KissMeData/084690/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,7246249975,11080,11080,11080,11080,20642
20250331,200000,7246249975,11080,11080,11080,11080,0
20250331,195900,7246249975,11080,11080,11080,11080,0
20250331,195800,7246249975,11080,11080,11080,11080,0
20250331,195700,7246249975,11080,11080,11080,11080,0
20250331,195600,7246249975,11080,11080,11080,11080,0
20250331,195500,7246249975,11080,11080,11080,11080,0
20250331,195400,7246249975,11080,11080,11080,11080,0
20250331,195300,7246249975,11080,11080,11080,11080,0
20250331,195200,7246249975,11080,11080,11080,11080,0
20250331,195100,7246249975,11080,11080,11080,11080,0
20250331,195000,7246249975,11080,11080,11080,11080,0
20250331,194900,7246249975,11080,11080,11080,11080,0
20250331,194800,7246249975,11080,11080,11080,11080,0
20250331,194700,7246249975,11080,11080,11080,11080,0
20250331,194600,7246249975,11080,11080,11080,11080,0
20250331,194500,7246249975,11080,11080,11080,11080,0
20250331,194400,7246249975,11080,11080,11080,11080,0
20250331,194300,7246249975,11080,11080,11080,11080,0
20250331,194200,7246249975,11080,11080,11080,11080,0
20250331,194100,7246249975,11080,11080,11080,11080,0
20250331,194000,7246249975,11080,11080,11080,11080,0
20250331,193900,7246249975,11080,11080,11080,11080,0
20250331,193800,7246249975,11080,11080,11080,11080,0
20250331,193700,7246249975,11080,11080,11080,11080,0
20250331,193600,7246249975,11080,11080,11080,11080,0
20250331,193500,7246249975,11080,11080,11080,11080,0
20250331,193400,7246249975,11080,11080,11080,11080,0
20250331,193300,7246249975,11080,11080,11080,11080,0
20250331,193200,7246249975,11080,11080,11080,11080,0
20250331,193100,7246249975,11080,11080,11080,11080,20642
20250331,193000,7246249975,11080,11080,11080,11080,0
20250331,192900,7246249975,11080,11080,11080,11080,0
20250331,192800,7246249975,11080,11080,11080,11080,0
20250331,192700,7246249975,11080,11080,11080,11080,0
20250331,192600,7246249975,11080,11080,11080,11080,0
20250331,192500,7246249975,11080,11080,11080,11080,0
20250331,192400,7246249975,11080,11080,11080,11080,0
20250331,192300,7246249975,11080,11080,11080,11080,0
20250331,192200,7246249975,11080,11080,11080,11080,0
20250331,192100,7246249975,11080,11080,11080,11080,0
20250331,192000,7246249975,11080,11080,11080,11080,0
20250331,191900,7246249975,11080,11080,11080,11080,0
20250331,191800,7246249975,11080,11080,11080,11080,0
20250331,191700,7246249975,11080,11080,11080,11080,0
20250331,191600,7246249975,11080,11080,11080,11080,0
20250331,191500,7246249975,11080,11080,11080,11080,0
20250331,191400,7246249975,11080,11080,11080,11080,0
20250331,191300,7246249975,11080,11080,11080,11080,0
20250331,191200,7246249975,11080,11080,11080,11080,0
20250331,191100,7246249975,11080,11080,11080,11080,0
20250331,191000,7246249975,11080,11080,11080,11080,0
20250331,190900,7246249975,11080,11080,11080,11080,0
20250331,190800,7246249975,11080,11080,11080,11080,0
20250331,190700,7246249975,11080,11080,11080,11080,0
20250331,190600,7246249975,11080,11080,11080,11080,0
20250331,190500,7246249975,11080,11080,11080,11080,0
20250331,190400,7246249975,11080,11080,11080,11080,0
20250331,190300,7246249975,11080,11080,11080,11080,0
20250331,190200,7246249975,11080,11080,11080,11080,0
20250331,190100,7246249975,11080,11080,11080,11080,20642
20250331,190000,7246249975,11080,11080,11080,11080,0
20250331,185900,7246249975,11080,11080,11080,11080,0
20250331,185800,7246249975,11080,11080,11080,11080,0
20250331,185700,7246249975,11080,11080,11080,11080,0
20250331,185600,7246249975,11080,11080,11080,11080,0
20250331,185500,7246249975,11080,11080,11080,11080,0
20250331,185400,7246249975,11080,11080,11080,11080,0
20250331,185300,7246249975,11080,11080,11080,11080,0
20250331,185200,7246249975,11080,11080,11080,11080,0
20250331,185100,7246249975,11080,11080,11080,11080,0
20250331,185000,7246249975,11080,11080,11080,11080,0
20250331,184900,7246249975,11080,11080,11080,11080,0
20250331,184800,7246249975,11080,11080,11080,11080,0
20250331,184700,7246249975,11080,11080,11080,11080,0
20250331,184600,7246249975,11080,11080,11080,11080,0
20250331,184500,7246249975,11080,11080,11080,11080,0
20250331,184400,7246249975,11080,11080,11080,11080,0
20250331,184300,7246249975,11080,11080,11080,11080,0
20250331,184200,7246249975,11080,11080,11080,11080,0
20250331,184100,7246249975,11080,11080,11080,11080,0
20250331,184000,7246249975,11080,11080,11080,11080,0
20250331,183900,7246249975,11080,11080,11080,11080,0
20250331,183800,7246249975,11080,11080,11080,11080,0
20250331,183700,7246249975,11080,11080,11080,11080,0
20250331,183600,7246249975,11080,11080,11080,11080,0
20250331,183500,7246249975,11080,11080,11080,11080,0
20250331,183400,7246249975,11080,11080,11080,11080,0
20250331,183300,7246249975,11080,11080,11080,11080,0
20250331,183200,7246249975,11080,11080,11080,11080,0
20250331,183100,7246249975,11080,11080,11080,11080,20642
20250331,183000,7246249975,11080,11080,11080,11080,0
20250331,182900,7246249975,11080,11080,11080,11080,0
20250331,182800,7246249975,11080,11080,11080,11080,0
20250331,182700,7246249975,11080,11080,11080,11080,0
20250331,182600,7246249975,11080,11080,11080,11080,0
20250331,182500,7246249975,11080,11080,11080,11080,0
20250331,182400,7246249975,11080,11080,11080,11080,0
20250331,182300,7246249975,11080,11080,11080,11080,0
20250331,182200,7246249975,11080,11080,11080,11080,0
20250331,182100,7246249975,11080,11080,11080,11080,0
20250331,182000,7246249975,11080,11080,11080,11080,0
20250331,181900,7246249975,11080,11080,11080,11080,0
20250331,181800,7246249975,11080,11080,11080,11080,0
20250331,181700,7246249975,11080,11080,11080,11080,0
20250331,181600,7246249975,11080,11080,11080,11080,0
20250331,181500,7246249975,11080,11080,11080,11080,0
20250331,181400,7246249975,11080,11080,11080,11080,0
20250331,181300,7246249975,11080,11080,11080,11080,0
20250331,181200,7246249975,11080,11080,11080,11080,0
20250331,181100,7246249975,11080,11080,11080,11080,0
20250331,181000,7246249975,11080,11080,11080,11080,0
20250331,180900,7246249975,11080,11080,11080,11080,0
20250331,180800,7246249975,11080,11080,11080,11080,0
20250331,180700,7246249975,11080,11080,11080,11080,0
20250331,180600,7246249975,11080,11080,11080,11080,0
20250331,180500,7246249975,11080,11080,11080,11080,0
20250331,180400,7246249975,11080,11080,11080,11080,0
20250331,180300,7246249975,11080,11080,11080,11080,0
20250331,180200,7246249975,11080,11080,11080,11080,0
20250331,180100,7246249975,11080,11080,11080,11080,20642
20250331,180000,7246249975,11080,11080,11080,11080,0
20250331,175900,7246249975,11080,11080,11080,11080,0
20250331,175800,7246249975,11080,11080,11080,11080,0
20250331,175700,7246249975,11080,11080,11080,11080,0
20250331,175600,7246249975,11080,11080,11080,11080,0
20250331,175500,7246249975,11080,11080,11080,11080,0
20250331,175400,7246249975,11080,11080,11080,11080,0
20250331,175300,7246249975,11080,11080,11080,11080,0
20250331,175200,7246249975,11080,11080,11080,11080,0
20250331,175100,7246249975,11080,11080,11080,11080,0
20250331,175000,7246249975,11080,11080,11080,11080,0
20250331,174900,7246249975,11080,11080,11080,11080,0
20250331,174800,7246249975,11080,11080,11080,11080,0
20250331,174700,7246249975,11080,11080,11080,11080,0
20250331,174600,7246249975,11080,11080,11080,11080,0
20250331,174500,7246249975,11080,11080,11080,11080,0
20250331,174400,7246249975,11080,11080,11080,11080,0
20250331,174300,7246249975,11080,11080,11080,11080,0
20250331,174200,7246249975,11080,11080,11080,11080,0
20250331,174100,7246249975,11080,11080,11080,11080,0
20250331,174000,7246249975,11080,11080,11080,11080,0
20250331,173900,7246249975,11080,11080,11080,11080,0
20250331,173800,7246249975,11080,11080,11080,11080,0
20250331,173700,7246249975,11080,11080,11080,11080,0
20250331,173600,7246249975,11080,11080,11080,11080,0
20250331,173500,7246249975,11080,11080,11080,11080,0
20250331,173400,7246249975,11080,11080,11080,11080,0
20250331,173300,7246249975,11080,11080,11080,11080,0
20250331,173200,7246249975,11080,11080,11080,11080,0
20250331,173100,7246249975,11080,11080,11080,11080,20642
20250331,173000,7246249975,11080,11080,11080,11080,0
20250331,172900,7246249975,11080,11080,11080,11080,0
20250331,172800,7246249975,11080,11080,11080,11080,0
20250331,172700,7246249975,11080,11080,11080,11080,0
20250331,172600,7246249975,11080,11080,11080,11080,0
20250331,172500,7246249975,11080,11080,11080,11080,0
20250331,172400,7246249975,11080,11080,11080,11080,0
20250331,172300,7246249975,11080,11080,11080,11080,0
20250331,172200,7246249975,11080,11080,11080,11080,0
20250331,172100,7246249975,11080,11080,11080,11080,0
20250331,172000,7246249975,11080,11080,11080,11080,0
20250331,171900,7246249975,11080,11080,11080,11080,0
20250331,171800,7246249975,11080,11080,11080,11080,0
20250331,171700,7246249975,11080,11080,11080,11080,0
20250331,171600,7246249975,11080,11080,11080,11080,0
20250331,171500,7246249975,11080,11080,11080,11080,0
20250331,171400,7246249975,11080,11080,11080,11080,0
20250331,171300,7246249975,11080,11080,11080,11080,0
20250331,171200,7246249975,11080,11080,11080,11080,0
20250331,171100,7246249975,11080,11080,11080,11080,0
20250331,171000,7246249975,11080,11080,11080,11080,0
20250331,170900,7246249975,11080,11080,11080,11080,0
20250331,170800,7246249975,11080,11080,11080,11080,0
20250331,170700,7246249975,11080,11080,11080,11080,0
20250331,170600,7246249975,11080,11080,11080,11080,0
20250331,170500,7246249975,11080,11080,11080,11080,0
20250331,170400,7246249975,11080,11080,11080,11080,0
20250331,170300,7246249975,11080,11080,11080,11080,0
20250331,170200,7246249975,11080,11080,11080,11080,0
20250331,170100,7246249975,11080,11080,11080,11080,20642
20250331,170000,7246249975,11080,11080,11080,11080,0
20250331,165900,7246249975,11080,11080,11080,11080,0
20250331,165800,7246249975,11080,11080,11080,11080,0
20250331,165700,7246249975,11080,11080,11080,11080,0
20250331,165600,7246249975,11080,11080,11080,11080,0
20250331,165500,7246249975,11080,11080,11080,11080,0
20250331,165400,7246249975,11080,11080,11080,11080,0
20250331,165300,7246249975,11080,11080,11080,11080,0
20250331,165200,7246249975,11080,11080,11080,11080,0
20250331,165100,7246249975,11080,11080,11080,11080,0
20250331,165000,7246249975,11080,11080,11080,11080,0
20250331,164900,7246249975,11080,11080,11080,11080,0
20250331,164800,7246249975,11080,11080,11080,11080,0
20250331,164700,7246249975,11080,11080,11080,11080,0
20250331,164600,7246249975,11080,11080,11080,11080,0
20250331,164500,7246249975,11080,11080,11080,11080,0
20250331,164400,7246249975,11080,11080,11080,11080,0
20250331,164300,7246249975,11080,11080,11080,11080,0
20250331,164200,7246249975,11080,11080,11080,11080,0
20250331,164100,7246249975,11080,11080,11080,11080,0
20250331,164000,7246249975,11080,11080,11080,11080,0
20250331,163900,7246249975,11080,11080,11080,11080,0
20250331,163800,7246249975,11080,11080,11080,11080,0
20250331,163700,7246249975,11080,11080,11080,11080,0
20250331,163600,7246249975,11080,11080,11080,11080,0
20250331,163500,7246249975,11080,11080,11080,11080,0
20250331,163400,7246249975,11080,11080,11080,11080,0
20250331,163300,7246249975,11080,11080,11080,11080,0
20250331,163200,7246249975,11080,11080,11080,11080,0
20250331,163100,7246249975,11080,11080,11080,11080,20642
20250331,163000,7246249975,11080,11080,11080,11080,0
20250331,162900,7246249975,11080,11080,11080,11080,0
20250331,162800,7246249975,11080,11080,11080,11080,0
20250331,162700,7246249975,11080,11080,11080,11080,0
20250331,162600,7246249975,11080,11080,11080,11080,0
20250331,162500,7246249975,11080,11080,11080,11080,0
20250331,162400,7246249975,11080,11080,11080,11080,0
20250331,162300,7246249975,11080,11080,11080,11080,0
20250331,162200,7246249975,11080,11080,11080,11080,0
20250331,162100,7246249975,11080,11080,11080,11080,0
20250331,162000,7246249975,11080,11080,11080,11080,0
20250331,161900,7246249975,11080,11080,11080,11080,0
20250331,161800,7246249975,11080,11080,11080,11080,0
20250331,161700,7246249975,11080,11080,11080,11080,0
20250331,161600,7246249975,11080,11080,11080,11080,0
20250331,161500,7246249975,11080,11080,11080,11080,0
20250331,161400,7246249975,11080,11080,11080,11080,0
20250331,161300,7246249975,11080,11080,11080,11080,0
20250331,161200,7246249975,11080,11080,11080,11080,0
20250331,161100,7246249975,11080,11080,11080,11080,0
20250331,161000,7246249975,11080,11080,11080,11080,0
20250331,160900,7246249975,11080,11080,11080,11080,0
20250331,160800,7246249975,11080,11080,11080,11080,0
20250331,160700,7246249975,11080,11080,11080,11080,0
20250331,160600,7246249975,11080,11080,11080,11080,0
20250331,160500,7246249975,11080,11080,11080,11080,0
20250331,160400,7246249975,11080,11080,11080,11080,0
20250331,160300,7246249975,11080,11080,11080,11080,0
20250331,160200,7246249975,11080,11080,11080,11080,0
20250331,160100,7246249975,11080,11080,11080,11080,20642
20250331,160000,7246249975,11080,11080,11080,11080,0
20250331,155900,7246249975,11080,11080,11080,11080,0
20250331,155800,7246249975,11080,11080,11080,11080,0
20250331,155700,7246249975,11080,11080,11080,11080,0
20250331,155600,7246249975,11080,11080,11080,11080,0
20250331,155500,7246249975,11080,11080,11080,11080,0
20250331,155400,7246249975,11080,11080,11080,11080,0
20250331,155300,7246249975,11080,11080,11080,11080,0
20250331,155200,7246249975,11080,11080,11080,11080,0
20250331,155100,7246249975,11080,11080,11080,11080,0
20250331,155000,7246249975,11080,11080,11080,11080,0
20250331,154900,7246249975,11080,11080,11080,11080,0
20250331,154800,7246249975,11080,11080,11080,11080,0
20250331,154700,7246249975,11080,11080,11080,11080,0
20250331,154600,7246249975,11080,11080,11080,11080,0
20250331,154500,7246249975,11080,11080,11080,11080,0
20250331,154400,7246249975,11080,11080,11080,11080,0
20250331,154300,7246249975,11080,11080,11080,11080,0
20250331,154200,7246249975,11080,11080,11080,11080,0
20250331,154100,7246249975,11080,11080,11080,11080,0
20250331,154000,7246249975,11080,11080,11080,11080,0
20250331,153900,7246249975,11080,11080,11080,11080,0
20250331,153800,7246249975,11080,11080,11080,11080,0
20250331,153700,7246249975,11080,11080,11080,11080,0
20250331,153600,7246249975,11080,11080,11080,11080,0
20250331,153500,7246249975,11080,11080,11080,11080,0
20250331,153400,7246249975,11080,11080,11080,11080,0
20250331,153300,7246249975,11080,11080,11080,11080,0
20250331,153200,7246249975,11080,11080,11080,11080,0
20250331,153100,7246249975,11080,11080,11080,11080,20642
20250331,153000,7246249975,11080,11080,11080,11080,20642
20250331,152900,7017536615,11080,11080,11080,11080,0
20250331,152800,7017536615,11080,11080,11080,11080,0
20250331,152700,7017536615,11080,11080,11080,11080,0
20250331,152600,7017536615,11080,11080,11080,11080,0
20250331,152500,7017536615,11080,11080,11080,11080,0
20250331,152400,7017536615,11080,11080,11080,11080,0
20250331,152300,7017536615,11080,11080,11080,11080,0
20250331,152200,7017536615,11080,11080,11080,11080,0
20250331,152100,7017536615,11080,11080,11080,11080,0
20250331,152000,7017536615,11080,11080,11080,11080,0
20250331,151900,7017536615,11080,11100,11120,11080,4626
20250331,151800,6966208485,11090,11110,11120,11090,3243
20250331,151700,6930205975,11110,11130,11130,11110,331
20250331,151600,6926523245,11120,11120,11120,11120,291
20250331,151500,6923287325,11120,11110,11120,11100,890
20250331,151400,6913399235,11110,11120,11120,11100,664
20250331,151300,6906025215,11120,11130,11130,11120,358
20250331,151200,6902042755,11120,11110,11130,11090,5615
20250331,151100,6839679565,11110,11100,11120,11100,756
20250331,151000,6831279335,11120,11130,11130,11110,249
20250331,150900,6828510635,11120,11080,11130,11070,3465
20250331,150800,6790028725,11090,11110,11110,11070,4725
20250331,150700,6737634975,11110,11110,11110,11090,1412
20250331,150600,6721967035,11090,11100,11120,11090,1266
20250331,150500,6707924675,11110,11100,11110,11100,2017
20250331,150400,6685526685,11100,11080,11100,11070,4852
20250331,150300,6631797855,11080,11100,11110,11070,2509
20250331,150200,6604010595,11110,11110,11110,11090,784
20250331,150100,6595308205,11110,11060,11110,11060,2230
20250331,150000,6570629495,11060,11060,11060,11050,1093
20250331,145900,6558548215,11050,11060,11070,11050,2741
20250331,145800,6528222555,11060,11100,11100,11060,5977
20250331,145700,6462026665,11100,11120,11120,11100,2247
20250331,145600,6437078085,11120,11130,11130,11110,396
20250331,145500,6432674425,11110,11100,11130,11100,113
20250331,145400,6431420055,11100,11130,11130,11100,2149
20250331,145300,6407544395,11130,11110,11130,11110,290
20250331,145200,6404317815,11130,11120,11140,11090,1021
20250331,145100,6392983505,11080,11070,11130,11050,13832
20250331,145000,6239729255,11070,11060,11080,11040,5337
20250331,144900,6180758805,11060,11080,11110,11050,4005
20250331,144800,6136459255,11080,11110,11120,11070,2261
20250331,144700,6111401655,11110,11090,11110,11080,4807
20250331,144600,6058127745,11090,11110,11160,11080,1655
20250331,144500,6039712275,11140,11120,11150,11060,4356
20250331,144400,5991417755,11120,11120,11150,11120,430
20250331,144300,5986632685,11160,11130,11160,11100,1419
20250331,144200,5970834255,11140,11160,11160,11090,1093
20250331,144100,5958696115,11160,11140,11170,11100,2544
20250331,144000,5930386875,11100,11190,11190,11100,12396
20250331,143900,5792562185,11150,11130,11190,11130,644
20250331,143800,5785384635,11120,11220,11220,11120,8832
20250331,143700,5686803195,11220,11250,11250,11220,960
20250331,143600,5676030465,11230,11230,11230,11230,500
20250331,143500,5670415465,11250,11230,11250,11230,518
20250331,143400,5664598045,11230,11230,11230,11210,714
20250331,143300,5656589225,11230,11220,11230,11220,483
20250331,143200,5651166945,11220,11240,11250,11220,687
20250331,143100,5643453915,11240,11240,11250,11240,1324
20250331,143000,5628570945,11240,11260,11260,11240,1073
20250331,142900,5616502755,11260,11250,11260,11250,133
20250331,142800,5615006495,11250,11230,11250,11220,726
20250331,142700,5606848315,11220,11230,11240,11210,67
20250331,142600,5606096445,11230,11220,11230,11210,672
20250331,142500,5598556395,11210,11230,11240,11200,1381
20250331,142400,5583079765,11220,11240,11240,11220,335
20250331,142300,5579316105,11250,11240,11250,11240,168
20250331,142200,5577427765,11210,11230,11230,11210,943
20250331,142100,5566841165,11230,11250,11250,11220,505
20250331,142000,5561172765,11230,11240,11250,11230,365
20250331,141900,5557071165,11270,11260,11270,11220,2967
20250331,141800,5523723015,11260,11260,11280,11260,386
20250331,141700,5519375355,11280,11260,11280,11250,429
20250331,141600,5514546495,11260,11250,11260,11250,236
20250331,141500,5511891485,11250,11250,11250,11240,394
20250331,141400,5507459065,11250,11250,11250,11250,277
20250331,141300,5504342815,11250,11300,11300,11240,9777
20250331,141200,5394309255,11300,11290,11300,11290,205
20250331,141100,5391993525,11290,11290,11300,11290,194
20250331,141000,5389801985,11290,11290,11300,11290,158
20250331,140900,5388018155,11290,11290,11290,11290,1
20250331,140800,5388006865,11300,11280,11300,11270,3109
20250331,140700,5352908855,11280,11280,11280,11270,1851
20250331,140600,5332029595,11280,11280,11290,11280,1064
20250331,140500,5320025275,11300,11290,11300,11290,460
20250331,140400,5314831865,11290,11290,11290,11280,178
20250331,140300,5312822975,11270,11280,11280,11270,130
20250331,140200,5311356585,11280,11270,11280,11270,702
20250331,140100,5303445035,11270,11270,11270,11240,505
20250331,140000,5297759375,11270,11280,11290,11270,253
20250331,135900,5294906875,11280,11280,11290,11280,284
20250331,135800,5291701755,11270,11290,11290,11270,283
20250331,135700,5288512305,11260,11260,11260,11250,1950
20250331,135600,5266565965,11260,11280,11300,11260,654
20250331,135500,5259194565,11280,11290,11290,11270,314
20250331,135400,5255653525,11290,11260,11300,11260,461
20250331,135300,5250458725,11290,11310,11330,11260,6495
20250331,135200,5177182575,11320,11310,11320,11310,3937
20250331,135100,5132653945,11310,11320,11320,11310,1447
20250331,135000,5116285695,11310,11300,11310,11300,350
20250331,134900,5112327445,11300,11320,11320,11300,256
20250331,134800,5109431605,11320,11330,11330,11320,359
20250331,134700,5105367215,11330,11280,11330,11280,5643
20250331,134600,5041651455,11280,11270,11280,11260,889
20250331,134500,5031638415,11270,11270,11270,11260,324
20250331,134400,5027988245,11270,11270,11270,11260,243
20250331,134300,5025249705,11270,11300,11300,11250,1527
20250331,134200,5008048415,11300,11300,11310,11290,369
20250331,134100,5003878705,11290,11270,11310,11270,4946
20250331,134000,4948081630,11280,11280,11280,11280,286
20250331,133900,4944855550,11280,11300,11300,11270,1930
20250331,133800,4923093010,11300,11330,11330,11300,554
20250331,133700,4916827500,11330,11320,11330,11310,310
20250331,133600,4913320720,11320,11310,11320,11310,366
20250331,133500,4909178310,11310,11280,11310,11280,927
20250331,133400,4898707470,11280,11270,11280,11270,436
20250331,133300,4893793220,11270,11250,11270,11250,303
20250331,133200,4890379950,11250,11280,11280,11250,1603
20250331,133100,4872333730,11280,11310,11320,11260,6303
20250331,133000,4801276940,11320,11320,11320,11310,456
20250331,132900,4796116650,11310,11320,11320,11310,122
20250331,132800,4794736250,11320,11300,11320,11290,785
20250331,132700,4785865340,11300,11310,11320,11300,618
20250331,132600,4778876100,11310,11300,11310,11300,532
20250331,132500,4772862040,11310,11310,11320,11310,92
20250331,132400,4771821510,11320,11310,11320,11270,139
20250331,132300,4770253460,11330,11270,11330,11270,2132
20250331,132200,4746171680,11230,11260,11270,11220,2155
20250331,132100,4721923590,11270,11230,11270,11220,1248
20250331,132000,4707896620,11230,11220,11240,11180,923
20250331,131900,4697538910,11220,11190,11220,11180,2598
20250331,131800,4668426490,11190,11190,11190,11170,522
20250331,131700,4662588360,11190,11170,11190,11170,81
20250331,131600,4661683470,11160,11140,11160,11130,918
20250331,131500,4651447670,11140,11170,11170,11120,325
20250331,131400,4647828640,11170,11130,11170,11130,382
20250331,131300,4643575740,11130,11150,11180,11130,1023
20250331,131200,4632178700,11150,11170,11180,11140,2598
20250331,131100,4603213680,11190,11200,11200,11170,604
20250331,131000,4596464920,11190,11190,11190,11100,3894
20250331,130900,4553070000,11190,11190,11200,11150,7338
20250331,130800,4471117450,11200,11230,11230,11190,6558
20250331,130700,4397647520,11230,11240,11240,11220,267
20250331,130600,4394649810,11240,11250,11270,11220,1371
20250331,130500,4379234720,11250,11270,11270,11250,969
20250331,130400,4368315790,11270,11290,11290,11210,1972
20250331,130300,4346187630,11290,11280,11300,11240,16505
20250331,130200,4160386340,11280,11260,11290,11210,7102
20250331,130100,4080666540,11310,11340,11340,11250,8349
20250331,130000,3986380060,11340,11330,11340,11330,804
20250331,125900,3977262830,11330,11340,11360,11320,833
20250331,125800,3967823280,11340,11370,11370,11340,60
20250331,125700,3967141280,11330,11370,11370,11330,119
20250331,125600,3965790250,11360,11330,11380,11330,133
20250331,125500,3964278690,11300,11300,11320,11300,283
20250331,125400,3961077280,11310,11320,11330,11310,1052
20250331,125300,3949178250,11320,11320,11330,11300,1942
20250331,125200,3927196500,11330,11320,11330,11320,1740
20250331,125100,3907491260,11340,11390,11390,11310,1785
20250331,125000,3887245090,11390,11400,11400,11390,128
20250331,124900,3885787030,11380,11370,11390,11370,900
20250331,124800,3875546000,11370,11350,11370,11340,27
20250331,124700,3875239540,11350,11350,11360,11350,635
20250331,124600,3868031600,11350,11370,11370,11310,1725
20250331,124500,3848483610,11350,11380,11380,11310,716
20250331,124400,3840371930,11360,11370,11380,11300,1072
20250331,124300,3828189810,11350,11440,11450,11150,10950
20250331,124200,3704233500,11440,11460,11460,11440,365
20250331,124100,3700056660,11460,11460,11460,11450,66
20250331,124000,3699300500,11460,11460,11460,11460,20
20250331,123900,3699071300,11460,11450,11460,11430,165
20250331,123800,3697182720,11450,11450,11450,11440,24
20250331,123700,3696908040,11450,11450,11450,11440,1109
20250331,123600,3684221010,11460,11460,11460,11460,630
20250331,123500,3677001210,11460,11460,11460,11450,27
20250331,123400,3676691840,11410,11450,11490,11410,3287
20250331,123300,3639129070,11500,11450,11500,11450,777
20250331,123200,3630232370,11460,11520,11520,11460,1180
20250331,123100,3616694760,11530,11530,11530,11530,2
20250331,123000,3616671700,11500,11500,11500,11500,1
20250331,122900,3616660200,11530,11470,11530,11470,516
20250331,122800,3610741560,11480,11540,11540,11480,912
20250331,122700,3600247580,11540,11540,11540,11510,206
20250331,122600,3597873500,11540,11540,11540,11540,8
20250331,122500,3597781180,11540,11530,11540,11530,1096
20250331,122400,3585144260,11530,11520,11530,11500,926
20250331,122300,3574476520,11500,11510,11530,11500,904
20250331,122200,3564057220,11500,11500,11500,11500,293
20250331,122100,3560687720,11500,11470,11500,11460,920
20250331,122000,3550127940,11470,11450,11470,11450,341
20250331,121900,3546223290,11440,11440,11440,11440,673
20250331,121800,3538524170,11450,11450,11450,11450,451
20250331,121700,3533360220,11470,11480,11480,11470,28
20250331,121600,3533039050,11420,11470,11480,11410,1351
20250331,121500,3517586740,11470,11470,11470,11460,1143
20250331,121400,3504486200,11490,11470,11490,11460,111
20250331,121300,3503212450,11470,11480,11490,11470,827
20250331,121200,3493722390,11490,11470,11490,11450,1405
20250331,121100,3477627570,11450,11470,11470,11440,111
20250331,121000,3476355970,11440,11440,11470,11430,848
20250331,120900,3466655010,11440,11500,11500,11440,2063
20250331,120800,3443006620,11490,11490,11500,11480,1810
20250331,120700,3422218920,11490,11530,11530,11490,1376
20250331,120600,3406402520,11490,11470,11590,11470,11760
20250331,120500,3271456150,11500,11490,11500,11450,875
20250331,120400,3261419390,11490,11530,11530,11440,8643
20250331,120300,3162055570,11530,11580,11580,11520,1716
20250331,120200,3142269000,11560,11580,11580,11550,826
20250331,120100,3132728460,11560,11590,11590,11560,1066
20250331,120000,3120405470,11560,11590,11590,11560,433
20250331,115900,3115399310,11570,11570,11570,11570,619
20250331,115800,3108237480,11580,11610,11610,11580,63
20250331,115700,3107506080,11560,11640,11640,11560,250
20250331,115600,3104604060,11640,11580,11640,11570,485
20250331,115500,3098982830,11580,11570,11580,11550,357
20250331,115400,3094852710,11550,11540,11550,11540,3915
20250331,115300,3049635720,11550,11590,11590,11550,137
20250331,115200,3048053210,11590,11600,11600,11540,2475
20250331,115100,3019454380,11600,11570,11600,11570,340
20250331,115000,3015516000,11560,11560,11560,11560,567
20250331,114900,3008961480,11560,11560,11600,11560,8111
20250331,114800,2915193300,11570,11590,11600,11570,718
20250331,114700,2906878600,11590,11590,11590,11590,196
20250331,114600,2904606960,11580,11580,11580,11580,1
20250331,114500,2904595380,11600,11600,11600,11600,12
20250331,114400,2904456180,11560,11570,11570,11560,1495
20250331,114300,2887163890,11570,11580,11580,11570,397
20250331,114200,2882568150,11580,11550,11580,11550,24
20250331,114100,2882290890,11550,11550,11580,11540,859
20250331,114000,2872366890,11550,11600,11600,11550,2459
20250331,113900,2843909580,11600,11610,11610,11600,678
20250331,113800,2836044460,11610,11610,11610,11610,1
20250331,113700,2836032850,11600,11610,11610,11600,2211
20250331,113600,2810375400,11630,11620,11630,11620,456
20250331,113500,2805073340,11620,11620,11620,11620,51
20250331,113400,2804480720,11620,11620,11620,11620,89
20250331,113300,2803446540,11630,11640,11640,11630,384
20250331,113200,2798979410,11640,11630,11640,11630,817
20250331,113100,2789477180,11630,11620,11630,11610,171
20250331,113000,2787490010,11620,11620,11630,11610,1344
20250331,112900,2771880380,11630,11630,11630,11620,161
20250331,112800,2770009310,11620,11630,11630,11620,477
20250331,112700,2764462570,11620,11630,11630,11620,347
20250331,112600,2760427060,11630,11620,11630,11590,372
20250331,112500,2756109440,11610,11640,11640,11610,1079
20250331,112400,2743572640,11630,11630,11630,11620,1310
20250331,112300,2728347340,11620,11610,11630,11610,1032
20250331,112200,2716354120,11620,11630,11630,11620,859
20250331,112100,2706368290,11630,11620,11630,11620,1223
20250331,112000,2692155750,11630,11620,11640,11620,594
20250331,111900,2685251670,11610,11610,11620,11610,453
20250331,111800,2679991310,11620,11620,11630,11550,3774
20250331,111700,2636213140,11620,11620,11620,11610,1894
20250331,111600,2614210870,11620,11630,11630,11610,585
20250331,111500,2607413450,11620,11620,11650,11620,1861
20250331,111400,2585779820,11610,11680,11680,11600,5865
20250331,111300,2517646570,11680,11680,11690,11650,1070
20250331,111200,2505166740,11690,11690,11690,11660,978
20250331,111100,2493748250,11680,11680,11700,11670,680
20250331,111000,2485806370,11690,11690,11690,11690,531
20250331,110900,2479598980,11670,11710,11710,11640,4940
20250331,110800,2421957590,11700,11710,11710,11700,2630
20250331,110700,2391177030,11710,11710,11730,11710,807
20250331,110600,2381721000,11710,11710,11740,11710,1186
20250331,110500,2367828920,11710,11710,11710,11700,3512
20250331,110400,2326731690,11700,11720,11720,11700,4373
20250331,110300,2275522250,11730,11730,11730,11720,2346
20250331,110200,2248014420,11730,11720,11740,11720,2776
20250331,110100,2215461440,11730,11740,11740,11720,754
20250331,110000,2206619820,11750,11760,11760,11750,519
20250331,105900,2200519930,11760,11750,11760,11750,604
20250331,105800,2193416900,11770,11770,11770,11740,885
20250331,105700,2183015380,11760,11760,11790,11750,2505
20250331,105600,2153529890,11750,11740,11760,11740,2205
20250331,105500,2127632540,11750,11740,11750,11710,4089
20250331,105400,2079681310,11740,11770,11770,11740,1452
20250331,105300,2062616340,11770,11770,11770,11740,2418
20250331,105200,2034205330,11770,11780,11780,11770,432
20250331,105100,2029118110,11790,11790,11800,11790,369
20250331,105000,2024765900,11800,11820,11820,11800,660
20250331,104900,2016972900,11810,11810,11810,11810,2
20250331,104800,2016949280,11810,11860,11860,11810,667
20250331,104700,2009056220,11850,11850,11850,11850,162
20250331,104600,2007136520,11860,11810,11860,11810,1230
20250331,104500,1992573080,11810,11820,11820,11810,395
20250331,104400,1987905140,11830,11800,11830,11790,1252
20250331,104300,1973134770,11810,11810,11810,11810,646
20250331,104200,1965505510,11810,11800,11810,11790,587
20250331,104100,1958581710,11800,11800,11800,11800,170
20250331,104000,1956575710,11800,11770,11800,11770,1039
20250331,103900,1944327010,11770,11770,11770,11770,619
20250331,103800,1937041380,11750,11750,11770,11750,456
20250331,103700,1931681500,11740,11750,11770,11730,537
20250331,103600,1925378530,11740,11740,11750,11720,8346
20250331,103500,1827497220,11740,11740,11760,11730,954
20250331,103400,1816297610,11740,11760,11770,11730,3502
20250331,103300,1775147230,11760,11770,11780,11760,763
20250331,103200,1766166420,11800,11770,11800,11770,96
20250331,103100,1765036170,11780,11790,11790,11780,211
20250331,103000,1762548580,11790,11780,11810,11750,374
20250331,102900,1758151440,11780,11790,11790,11750,4172
20250331,102800,1709080470,11790,11810,11810,11780,2483
20250331,102700,1679806590,11800,11850,11850,11800,1929
20250331,102600,1657029800,11850,11850,11850,11840,1009
20250331,102500,1645078150,11850,11840,11850,11830,79
20250331,102400,1644142750,11860,11840,11900,11840,864
20250331,102300,1633893860,11830,11850,11860,11810,3458
20250331,102200,1593020440,11850,11860,11870,11850,689
20250331,102100,1584855580,11870,11870,11870,11830,1146
20250331,102000,1571279840,11880,11880,11910,11850,5235
20250331,101900,1509131370,11870,11870,11870,11870,0
20250331,101800,1509131370,11870,11860,11870,11860,176
20250331,101700,1507043920,11870,11890,11890,11870,319
20250331,101600,1503255330,11870,11890,11900,11870,172
20250331,101500,1501211240,11880,11900,11900,11880,699
20250331,101400,1492896880,11900,11890,11900,11890,251
20250331,101300,1489911800,11890,11870,11890,11870,240
20250331,101200,1487059500,11890,11880,11890,11880,474
20250331,101100,1481424140,11870,11860,11870,11850,455
20250331,101000,1476025780,11850,11880,11880,11850,875
20250331,100900,1465649430,11870,11870,11870,11870,1
20250331,100800,1465637560,11880,11880,11880,11870,90
20250331,100700,1464569060,11870,11850,11870,11850,1873
20250331,100600,1442355750,11860,11860,11860,11860,474
20250331,100500,1436734110,11860,11870,11870,11850,1577
20250331,100400,1418028240,11870,11870,11870,11870,10
20250331,100300,1417909540,11870,11870,11870,11870,1
20250331,100200,1417897670,11870,11860,11870,11860,135
20250331,100100,1416296560,11850,11850,11850,11850,308
20250331,100000,1412646760,11870,11880,11880,11870,3
20250331,095900,1412611140,11870,11870,11870,11870,1
20250331,095800,1412599270,11870,11850,11870,11850,111
20250331,095700,1411283360,11860,11860,11860,11860,0
20250331,095600,1411283360,11860,11850,11870,11850,662
20250331,095500,1403428380,11860,11850,11860,11850,133
20250331,095400,1401852310,11850,11850,11850,11850,100
20250331,095300,1400667310,11850,11850,11850,11850,0
20250331,095200,1400667310,11850,11820,11850,11810,359
20250331,095100,1396423060,11810,11810,11810,11810,6
20250331,095000,1396352200,11820,11830,11830,11790,1859
20250331,094900,1374397620,11860,11860,11860,11860,5
20250331,094800,1374338320,11860,11860,11860,11860,0
20250331,094700,1374338320,11860,11860,11860,11810,112
20250331,094600,1373013900,11810,11840,11840,11810,315
20250331,094500,1369292010,11840,11850,11850,11840,1333
20250331,094400,1353496290,11860,11860,11860,11860,386
20250331,094300,1348918330,11860,11830,11860,11830,388
20250331,094200,1344328260,11810,11850,11860,11810,545
20250331,094100,1337876750,11850,11870,11870,11830,481
20250331,094000,1332183230,11860,11860,11860,11850,122
20250331,093900,1330736480,11850,11860,11860,11850,113
20250331,093800,1329396330,11860,11840,11860,11800,3375
20250331,093700,1289525720,11810,11860,11860,11810,2212
20250331,093600,1263356320,11870,11890,11890,11860,802
20250331,093500,1253825700,11890,11930,11930,11890,348
20250331,093400,1249682500,11900,11920,11940,11890,3975
20250331,093300,1202257180,11920,11880,11920,11880,1208
20250331,093200,1187872310,11900,11860,11900,11830,2744
20250331,093100,1155343060,11850,11850,11850,11800,807
20250331,093000,1145780320,11850,11860,11860,11810,1685
20250331,092900,1125852830,11850,11870,11870,11830,573
20250331,092800,1119064650,11870,11850,11880,11840,607
20250331,092700,1111866350,11860,11820,11870,11810,2467
20250331,092600,1082628090,11810,11800,11830,11800,2004
20250331,092500,1058958740,11790,11780,11810,11770,747
20250331,092400,1050146800,11780,11750,11790,11750,412
20250331,092300,1045303120,11740,11740,11750,11740,210
20250331,092200,1042837470,11750,11740,11790,11730,715
20250331,092100,1034432070,11710,11750,11750,11710,2132
20250331,092000,1009420870,11740,11740,11750,11720,1162
20250331,091900,995788630,11740,11760,11770,11710,4135
20250331,091800,947246330,11760,11770,11790,11750,1162
20250331,091700,933573100,11780,11750,11810,11750,3206
20250331,091600,895865660,11770,11760,11790,11700,7263
20250331,091500,810614060,11760,11790,11800,11750,2194
20250331,091400,784801190,11800,11770,11800,11760,401
20250331,091300,780080480,11760,11840,11860,11760,5119
20250331,091200,719634850,11840,11930,11930,11840,2581
20250331,091100,689003480,11930,11950,11950,11930,1044
20250331,091000,676529880,11950,11910,11960,11830,2264
20250331,090900,649651670,11840,11860,11960,11840,7787
20250331,090800,556991510,11910,11840,11910,11840,1837
20250331,090700,535171360,11910,11810,11910,11810,1808
20250331,090600,513737110,11800,11820,11860,11800,2578
20250331,090500,483239290,11790,11750,11800,11740,3739
20250331,090400,439297760,11750,11830,11830,11710,12223
20250331,090300,295463940,11830,11880,11880,11830,3688
20250331,090200,251770070,11880,11930,11970,11880,5291
20250331,090100,188772920,11970,12010,12030,11900,4564
20250331,090000,134240780,12030,11990,12060,11970,11082