12520,12520,12520,12520,0
20250331,172300,8439400510,12520,12520,12520,12520,0
20250331,172200,8439400510,12520,12520,12520,12520,0
20250331,172100,8439400510,12520,12520,12520,12520,0
20250331,172000,8439400510,12520,12520,12520,12520,0
20250331,171900,8439400510,12520,12520,12520,12520,0
20250331,171800,8439400510,12520,12520,12520,12520,0
20250331,171700,8439400510,12520,12520,12520,12520,0
20250331,171600,8439400510,12520,12520,12520,12520,0
20250331,171500,8439400510,12520,12520,12520,12520,0
20250331,171400,8439400510,12520,12520,12520,12520,0
20250331,171300,8439400510,12520,12520,12520,12520,0
20250331,171200,8439400510,12520,12520,12520,12520,0
20250331,171100,8439400510,12520,12520,12520,12520,0
20250331,171000,8439400510,12520,12520,12520,12520,0
20250331,170900,8439400510,12520,12520,12520,12520,0
20250331,170800,8439400510,12520,12520,12520,12520,0
20250331,170700,8439400510,12520,12520,12520,12520,0
20250331,170600,8439400510,12520,12520,12520,12520,0
20250331,170500,8439400510,12520,12520,12520,12520,0
20250331,170400,8439400510,12520,12520,12520,12520,0
20250331,170300,8439400510,12520,12520,12520,12520,0
20250331,170200,8439400510,12520,12520,12520,12520,0
20250331,170100,8439400510,12520,12520,12520,12520,0
20250331,170000,8439400510,12520,12520,12520,12520,0
20250331,165900,8439400510,12520,12520,12520,12520,14674
20250331,165800,8439400510,12520,12520,12520,12520,0
20250331,165700,8439400510,12520,12520,12520,12520,0
20250331,165600,8439400510,12520,12520,12520,12520,0
20250331,165500,8439400510,12520,12520,12520,12520,0
20250331,165400,8439400510,12520,12520,12520,12520,0
20250331,165300,8439400510,12520,12520,12520,12520,0
20250331,165200,8439400510,12520,12520,12520,12520,0
20250331,165100,8439400510,12520,12520,12520,12520,0
20250331,165000,8439400510,12520,12520,12520,12520,0
20250331,164900,8439400510,12520,12520,12520,12520,0
20250331,164800,8439400510,12520,12520,12520,12520,0
20250331,164700,8439400510,12520,12520,12520,12520,0
20250331,164600,8439400510,12520,12520,12520,12520,0
20250331,164500,8439400510,12520,12520,12520,12520,0
20250331,164400,8439400510,12520,12520,12520,12520,0
20250331,164300,8439400510,12520,12520,12520,12520,0
20250331,164200,8439400510,12520,12520,12520,12520,0
20250331,164100,8439400510,12520,12520,12520,12520,0
20250331,164000,8439400510,12520,12520,12520,12520,0
20250331,163900,8439400510,12520,12520,12520,12520,0
20250331,163800,8439400510,12520,12520,12520,12520,0
20250331,163700,8439400510,12520,12520,12520,12520,0
20250331,163600,8439400510,12520,12520,12520,12520,0
20250331,163500,8439400510,12520,12520,12520,12520,0
20250331,163400,8439400510,12520,12520,12520,12520,0
20250331,163300,8439400510,12520,12520,12520,12520,0
20250331,163200,8439400510,12520,12520,12520,12520,0
20250331,163100,8439400510,12520,12520,12520,12520,0
20250331,163000,8439400510,12520,12520,12520,12520,0
20250331,162900,8439400510,12520,12520,12520,12520,14674
20250331,162800,8439400510,12520,12520,12520,12520,0
20250331,162700,8439400510,12520,12520,12520,12520,0
20250331,162600,8439400510,12520,12520,12520,12520,0
20250331,162500,8439400510,12520,12520,12520,12520,0
20250331,162400,8439400510,12520,12520,12520,12520,0
20250331,162300,8439400510,12520,12520,12520,12520,0
20250331,162200,8439400510,12520,12520,12520,12520,0
20250331,162100,8439400510,12520,12520,12520,12520,0
20250331,162000,8439400510,12520,12520,12520,12520,0
20250331,161900,8439400510,12520,12520,12520,12520,0
20250331,161800,8439400510,12520,12520,12520,12520,0
20250331,161700,8439400510,12520,12520,12520,12520,0
20250331,161600,8439400510,12520,12520,12520,12520,0
20250331,161500,8439400510,12520,12520,12520,12520,0
20250331,161400,8439400510,12520,12520,12520,12520,0
20250331,161300,8439400510,12520,12520,12520,12520,0
20250331,161200,8439400510,12520,12520,12520,12520,0
20250331,161100,8439400510,12520,12520,12520,12520,0
20250331,161000,8439400510,12520,12520,12520,12520,0
20250331,160900,8439400510,12520,12520,12520,12520,0
20250331,160800,8439400510,12520,12520,12520,12520,0
20250331,160700,8439400510,12520,12520,12520,12520,0
20250331,160600,8439400510,12520,12520,12520,12520,0
20250331,160500,8439400510,12520,12520,12520,12520,0
20250331,160400,8439400510,12520,12520,12520,12520,0
20250331,160300,8439400510,12520,12520,12520,12520,0
20250331,160200,8439400510,12520,12520,12520,12520,0
20250331,160100,8439400510,12520,12520,12520,12520,0
20250331,160000,8439400510,12520,12520,12520,12520,0
20250331,155900,8439400510,12520,12520,12520,12520,14674
20250331,155800,8439400510,12520,12520,12520,12520,0
20250331,155700,8439400510,12520,12520,12520,12520,0
20250331,155600,8439400510,12520,12520,12520,12520,0
20250331,155500,8439400510,12520,12520,12520,12520,0
20250331,155400,8439400510,12520,12520,12520,12520,0
20250331,155300,8439400510,12520,12520,12520,12520,0
20250331,155200,8439400510,12520,12520,12520,12520,0
20250331,155100,8439400510,12520,12520,12520,12520,0
20250331,155000,8439400510,12520,12520,12520,12520,0
20250331,154900,8439400510,12520,12520,12520,12520,0
20250331,154800,8439400510,12520,12520,12520,12520,0
20250331,154700,8439400510,12520,12520,12520,12520,0
20250331,154600,8439400510,12520,12520,12520,12520,0
20250331,154500,8439400510,12520,12520,12520,12520,0
20250331,154400,8439400510,12520,12520,12520,12520,0
20250331,154300,8439400510,12520,12520,12520,12520,0
20250331,154200,8439400510,12520,12520,12520,12520,0
20250331,154100,8439400510,12520,12520,12520,12520,0
20250331,154000,8439400510,12520,12520,12520,12520,0
20250331,153900,8439400510,12520,12520,12520,12520,0
20250331,153800,8439400510,12520,12520,12520,12520,0
20250331,153700,8439400510,12520,12520,12520,12520,0
20250331,153600,8439400510,12520,12520,12520,12520,0
20250331,153500,8439400510,12520,12520,12520,12520,0
20250331,153400,8439400510,12520,12520,12520,12520,0
20250331,153300,8439400510,12520,12520,12520,12520,0
20250331,153200,8439400510,12520,12520,12520,12520,0
20250331,153100,8439400510,12520,12520,12520,12520,0
20250331,153000,8439400510,12520,12520,12520,12520,14674
20250331,152900,8255682030,12530,12530,12530,12530,0
20250331,152800,8255682030,12530,12530,12530,12530,0
20250331,152700,8255682030,12530,12530,12530,12530,0
20250331,152600,8255682030,12530,12530,12530,12530,0
20250331,152500,8255682030,12530,12530,12530,12530,0
20250331,152400,8255682030,12530,12530,12530,12530,0
20250331,152300,8255682030,12530,12530,12530,12530,0
20250331,152200,8255682030,12530,12530,12530,12530,0
20250331,152100,8255682030,12530,12530,12530,12530,0
20250331,152000,8255682030,12530,12530,12530,12530,0
20250331,151900,8255682030,12530,12510,12530,12490,2153
20250331,151800,8228759650,12500,12510,12520,12500,5376
20250331,151700,8161477220,12500,12490,12520,12480,2035
20250331,151600,8136048320,12500,12490,12510,12490,4910
20250331,151500,8074640650,12490,12480,12500,12470,3307
20250331,151400,8033342020,12480,12470,12490,12470,641
20250331,151300,8025339820,12480,12490,12510,12470,10406
20250331,151200,7895375850,12500,12480,12500,12480,2101
20250331,151100,7869116930,12490,12490,12500,12470,4797
20250331,151000,7809245370,12490,12480,12490,12480,6069
20250331,150900,7733450405,12480,12490,12490,12480,849
20250331,150800,7722850210,12490,12490,12530,12490,4768
20250331,150700,7663259560,12490,12490,12500,12480,2256
20250331,150600,7635086250,12490,12490,12490,12490,952
20250331,150500,7623195770,12490,12510,12520,12490,5442
20250331,150400,7555164180,12510,12520,12520,12510,4184
20250331,150300,7502809790,12510,12530,12530,12510,4040
20250331,150200,7452204550,12510,12500,12520,12490,3711
20250331,150100,7405819700,12500,12510,12510,12490,2812
20250331,150000,7370657300,12510,12490,12520,12490,5862
20250331,145900,7297327430,12500,12500,12510,12490,5484
20250331,145800,7228758870,12500,12490,12500,12490,154
20250331,145700,7226835140,12490,12510,12510,12490,2178
20250331,145600,7199604210,12510,12510,12530,12505,1977
20250331,145500,7174848930,12510,12480,12510,12480,4540
20250331,145400,7118121350,12490,12480,12490,12480,903
20250331,145300,7106851100,12480,12490,12490,12480,4327
20250331,145200,7052828350,12480,12490,12490,12480,1932
20250331,145100,7028697730,12490,12500,12500,12490,601
20250331,145000,7021191100,12490,12490,12500,12490,1357
20250331,144900,7004242160,12500,12480,12500,12470,4870
20250331,144800,6943438220,12480,12500,12500,12480,299
20250331,144700,6939706400,12490,12470,12490,12470,3883
20250331,144600,6891231270,12460,12490,12490,12460,1256
20250331,144500,6875550660,12490,12500,12500,12480,1963
20250331,144400,6851024690,12490,12490,12500,12480,2095
20250331,144300,6824861180,12490,12490,12490,12470,1773
20250331,144200,6802718560,12490,12490,12500,12490,2515
20250331,144100,6771291000,12490,12470,12500,12470,2977
20250331,144000,6734105320,12460,12480,12490,12460,1527
20250331,143900,6715056760,12470,12460,12490,12460,1022
20250331,143800,6702315550,12470,12470,12480,12460,2857
20250331,143700,6666699170,12480,12490,12490,12480,216
20250331,143600,6664003480,12480,12450,12490,12440,2897
20250331,143500,6627902950,12450,12450,12460,12450,1811
20250331,143400,6605340720,12460,12470,12470,12460,597
20250331,143300,6597899240,12470,12470,12480,12460,3317
20250331,143200,6556526590,12470,12470,12470,12460,496
20250331,143100,6550341860,12470,12450,12470,12440,3101
20250331,143000,6511718600,12460,12460,12460,12450,723
20250331,142900,6502711780,12460,12470,12470,12460,125
20250331,142800,6501153100,12470,12460,12480,12450,3456
20250331,142700,6458072430,12460,12490,12490,12450,5951
20250331,142600,6383848600,12500,12500,12500,12500,313
20250331,142500,6379936100,12500,12500,12510,12500,152
20250331,142400,6378034720,12510,12490,12510,12490,2143
20250331,142300,6351243520,12490,12510,12510,12490,1666
20250331,142200,6330421490,12500,12490,12500,12480,2843
20250331,142100,6294906790,12490,12490,12510,12490,884
20250331,142000,6283856900,12490,12470,12490,12460,4317
20250331,141900,6230010190,12470,12490,12490,12470,2201
20250331,141800,6202544100,12490,12500,12520,12490,4498
20250331,141700,6146282160,12500,12530,12540,12490,6375
20250331,141600,6066500000,12530,12540,12540,12530,869
20250331,141500,6055606800,12530,12540,12550,12530,930
20250331,141400,6043948530,12540,12560,12560,12540,313
20250331,141300,6040022410,12560,12530,12560,12530,4838
20250331,141200,5979342070,12530,12560,12560,12530,1847
20250331,141100,5956168230,12560,12560,12560,12560,2787
20250331,141000,5921163510,12560,12570,12580,12560,2687
20250331,140900,5887364200,12570,12570,12580,12570,974
20250331,140800,5875115840,12580,12580,12580,12570,1714
20250331,140700,5853556630,12570,12580,12590,12570,470
20250331,140600,5847645300,12580,12580,12590,12580,2458
20250331,140500,5816708850,12580,12580,12590,12580,4188
20250331,140400,5763985690,12580,12590,12590,12580,1204
20250331,140300,5748836380,12590,12590,12600,12590,903
20250331,140200,5737467500,12600,12600,12600,12600,1962
20250331,140100,5712746300,12600,12600,12600,12600,298
20250331,140000,5708991500,12600,12610,12620,12600,1923
20250331,135900,5684746970,12610,12600,12610,12600,3809
20250331,135800,5636720310,12610,12610,12610,12610,291
20250331,135700,5633050800,12610,12600,12615,12600,1639
20250331,135600,5612384660,12610,12600,12610,12600,2763
20250331,135500,5577544860,12600,12600,12610,12600,217
20250331,135400,5574810620,12600,12605,12605,12600,408
20250331,135300,5569669570,12600,12610,12610,12600,2289
20250331,135200,5540811330,12610,12610,12620,12600,314
20250331,135100,5536852930,12610,12620,12620,12610,508
20250331,135000,5530442130,12620,12600,12620,12600,2103
20250331,134900,5503925410,12600,12620,12620,12600,582
20250331,134800,5496589810,12610,12610,12620,12600,1646
20250331,134700,5475827130,12600,12610,12610,12590,2774
20250331,134600,5440848590,12620,12590,12620,12590,2152
20250331,134500,5413722240,12590,12610,12610,12590,1824
20250331,134400,5390735210,12600,12610,12620,12600,774
20250331,134300,5380978010,12610,12630,12630,12600,1345
20250331,134200,5364017810,12630,12600,12630,12600,2480
20250331,134100,5332722620,12600,12600,12610,12590,1645
20250331,134000,5311986250,12610,12620,12630,12600,1292
20250331,133900,5295683370,12640,12600,12640,12600,6448
20250331,133800,5214333410,12600,12580,12600,12580,2658
20250331,133700,5180884630,12580,12610,12610,12580,716
20250331,133600,5171863410,12580,12590,12600,12580,2521
20250331,133500,5140123770,12580,12580,12590,12580,520
20250331,133400,5133582070,12580,12590,12590,12580,636
20250331,133300,5125577390,12590,12600,12610,12580,2971
20250331,133200,5088168360,12600,12610,12610,12600,603
20250331,133100,5080570380,12610,12610,12620,12600,294
20250331,133000,5076865160,12610,12620,12620,12610,1548
20250331,132900,5057331780,12620,12620,12620,12610,815
20250331,132800,5047048690,12610,12610,12630,12610,2311
20250331,132700,5017883790,12620,12600,12620,12600,1866
20250331,132600,4994352820,12600,12600,12610,12600,592
20250331,132500,4986893560,12610,12610,12610,12600,384
20250331,132400,4982055070,12600,12600,12610,12600,778
20250331,132300,4972252200,12610,12600,12620,12600,1815
20250331,132200,4949362820,12600,12600,12610,12600,1060
20250331,132100,4936001310,12610,12610,12610,12600,152
20250331,132000,4934085280,12610,12610,12610,12600,789
20250331,131900,4924138800,12600,12610,12610,12600,602
20250331,131800,4916548200,12610,12610,12630,12610,770
20250331,131700,4906831980,12610,12600,12620,12600,804
20250331,131600,4896695700,12610,12600,12630,12590,1856
20250331,131500,4873302750,12600,12650,12680,12600,8042
20250331,131400,4771834430,12640,12650,12650,12640,2176
20250331,131300,4744325450,12650,12650,12650,12640,479
20250331,131200,4738266260,12650,12650,12650,12630,1229
20250331,131100,4722728830,12650,12650,12660,12640,593
20250331,131000,4715227400,12660,12630,12660,12630,362
20250331,130900,4710649880,12640,12630,12640,12630,611
20250331,130800,4702929250,12640,12640,12650,12630,2296
20250331,130700,4673914120,12650,12640,12650,12640,1259
20250331,130600,4657988510,12640,12640,12650,12640,784
20250331,130500,4648077960,12640,12640,12650,12640,160
20250331,130400,4646055300,12640,12650,12650,12640,448
20250331,130300,4640388530,12650,12640,12650,12630,722
20250331,130200,4631260360,12630,12650,12650,12630,2043
20250331,130100,4605436500,12650,12650,12650,12640,153
20250331,130000,4603501300,12650,12650,12660,12640,1416
20250331,125900,4585590500,12640,12650,12660,12640,787
20250331,125800,4575632210,12650,12650,12650,12650,984
20250331,125700,4563184610,12650,12650,12660,12650,151
20250331,125600,4561273650,12660,12680,12680,12650,1747
20250331,125500,4539157870,12680,12665,12690,12665,574
20250331,125400,4531883815,12670,12660,12670,12660,169
20250331,125300,4529743880,12660,12650,12660,12650,769
20250331,125200,4520012350,12650,12650,12660,12650,2043
20250331,125100,4494163650,12650,12660,12670,12650,4821
20250331,125000,4433124310,12660,12665,12670,12660,176
20250331,124900,4430895340,12670,12660,12670,12660,1247
20250331,124800,4415108220,12660,12660,12660,12660,172
20250331,124700,4412930700,12660,12690,12690,12660,1192
20250331,124600,4397828890,12670,12700,12740,12670,1389
20250331,124500,4380196720,12690,12680,12690,12670,1539
20250331,124400,4360690530,12680,12680,12690,12680,693
20250331,124300,4351900090,12690,12720,12720,12670,884
20250331,124200,4340668790,12720,12730,12730,12720,352
20250331,124100,4336190580,12720,12720,12730,12710,404
20250331,124000,4331051720,12720,12710,12730,12710,999
20250331,123900,4318342500,12710,12720,12720,12710,15
20250331,123800,4318151830,12710,12720,12730,12710,685
20250331,123700,4309443280,12720,12710,12720,12710,1049
20250331,123600,4296100510,12720,12720,12730,12720,374
20250331,123500,4291343220,12730,12750,12750,12730,772
20250331,123400,4281515260,12720,12710,12750,12710,1434
20250331,123300,4263251670,12730,12670,12730,12670,347
20250331,123200,4258842320,12720,12670,12720,12670,2441
20250331,123100,4227849520,12670,12680,12680,12670,392
20250331,123000,4222879170,12680,12680,12680,12670,218
20250331,122900,4220115610,12680,12670,12680,12670,202
20250331,122800,4217555750,12670,12660,12680,12660,1756
20250331,122700,4195318090,12660,12670,12670,12660,803
20250331,122600,4185151520,12680,12670,12680,12660,559
20250331,122500,4178068950,12670,12660,12680,12660,5073
20250331,122400,4113792680,12660,12670,12670,12660,586
20250331,122300,4106369730,12670,12670,12670,12660,741
20250331,122200,4096984600,12660,12670,12670,12660,492
20250331,122100,4090751520,12670,12670,12680,12650,3399
20250331,122000,4047709080,12660,12670,12670,12660,185
20250331,121900,4045365980,12660,12680,12680,12660,3248
20250331,121800,4004226330,12670,12670,12680,12660,12410
20250331,121700,3846986470,12670,12670,12670,12670,809
20250331,121600,3836736440,12660,12690,12700,12660,4977
20250331,121500,3773640660,12680,12700,12700,12680,2556
20250331,121400,3741196060,12700,12710,12710,12690,4098
20250331,121300,3689150330,12710,12720,12720,12710,459
20250331,121200,3683312580,12720,12730,12730,12720,125
20250331,121100,3681721880,12720,12730,12730,12720,336
20250331,121000,3677444860,12730,12730,12730,12730,127
20250331,120900,3675828150,12730,12740,12740,12730,270
20250331,120800,3672389760,12730,12730,12730,12730,2
20250331,120700,3672364300,12730,12730,12740,12730,1498
20250331,120600,3653292180,12730,12740,12740,12730,283
20250331,120500,3649689550,12730,12740,12740,12730,1529
20250331,120400,3630225210,12740,12730,12740,12730,1296
20250331,120300,3613719720,12720,12730,12730,12720,257
20250331,120200,3610449180,12730,12730,12730,12730,468
20250331,120100,3604491540,12740,12730,12740,12730,168
20250331,120000,3602351350,12730,12730,12740,12730,283
20250331,115900,3598748730,12730,12730,12740,12730,379
20250331,115800,3593920870,12730,12730,12740,12730,376
20250331,115700,3589132280,12730,12730,12740,12730,2576
20250331,115600,3556321130,12730,12730,12730,12730,12
20250331,115500,3556168370,12730,12730,12740,12730,321
20250331,115400,3552081960,12740,12740,12740,12730,164
20250331,115300,3549994020,12730,12730,12730,12730,60
20250331,115200,3549230220,12730,12730,12730,12730,304
20250331,115100,3545360300,12730,12740,12740,12730,262
20250331,115000,3542023140,12740,12740,12750,12740,341
20250331,114900,3537678680,12740,12750,12750,12740,417
20250331,114800,3532364530,12750,12750,12760,12750,276
20250331,114700,3528844710,12750,12730,12750,12730,906
20250331,114600,3517301230,12740,12770,12770,12740,749
20250331,114500,3507748930,12770,12730,12780,12730,1411
20250331,114400,3489746330,12730,12730,12740,12730,137
20250331,114300,3488002260,12730,12720,12730,12720,438
20250331,114200,3482427080,12760,12720,12760,12720,3040
20250331,114100,3443703770,12720,12720,12720,12720,603
20250331,114000,3436033610,12720,12730,12730,12720,562
20250331,113900,3428883800,12720,12710,12720,12710,1734
20250331,113800,3406829210,12710,12720,12720,12710,22
20250331,113700,3406549380,12710,12720,12730,12710,1250
20250331,113600,3390648440,12720,12710,12720,12710,324
20250331,113500,3386527890,12720,12710,12730,12710,630
20250331,113400,3378518510,12710,12720,12730,12710,975
20250331,113300,3366112880,12720,12720,12730,12710,785
20250331,113200,3356127630,12730,12710,12730,12710,3029
20250331,113100,3317582850,12710,12710,12730,12710,938
20250331,113000,3305653120,12720,12710,12720,12710,431
20250331,112900,3300175020,12710,12700,12710,12700,1791
20250331,112800,3277412810,12700,12720,12730,12700,4012
20250331,112700,3226441330,12720,12740,12740,12720,587
20250331,112600,3218968860,12740,12740,12740,12740,7
20250331,112500,3218879680,12730,12730,12730,12730,444
20250331,112400,3213227560,12730,12740,12740,12730,484
20250331,112300,3207065880,12740,12730,12740,12730,1774
20250331,112200,3184480270,12730,12720,12730,12720,937
20250331,112100,3172557500,12720,12730,12730,12720,129
20250331,112000,3170916090,12720,12730,12740,12720,901
20250331,111900,3159451770,12730,12740,12750,12730,1374
20250331,111800,3141953200,12750,12750,12750,12740,490
20250331,111700,3135707180,12740,12740,12750,12740,792
20250331,111600,3125614800,12740,12750,12750,12740,100
20250331,111500,3124340010,12740,12750,12750,12740,2669
20250331,111400,3090323640,12750,12760,12760,12750,1112
20250331,111300,3076145420,12760,12760,12770,12750,345
20250331,111200,3071744360,12760,12780,12780,12760,378
20250331,111100,3066918490,12770,12790,12790,12770,292
20250331,111000,3063188740,12780,12790,12810,12780,1368
20250331,110900,3045696880,12780,12760,12790,12760,879
20250331,110800,3034466550,12770,12760,12770,12750,739
20250331,110700,3025034410,12760,12760,12760,12750,789
20250331,110600,3014969500,12770,12750,12770,12750,439
20250331,110500,3009367590,12750,12770,12770,12750,474
20250331,110400,3003320800,12760,12740,12760,12740,1864
20250331,110300,2979554130,12750,12740,12750,12740,497
20250331,110200,2973221930,12750,12770,12770,12730,4867
20250331,110100,2911179780,12770,12770,12780,12760,1270
20250331,110000,2894962780,12770,12800,12800,12770,1502
20250331,105900,2875768900,12790,12790,12800,12790,558
20250331,105800,2868632000,12790,12810,12810,12790,4857
20250331,105700,2806460330,12810,12810,12820,12810,209
20250331,105600,2803782040,12810,12820,12820,12810,419
20250331,105500,2798414210,12820,12830,12830,12820,652
20250331,105400,2790050380,12830,12810,12850,12810,5504
20250331,105300,2719481170,12810,12820,12820,12810,1588
20250331,105200,2699137010,12820,12810,12820,12810,484
20250331,105100,2692936930,12810,12820,12820,12810,2083
20250331,105000,2666253670,12810,12820,12820,12810,370
20250331,104900,2661511450,12820,12830,12830,12820,1033
20250331,104800,2648268230,12830,12830,12830,12820,1576
20250331,104700,2628052100,12830,12850,12860,12830,2582
20250331,104600,2594877940,12850,12850,12860,12850,267
20250331,104500,2591446320,12850,12850,12860,12850,733
20250331,104400,2582020310,12850,12860,12870,12850,846
20250331,104300,2571139890,12860,12870,12880,12860,790
20250331,104200,2560972600,12870,12890,12890,12870,699
20250331,104100,2551969680,12880,12890,12900,12880,665
20250331,104000,2543397770,12890,12920,12920,12880,883
20250331,103900,2532012710,12920,12890,12930,12890,1111
20250331,103800,2517680220,12900,12900,12900,12890,694
20250331,103700,2508729030,12900,12900,12910,12900,1207
20250331,103600,2493157880,12900,12920,12920,12890,1050
20250331,103500,2479608290,12910,12940,12940,12910,1539
20250331,103400,2459722880,12940,12940,12940,12930,438
20250331,103300,2454056030,12940,12940,12940,12930,1346
20250331,103200,2436639950,12940,12940,12950,12940,17
20250331,103100,2436419950,12940,12950,12950,12940,412
20250331,103000,2431086520,12940,12960,12970,12940,3040
20250331,102900,2391690720,12970,12970,12980,12970,424
20250331,102800,2386191310,12980,12980,12990,12970,1181
20250331,102700,2370855080,12980,12990,12990,12980,476
20250331,102600,2364672940,12990,13020,13020,12990,636
20250331,102500,2356403730,13020,13010,13020,13010,364
20250331,102400,2351667570,13010,13020,13020,13010,486
20250331,102300,2345344630,13020,13050,13050,13010,735
20250331,102200,2335774840,13040,13045,13050,13040,138
20250331,102100,2333975175,13045,13050,13050,13040,436
20250331,102000,2328288020,13050,13050,13060,13030,984
20250331,101900,2315453920,13050,13050,13060,13040,3326
20250331,101800,2272033430,13050,13020,13050,13020,692
20250331,101700,2263016820,13030,13030,13040,13020,2363
20250331,101600,2232212250,13030,13030,13030,13020,173
20250331,101500,2229959190,13030,13050,13050,13020,231
20250331,101400,2226949310,13040,13050,13050,13020,105
20250331,101300,2225580120,13030,13020,13040,13020,3964
20250331,101200,2173933100,13020,13020,13030,13000,1351
20250331,101100,2156348280,13020,12980,13020,12980,2826
20250331,101000,2119581130,12980,12980,12980,12970,422
20250331,100900,2114103840,12970,12990,12990,12970,822
20250331,100800,2103427340,12990,12990,13000,12990,536
20250331,100700,2096460380,13010,13010,13020,13000,1041
20250331,100600,2082916910,13010,12980,13010,12980,1027
20250331,100500,2069571030,12980,12990,12990,12980,329
20250331,100400,2065299760,12990,13000,13000,12980,494
20250331,100300,2058883040,13000,13010,13020,13000,759
20250331,100200,2049009920,13000,12970,13000,12970,2692
20250331,100100,2014036660,12980,12990,12990,12970,844
20250331,100000,2003087020,12970,12960,12990,12950,2427
20250331,095900,1971605710,12960,12965,12970,12960,2032
20250331,095800,1945258110,12970,12950,12970,12950,1098
20250331,095700,1931028090,12960,12950,12960,12930,1313
20250331,095600,1914026740,12960,12950,12960,12940,783
20250331,095500,1903886480,12950,12950,12960,12930,1592
20250331,095400,1883269890,12950,12930,12950,12930,762
20250331,095300,1873412320,12930,12940,12940,12930,350
20250331,095200,1868886740,12920,12940,12940,12910,676
20250331,095100,1860142620,12910,12930,12930,12900,3833
20250331,095000,1810654210,12930,12900,12930,12900,211
20250331,094900,1807929560,12900,12890,12900,12880,650
20250331,094800,1799551300,12890,12940,12940,12890,1067
20250331,094700,1785794580,12940,12900,12940,12890,873
20250331,094600,1774520770,12890,12890,12900,12880,842
20250331,094500,1763667840,12900,12930,12930,12890,1871
20250331,094400,1739508520,12940,12940,12940,12930,489
20250331,094300,1733185490,12930,12950,12950,12920,806
20250331,094200,1722768100,12930,12930,12960,12930,4435
20250331,094100,1665381680,12940,12940,12940,12920,892
20250331,094000,1653848410,12940,12870,12940,12870,1796
20250331,093900,1630693080,12870,12890,12890,12850,3994
20250331,093800,1579299890,12880,12900,12900,12880,1900
20250331,093700,1554803980,12910,12920,12920,12900,1726
20250331,093600,1532522570,12920,12920,12930,12900,3991
20250331,093500,1480973600,12920,12950,12950,12920,1149
20250331,093400,1466110270,12950,12960,12970,12940,2054
20250331,093300,1439508760,12960,12990,13000,12960,1390
20250331,093200,1421460210,13000,12990,13000,12990,671
20250331,093100,1412738250,13000,12990,13000,12970,607
20250331,093000,1404855510,12990,13010,13020,12990,1160
20250331,092900,1389773740,13010,12980,13020,12980,2338
20250331,092800,1359370400,13000,12960,13000,12960,2351
20250331,092700,1328840410,12960,12930,12980,12930,1303
20250331,092600,1311951070,12940,12930,12970,12910,3251
20250331,092500,1269855630,12930,12930,12950,12900,912
20250331,092400,1258067930,12900,12900,12940,12870,4307
20250331,092300,1202488850,12890,12880,12900,12870,3130
20250331,092200,1162165700,12890,12860,12910,12860,1694
20250331,092100,1140339340,12860,12860,12900,12850,3943
20250331,092000,1089592510,12850,12870,12880,12850,4626
20250331,091900,1030089260,12880,12900,12900,12860,8687
20250331,091800,918191370,12890,12960,12960,12890,8180
20250331,091700,812567520,12960,12980,12980,12960,837
20250331,091600,801711390,12990,12990,13020,12950,2086
20250331,091500,774616910,12990,12950,13000,12950,1689
20250331,091400,752698520,12970,12980,12980,12960,2231
20250331,091300,723782190,12980,13000,13010,12970,1432
20250331,091200,705170150,13000,13010,13050,13000,2001
20250331,091100,679100190,13010,12970,13030,12970,706
20250331,091000,669937180,12970,12960,13060,12960,2917
20250331,090900,632015580,13010,12970,13020,12950,2855
20250331,090800,594903790,12970,12990,13020,12960,1559
20250331,090700,574664800,13000,12960,13040,12940,4058
20250331,090600,521986570,12960,12990,12990,12940,2437
20250331,090500,490390530,12930,12950,12990,12910,3296
20250331,090400,447754930,12960,13000,13000,12960,2442
20250331,090300,416086640,13000,13050,13090,12970,1829
20250331,090200,392283160,13050,12990,13070,12990,5594
20250331,090100,319429240,12990,13040,13040,12960,2478
20250331,090000,287219240,13000,12930,13200,12930,22185