KissMeData/030200/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193000,10544465975,49600,49600,49600,49600,26418
20250331,192900,10544465975,49600,49600,49600,49600,0
20250331,192800,10544465975,49600,49600,49600,49600,0
20250331,192700,10544465975,49600,49600,49600,49600,0
20250331,192600,10544465975,49600,49600,49600,49600,0
20250331,192500,10544465975,49600,49600,49600,49600,0
20250331,192400,10544465975,49600,49600,49600,49600,0
20250331,192300,10544465975,49600,49600,49600,49600,0
20250331,192200,10544465975,49600,49600,49600,49600,0
20250331,192100,10544465975,49600,49600,49600,49600,0
20250331,192000,10544465975,49600,49600,49600,49600,0
20250331,191900,10544465975,49600,49600,49600,49600,0
20250331,191800,10544465975,49600,49600,49600,49600,0
20250331,191700,10544465975,49600,49600,49600,49600,0
20250331,191600,10544465975,49600,49600,49600,49600,0
20250331,191500,10544465975,49600,49600,49600,49600,0
20250331,191400,10544465975,49600,49600,49600,49600,0
20250331,191300,10544465975,49600,49600,49600,49600,0
20250331,191200,10544465975,49600,49600,49600,49600,0
20250331,191100,10544465975,49600,49600,49600,49600,0
20250331,191000,10544465975,49600,49600,49600,49600,0
20250331,190900,10544465975,49600,49600,49600,49600,0
20250331,190800,10544465975,49600,49600,49600,49600,0
20250331,190700,10544465975,49600,49600,49600,49600,0
20250331,190600,10544465975,49600,49600,49600,49600,0
20250331,190500,10544465975,49600,49600,49600,49600,0
20250331,190400,10544465975,49600,49600,49600,49600,0
20250331,190300,10544465975,49600,49600,49600,49600,0
20250331,190200,10544465975,49600,49600,49600,49600,0
20250331,190100,10544465975,49600,49600,49600,49600,0
20250331,190000,10544465975,49600,49600,49600,49600,26418
20250331,185900,10544465975,49600,49600,49600,49600,0
20250331,185800,10544465975,49600,49600,49600,49600,0
20250331,185700,10544465975,49600,49600,49600,49600,0
20250331,185600,10544465975,49600,49600,49600,49600,0
20250331,185500,10544465975,49600,49600,49600,49600,0
20250331,185400,10544465975,49600,49600,49600,49600,0
20250331,185300,10544465975,49600,49600,49600,49600,0
20250331,185200,10544465975,49600,49600,49600,49600,0
20250331,185100,10544465975,49600,49600,49600,49600,0
20250331,185000,10544465975,49600,49600,49600,49600,0
20250331,184900,10544465975,49600,49600,49600,49600,0
20250331,184800,10544465975,49600,49600,49600,49600,0
20250331,184700,10544465975,49600,49600,49600,49600,0
20250331,184600,10544465975,49600,49600,49600,49600,0
20250331,184500,10544465975,49600,49600,49600,49600,0
20250331,184400,10544465975,49600,49600,49600,49600,0
20250331,184300,10544465975,49600,49600,49600,49600,0
20250331,184200,10544465975,49600,49600,49600,49600,0
20250331,184100,10544465975,49600,49600,49600,49600,0
20250331,184000,10544465975,49600,49600,49600,49600,0
20250331,183900,10544465975,49600,49600,49600,49600,0
20250331,183800,10544465975,49600,49600,49600,49600,0
20250331,183700,10544465975,49600,49600,49600,49600,0
20250331,183600,10544465975,49600,49600,49600,49600,0
20250331,183500,10544465975,49600,49600,49600,49600,0
20250331,183400,10544465975,49600,49600,49600,49600,0
20250331,183300,10544465975,49600,49600,49600,49600,0
20250331,183200,10544465975,49600,49600,49600,49600,0
20250331,183100,10544465975,49600,49600,49600,49600,0
20250331,183000,10544465975,49600,49600,49600,49600,26418
20250331,182900,10544465975,49600,49600,49600,49600,0
20250331,182800,10544465975,49600,49600,49600,49600,0
20250331,182700,10544465975,49600,49600,49600,49600,0
20250331,182600,10544465975,49600,49600,49600,49600,0
20250331,182500,10544465975,49600,49600,49600,49600,0
20250331,182400,10544465975,49600,49600,49600,49600,0
20250331,182300,10544465975,49600,49600,49600,49600,0
20250331,182200,10544465975,49600,49600,49600,49600,0
20250331,182100,10544465975,49600,49600,49600,49600,0
20250331,182000,10544465975,49600,49600,49600,49600,0
20250331,181900,10544465975,49600,49600,49600,49600,0
20250331,181800,10544465975,49600,49600,49600,49600,0
20250331,181700,10544465975,49600,49600,49600,49600,0
20250331,181600,10544465975,49600,49600,49600,49600,0
20250331,181500,10544465975,49600,49600,49600,49600,0
20250331,181400,10544465975,49600,49600,49600,49600,0
20250331,181300,10544465975,49600,49600,49600,49600,0
20250331,181200,10544465975,49600,49600,49600,49600,0
20250331,181100,10544465975,49600,49600,49600,49600,0
20250331,181000,10544465975,49600,49600,49600,49600,0
20250331,180900,10544465975,49600,49600,49600,49600,0
20250331,180800,10544465975,49600,49600,49600,49600,0
20250331,180700,10544465975,49600,49600,49600,49600,0
20250331,180600,10544465975,49600,49600,49600,49600,0
20250331,180500,10544465975,49600,49600,49600,49600,0
20250331,180400,10544465975,49600,49600,49600,49600,0
20250331,180300,10544465975,49600,49600,49600,49600,0
20250331,180200,10544465975,49600,49600,49600,49600,0
20250331,180100,10544465975,49600,49600,49600,49600,0
20250331,180000,10544465975,49600,49600,49600,49600,26418
20250331,175900,10544465975,49600,49600,49600,49600,0
20250331,175800,10544465975,49600,49600,49600,49600,0
20250331,175700,10544465975,49600,49600,49600,49600,0
20250331,175600,10544465975,49600,49600,49600,49600,0
20250331,175500,10544465975,49600,49600,49600,49600,0
20250331,175400,10544465975,49600,49600,49600,49600,0
20250331,175300,10544465975,49600,49600,49600,49600,0
20250331,175200,10544465975,49600,49600,49600,49600,0
20250331,175100,10544465975,49600,49600,49600,49600,0
20250331,175000,10544465975,49600,49600,49600,49600,0
20250331,174900,10544465975,49600,49600,49600,49600,0
20250331,174800,10544465975,49600,49600,49600,49600,0
20250331,174700,10544465975,49600,49600,49600,49600,0
20250331,174600,10544465975,49600,49600,49600,49600,0
20250331,174500,10544465975,49600,49600,49600,49600,0
20250331,174400,10544465975,49600,49600,49600,49600,0
20250331,174300,10544465975,49600,49600,49600,49600,0
20250331,174200,10544465975,49600,49600,49600,49600,0
20250331,174100,10544465975,49600,49600,49600,49600,0
20250331,174000,10544465975,49600,49600,49600,49600,0
20250331,173900,10544465975,49600,49600,49600,49600,0
20250331,173800,10544465975,49600,49600,49600,49600,0
20250331,173700,10544465975,49600,49600,49600,49600,0
20250331,173600,10544465975,49600,49600,49600,49600,0
20250331,173500,10544465975,49600,49600,49600,49600,0
20250331,173400,10544465975,49600,49600,49600,49600,0
20250331,173300,10544465975,49600,49600,49600,49600,0
20250331,173200,10544465975,49600,49600,49600,49600,0
20250331,173100,10544465975,49600,49600,49600,49600,0
20250331,173000,10544465975,49600,49600,49600,49600,26418
20250331,172900,10544465975,49600,49600,49600,49600,0
20250331,172800,10544465975,49600,49600,49600,49600,0
20250331,172700,10544465975,49600,49600,49600,49600,0
20250331,172600,10544465975,49600,49600,49600,49600,0
20250331,172500,10544465975,49600,49600,49600,49600,0
20250331,172400,10544465975,49600,49600,49600,49600,0
20250331,172300,10544465975,49600,49600,49600,49600,0
20250331,172200,10544465975,49600,49600,49600,49600,0
20250331,172100,10544465975,49600,49600,49600,49600,0
20250331,172000,10544465975,49600,49600,49600,49600,0
20250331,171900,10544465975,49600,49600,49600,49600,0
20250331,171800,10544465975,49600,49600,49600,49600,0
20250331,171700,10544465975,49600,49600,49600,49600,0
20250331,171600,10544465975,49600,49600,49600,49600,0
20250331,171500,10544465975,49600,49600,49600,49600,0
20250331,171400,10544465975,49600,49600,49600,49600,0
20250331,171300,10544465975,49600,49600,49600,49600,0
20250331,171200,10544465975,49600,49600,49600,49600,0
20250331,171100,10544465975,49600,49600,49600,49600,0
20250331,171000,10544465975,49600,49600,49600,49600,0
20250331,170900,10544465975,49600,49600,49600,49600,0
20250331,170800,10544465975,49600,49600,49600,49600,0
20250331,170700,10544465975,49600,49600,49600,49600,0
20250331,170600,10544465975,49600,49600,49600,49600,0
20250331,170500,10544465975,49600,49600,49600,49600,0
20250331,170400,10544465975,49600,49600,49600,49600,0
20250331,170300,10544465975,49600,49600,49600,49600,0
20250331,170200,10544465975,49600,49600,49600,49600,0
20250331,170100,10544465975,49600,49600,49600,49600,0
20250331,170000,10544465975,49600,49600,49600,49600,26418
20250331,165900,10544465975,49600,49600,49600,49600,0
20250331,165800,10544465975,49600,49600,49600,49600,0
20250331,165700,10544465975,49600,49600,49600,49600,0
20250331,165600,10544465975,49600,49600,49600,49600,0
20250331,165500,10544465975,49600,49600,49600,49600,0
20250331,165400,10544465975,49600,49600,49600,49600,0
20250331,165300,10544465975,49600,49600,49600,49600,0
20250331,165200,10544465975,49600,49600,49600,49600,0
20250331,165100,10544465975,49600,49600,49600,49600,0
20250331,165000,10544465975,49600,49600,49600,49600,0
20250331,164900,10544465975,49600,49600,49600,49600,0
20250331,164800,10544465975,49600,49600,49600,49600,0
20250331,164700,10544465975,49600,49600,49600,49600,0
20250331,164600,10544465975,49600,49600,49600,49600,0
20250331,164500,10544465975,49600,49600,49600,49600,0
20250331,164400,10544465975,49600,49600,49600,49600,0
20250331,164300,10544465975,49600,49600,49600,49600,0
20250331,164200,10544465975,49600,49600,49600,49600,0
20250331,164100,10544465975,49600,49600,49600,49600,0
20250331,164000,10544465975,49600,49600,49600,49600,0
20250331,163900,10544465975,49600,49600,49600,49600,0
20250331,163800,10544465975,49600,49600,49600,49600,0
20250331,163700,10544465975,49600,49600,49600,49600,0
20250331,163600,10544465975,49600,49600,49600,49600,0
20250331,163500,10544465975,49600,49600,49600,49600,0
20250331,163400,10544465975,49600,49600,49600,49600,0
20250331,163300,10544465975,49600,49600,49600,49600,0
20250331,163200,10544465975,49600,49600,49600,49600,0
20250331,163100,10544465975,49600,49600,49600,49600,0
20250331,163000,10544465975,49600,49600,49600,49600,26418
20250331,162900,10544465975,49600,49600,49600,49600,0
20250331,162800,10544465975,49600,49600,49600,49600,0
20250331,162700,10544465975,49600,49600,49600,49600,0
20250331,162600,10544465975,49600,49600,49600,49600,0
20250331,162500,10544465975,49600,49600,49600,49600,0
20250331,162400,10544465975,49600,49600,49600,49600,0
20250331,162300,10544465975,49600,49600,49600,49600,0
20250331,162200,10544465975,49600,49600,49600,49600,0
20250331,162100,10544465975,49600,49600,49600,49600,0
20250331,162000,10544465975,49600,49600,49600,49600,0
20250331,161900,10544465975,49600,49600,49600,49600,0
20250331,161800,10544465975,49600,49600,49600,49600,0
20250331,161700,10544465975,49600,49600,49600,49600,0
20250331,161600,10544465975,49600,49600,49600,49600,0
20250331,161500,10544465975,49600,49600,49600,49600,0
20250331,161400,10544465975,49600,49600,49600,49600,0
20250331,161300,10544465975,49600,49600,49600,49600,0
20250331,161200,10544465975,49600,49600,49600,49600,0
20250331,161100,10544465975,49600,49600,49600,49600,0
20250331,161000,10544465975,49600,49600,49600,49600,0
20250331,160900,10544465975,49600,49600,49600,49600,0
20250331,160800,10544465975,49600,49600,49600,49600,0
20250331,160700,10544465975,49600,49600,49600,49600,0
20250331,160600,10544465975,49600,49600,49600,49600,0
20250331,160500,10544465975,49600,49600,49600,49600,0
20250331,160400,10544465975,49600,49600,49600,49600,0
20250331,160300,10544465975,49600,49600,49600,49600,0
20250331,160200,10544465975,49600,49600,49600,49600,0
20250331,160100,10544465975,49600,49600,49600,49600,0
20250331,160000,10544465975,49600,49600,49600,49600,26418
20250331,155900,10544465975,49600,49600,49600,49600,0
20250331,155800,10544465975,49600,49600,49600,49600,0
20250331,155700,10544465975,49600,49600,49600,49600,0
20250331,155600,10544465975,49600,49600,49600,49600,0
20250331,155500,10544465975,49600,49600,49600,49600,0
20250331,155400,10544465975,49600,49600,49600,49600,0
20250331,155300,10544465975,49600,49600,49600,49600,0
20250331,155200,10544465975,49600,49600,49600,49600,0
20250331,155100,10544465975,49600,49600,49600,49600,0
20250331,155000,10544465975,49600,49600,49600,49600,0
20250331,154900,10544465975,49600,49600,49600,49600,0
20250331,154800,10544465975,49600,49600,49600,49600,0
20250331,154700,10544465975,49600,49600,49600,49600,0
20250331,154600,10544465975,49600,49600,49600,49600,0
20250331,154500,10544465975,49600,49600,49600,49600,0
20250331,154400,10544465975,49600,49600,49600,49600,0
20250331,154300,10544465975,49600,49600,49600,49600,0
20250331,154200,10544465975,49600,49600,49600,49600,0
20250331,154100,10544465975,49600,49600,49600,49600,0
20250331,154000,10544465975,49600,49600,49600,49600,0
20250331,153900,10544465975,49600,49600,49600,49600,0
20250331,153800,10544465975,49600,49600,49600,49600,0
20250331,153700,10544465975,49600,49600,49600,49600,0
20250331,153600,10544465975,49600,49600,49600,49600,0
20250331,153500,10544465975,49600,49600,49600,49600,0
20250331,153400,10544465975,49600,49600,49600,49600,0
20250331,153300,10544465975,49600,49600,49600,49600,0
20250331,153200,10544465975,49600,49600,49600,49600,0
20250331,153100,10544465975,49600,49600,49600,49600,0
20250331,153000,10544465975,49600,49600,49600,49600,52836
20250331,152900,9234133175,49150,49150,49150,49150,0
20250331,152800,9234133175,49150,49150,49150,49150,0
20250331,152700,9234133175,49150,49150,49150,49150,0
20250331,152600,9234133175,49150,49150,49150,49150,0
20250331,152500,9234133175,49150,49150,49150,49150,0
20250331,152400,9234133175,49150,49150,49150,49150,0
20250331,152300,9234133175,49150,49150,49150,49150,0
20250331,152200,9234133175,49150,49150,49150,49150,0
20250331,152100,9234133175,49150,49150,49150,49150,0
20250331,152000,9234133175,49150,49150,49150,49150,0
20250331,151900,9234133175,49150,49150,49150,49000,921
20250331,151800,9188898325,49150,49100,49150,49050,442
20250331,151700,9167200425,49100,49050,49150,49050,1207
20250331,151600,9107877225,49050,49100,49150,49050,655
20250331,151500,9075705925,49150,49100,49150,49000,623
20250331,151400,9045137975,49150,49100,49150,49050,1287
20250331,151300,8981959775,49000,49000,49100,49000,2132
20250331,151200,8877409575,49000,48950,49000,48950,133
20250331,151100,8870893375,49000,49000,49000,48950,259
20250331,151000,8858203025,49000,49000,49050,48900,3277
20250331,150900,8697690225,49050,49050,49050,49000,1250
20250331,150800,8636422725,49050,49100,49100,49000,643
20250331,150700,8604887875,49100,49100,49100,49050,224
20250331,150600,8593891325,49100,49050,49100,49050,227
20250331,150500,8582748025,49050,49100,49100,49050,486
20250331,150400,8558891575,49050,49100,49100,49050,153
20250331,150300,8551381825,49100,49100,49100,49050,186
20250331,150200,8542250575,49100,49100,49100,49050,1135
20250331,150100,8486522675,49100,49100,49100,49050,268
20250331,150000,8473365275,49100,49100,49100,49050,819
20250331,145900,8433165325,49100,49100,49100,49050,1329
20250331,145800,8367913775,49100,49100,49100,49050,906
20250331,145700,8323433225,49100,49100,49100,49050,603
20250331,145600,8293826925,49050,49100,49100,49050,170
20250331,145500,8285482875,49100,49100,49100,49050,252
20250331,145400,8273110525,49100,49050,49100,49050,852
20250331,145300,8231299975,49100,49050,49100,49050,275
20250331,145200,8217800275,49100,49100,49100,49050,286
20250331,145100,8203758325,49100,49100,49100,49050,1051
20250331,145000,8152156425,49100,49050,49100,49050,346
20250331,144900,8135169075,49050,49100,49100,49050,389
20250331,144800,8116072125,49100,49050,49100,49050,572
20250331,144700,8087989375,49100,49100,49100,49050,587
20250331,144600,8059169225,49100,49050,49100,49050,298
20250331,144500,8044540625,49100,49100,49100,49050,329
20250331,144400,8028387100,49100,49100,49100,49050,283
20250331,144300,8014494250,49100,49050,49100,49050,158
20250331,144200,8006738600,49050,49100,49100,49050,247
20250331,144100,7994612750,49100,49050,49100,49000,633
20250331,144000,7963547850,49050,49050,49100,49000,237
20250331,143900,7951918800,49050,49050,49100,49000,864
20250331,143800,7909501250,49100,49000,49100,49000,440
20250331,143700,7887914350,49050,49050,49100,49000,319
20250331,143600,7872264150,49050,49050,49100,49000,584
20250331,143500,7843615300,49000,49050,49050,49000,162
20250331,143400,7835670950,49050,49050,49050,49000,283
20250331,143300,7821792550,49050,49000,49100,49000,300
20250331,143200,7807077700,49050,49000,49050,49000,1267
20250331,143100,7744933700,49050,49050,49050,49000,217
20250331,143000,7734291450,49050,49100,49100,49000,1178
20250331,142900,7676510150,49050,49100,49100,49050,155
20250331,142800,7668902150,49100,49100,49100,49050,797
20250331,142700,7629772050,49100,49100,49100,49050,1877
20250331,142600,7537617300,49050,49050,49100,49050,84
20250331,142500,7533495250,49100,49100,49100,49050,160
20250331,142400,7525640850,49050,49100,49100,49050,131
20250331,142300,7519210400,49050,49050,49100,49050,483
20250331,142200,7495497150,49100,49100,49100,49050,626
20250331,142100,7464764100,49100,49100,49100,49000,677
20250331,142000,7431541750,49100,49050,49100,49000,1391
20250331,141900,7363277750,49050,49050,49050,49000,154
20250331,141800,7355725650,49000,49050,49100,49000,92
20250331,141700,7351213400,49100,49150,49200,49050,2403
20250331,141600,7233184800,49200,49200,49200,49150,1011
20250331,141500,7183444600,49200,49200,49200,49150,366
20250331,141400,7165439550,49150,49200,49200,49150,79
20250331,141300,7161554900,49150,49150,49200,49150,944
20250331,141200,7115111350,49200,49200,49200,49150,166
20250331,141100,7106945900,49200,49200,49200,49150,321
20250331,141000,7091153550,49200,49200,49250,49150,563
20250331,140900,7063457750,49200,49200,49200,49150,348
20250331,140800,7046337850,49200,49200,49200,49150,311
20250331,140700,7031037100,49250,49200,49250,49150,702
20250331,140600,6996500750,49150,49200,49200,49050,1077
20250331,140500,6943570100,49200,49200,49200,49150,302
20250331,140400,6928713450,49200,49150,49200,49150,358
20250331,140300,6911101350,49150,49150,49200,49150,147
20250331,140200,6903871300,49150,49100,49200,49100,363
20250331,140100,6886041450,49100,49100,49150,49050,283
20250331,140000,6872146450,49100,49150,49150,49050,209
20250331,135900,6861885150,49100,49150,49150,49050,532
20250331,135800,6835758850,49100,49050,49100,49050,907
20250331,135700,6791226000,49050,49050,49100,49050,1046
20250331,135600,6739869100,49050,49100,49100,49050,124
20250331,135500,6733782450,49050,49050,49100,49050,118
20250331,135400,6727991350,49050,49000,49050,49000,2931
20250331,135300,6584227500,49000,49050,49050,49000,65
20250331,135200,6581041950,49000,49000,49050,49000,109
20250331,135100,6575697650,49000,49000,49050,49000,110
20250331,135000,6570303750,49000,49000,49050,49000,171
20250331,134900,6561921000,49000,49050,49050,49000,1809
20250331,134800,6473236800,49050,49000,49050,49000,157
20250331,134700,6465539350,49000,49050,49050,49000,307
20250331,134600,6450482900,49000,49000,49050,49000,344
20250331,134500,6433611450,49050,49050,49050,49000,102
20250331,134400,6428609800,49000,49000,49000,49000,130
20250331,134300,6422239800,49000,49050,49050,49000,154
20250331,134200,6414688400,49000,49050,49100,49000,280
20250331,134100,6400951200,49050,49100,49150,49000,435
20250331,134000,6379605700,49100,49150,49150,49100,692
20250331,133900,6345597150,49100,49100,49150,49050,988
20250331,133800,6297082750,49050,49100,49100,49050,162
20250331,133700,6289131000,49100,49050,49100,49050,125
20250331,133600,6282995700,49050,49100,49300,49050,2266
20250331,133500,6171707700,49100,49100,49150,49050,1271
20250331,133400,6109314250,49050,49100,49100,49050,422
20250331,133300,6088609100,49100,49100,49100,49050,317
20250331,133200,6073048050,49150,49100,49150,49100,927
20250331,133100,6027528050,49050,49050,49100,49050,117
20250331,133000,6021784850,49050,49050,49100,49050,383
20250331,132900,6002998500,49050,49050,49050,49050,4
20250331,132800,6002802300,49100,49100,49100,49050,24
20250331,132700,6001624650,49100,49050,49100,49050,27
20250331,132600,6000299650,49050,49100,49100,49050,267
20250331,132500,5987190850,49100,49050,49100,49050,33
20250331,132400,5985571900,49050,49050,49100,49050,17
20250331,132300,5984737600,49050,49100,49150,49050,940
20250331,132200,5938593300,49100,49150,49150,49100,366
20250331,132100,5920604800,49100,49100,49150,49050,701
20250331,132000,5886172700,49100,49050,49100,49050,66
20250331,131900,5882933300,49050,49100,49150,49050,487
20250331,131800,5859018650,49100,49050,49100,49050,554
20250331,131700,5831824800,49100,49100,49100,49050,324
20250331,131600,5815919050,49050,49050,49100,49050,499
20250331,131500,5791422950,49050,49050,49100,49050,38
20250331,131400,5789558550,49050,49100,49100,49050,788
20250331,131300,5750868350,49100,49100,49100,49050,204
20250331,131200,5740854650,49050,49000,49050,49000,441
20250331,131100,5719224000,49000,49000,49000,49000,18
20250331,131000,5718342000,49000,49000,49050,49000,1050
20250331,130900,5666840550,49000,49000,49050,49000,30
20250331,130800,5665370500,49000,49000,49000,49000,15
20250331,130700,5664635500,49000,49050,49050,49000,53
20250331,130600,5662036000,49000,49050,49050,49000,1537
20250331,130500,5586722950,49000,49050,49050,49000,3
20250331,130400,5586575850,49000,49050,49050,49000,114
20250331,130300,5580986100,49050,49050,49050,49000,217
20250331,130200,5570343000,49050,49050,49050,49000,206
20250331,130100,5560238900,49050,49050,49050,49000,498
20250331,130000,5535813300,49050,49050,49100,49050,1536
20250331,125900,5460412000,49050,49050,49100,49050,233
20250331,125800,5448973350,49100,49100,49100,49050,40
20250331,125700,5447011250,49050,49050,49100,49050,35
20250331,125600,5445294450,49050,49050,49050,49050,28
20250331,125500,5443921050,49050,49050,49100,49050,236
20250331,125400,5432335050,49050,49100,49100,49050,438
20250331,125300,5410830200,49050,49050,49050,49050,25
20250331,125200,5409603950,49100,49050,49100,49050,387
20250331,125100,5390621400,49050,49050,49050,49000,245
20250331,125000,5378605450,49000,49050,49050,49000,645
20250331,124900,5346978250,49050,49050,49050,49000,58
20250331,124800,5344134150,49000,49000,49050,49000,270
20250331,124700,5330891850,49000,49050,49050,49000,730
20250331,124600,5295089350,49050,49050,49050,49000,93
20250331,124500,5290528900,49050,49050,49050,49050,456
20250331,124400,5268162100,49050,49050,49050,49000,240
20250331,124300,5256391025,49000,49050,49050,49000,29
20250331,124200,5254969025,49000,49050,49050,49000,35
20250331,124100,5253252825,49050,49000,49050,49000,670
20250331,124000,5220390900,49000,49000,49050,49000,235
20250331,123900,5208864650,49050,49050,49050,49000,288
20250331,123800,5194739050,49050,49050,49050,49000,86
20250331,123700,5190521400,49000,49100,49100,49000,289
20250331,123600,5176345650,49050,49000,49050,49000,24
20250331,123500,5175169250,49050,49150,49150,49050,818
20250331,123400,5134993400,49150,49150,49150,49100,440
20250331,123300,5113368350,49150,49150,49150,49150,513
20250331,123200,5088154400,49100,49150,49150,49100,44
20250331,123100,5085993000,49100,49100,49150,49100,72
20250331,123000,5082455150,49100,49100,49150,49100,31
20250331,122900,5080932100,49100,49100,49150,49100,584
20250331,122800,5052236550,49100,49150,49150,49100,368
20250331,122700,5034154500,49150,49150,49150,49100,63
20250331,122600,5031059250,49100,49050,49150,49050,59
20250331,122500,5028161850,49150,49100,49150,49050,598
20250331,122400,4998780000,49100,49100,49150,49100,271
20250331,122300,4985462800,49150,49150,49150,49050,631
20250331,122200,4954462450,49150,49150,49150,49100,449
20250331,122100,4932395300,49150,49100,49150,49100,664
20250331,122000,4899791900,49150,49150,49150,49100,344
20250331,121900,4882885150,49100,49100,49150,49100,144
20250331,121800,4875813750,49100,49150,49150,49100,37
20250331,121700,4873995350,49150,49200,49200,49050,1095
20250331,121600,4820211950,49150,49200,49200,49150,483
20250331,121500,4796452600,49150,49150,49200,49150,58
20250331,121400,4793600000,49200,49150,49200,49150,115
20250331,121300,4787946700,49150,49200,49200,49150,119
20250331,121200,4782096900,49150,49150,49200,49150,46
20250331,121100,4779835000,49150,49200,49200,49150,427
20250331,121000,4758826750,49200,49200,49200,49150,409
20250331,120900,4738711800,49200,49200,49200,49150,242
20250331,120800,4726806550,49200,49150,49200,49150,24
20250331,120700,4725625950,49150,49200,49200,49100,1594
20250331,120600,4647279200,49150,49300,49300,49100,1366
20250331,120500,4580077200,49300,49250,49300,49250,196
20250331,120400,4570423200,49300,49250,49300,49250,44
20250331,120300,4568255200,49300,49300,49300,49250,422
20250331,120200,4547450700,49300,49350,49350,49300,298
20250331,120100,4532759050,49350,49350,49350,49300,107
20250331,120000,4527482000,49300,49350,49350,49300,238
20250331,115900,4515737450,49350,49250,49350,49250,332
20250331,115800,4499370650,49250,49250,49300,49250,186
20250331,115700,4490209950,49200,49250,49250,49200,101
20250331,115600,4485238300,49250,49350,49400,49200,1850
20250331,115500,4394042000,49350,49350,49400,49350,44
20250331,115400,4391869350,49400,49400,49400,49400,227
20250331,115300,4380655550,49350,49400,49400,49350,714
20250331,115200,4345389050,49350,49350,49400,49350,599
20250331,115100,4315806750,49350,49350,49400,49350,75
20250331,115000,4312104100,49400,49400,49400,49350,495
20250331,114900,4287653850,49400,49400,49400,49350,850
20250331,114800,4245670200,49350,49400,49400,49350,75
20250331,114700,4241966500,49350,49300,49450,49300,154
20250331,114600,4234362700,49300,49400,49450,49300,1132
20250331,114500,4178451450,49400,49350,49400,49350,738
20250331,114400,4142019000,49300,49350,49350,49300,74
20250331,114300,4138368100,49350,49350,49350,49300,91
20250331,114200,4133878850,49350,49300,49350,49300,115
20250331,114100,4128205700,49300,49300,49350,49300,117
20250331,114000,4122437350,49300,49350,49400,49250,690
20250331,113900,4088386250,49350,49250,49350,49250,138
20250331,113800,4081578400,49250,49300,49350,49250,374
20250331,113700,4063138600,49300,49300,49350,49300,225
20250331,113600,4052045850,49300,49250,49300,49250,229
20250331,113500,4040762450,49300,49300,49300,49250,264
20250331,113400,4027748900,49250,49250,49300,49250,345
20250331,113300,4010756225,49200,49250,49250,49200,609
20250331,113200,3980780525,49200,49250,49250,49200,151
20250331,113100,3973349875,49200,49250,49250,49200,935
20250331,113000,3927306825,49250,49250,49250,49200,1152
20250331,112900,3870576975,49250,49200,49250,49200,221
20250331,112800,3859701125,49200,49150,49200,49150,276
20250331,112700,3846123975,49150,49150,49150,49100,214
20250331,112600,3835610975,49150,49150,49150,49100,482
20250331,112500,3811921975,49150,49100,49150,49100,173
20250331,112400,3803422525,49100,49100,49150,49100,211
20250331,112300,3793060775,49100,49100,49100,49050,73
20250331,112200,3789478625,49050,49050,49150,49050,787
20250331,112100,3750829575,49050,49100,49100,49050,55
20250331,112000,3748130825,49050,49100,49100,49050,420
20250331,111900,3727509675,49050,49050,49150,49050,1277
20250331,111800,3664799975,49050,49100,49100,49050,62
20250331,111700,3661757675,49100,49075,49100,49050,29
20250331,111600,3660334050,49100,49000,49100,49000,922
20250331,111500,3615129200,48950,48950,49000,48950,55
20250331,111400,3612435750,48950,48975,49000,48950,57
20250331,111300,3609644100,49000,48950,49000,48900,495
20250331,111200,3585414700,48900,48950,48950,48900,27
20250331,111100,3584093250,48900,48950,48950,48900,583
20250331,111000,3555563350,48950,48950,48950,48900,59
20250331,110900,3552676800,48900,48900,48950,48900,56
20250331,110800,3549937300,48900,48950,48950,48900,162
20250331,110700,3542008200,48950,49000,49000,48900,1478
20250331,110600,3469662100,48950,49000,49000,48950,744
20250331,110500,3433207250,49000,49000,49000,48950,75
20250331,110400,3429534900,48950,49000,49000,48950,281
20250331,110300,3415768950,49000,49000,49000,48950,248
20250331,110200,3403617700,48950,49000,49000,48950,34
20250331,110100,3401952350,49000,49000,49000,48950,68
20250331,110000,3398622500,49000,49100,49100,49000,1136
20250331,105900,3342881000,49100,49050,49100,49050,52
20250331,105800,3340329450,49050,49050,49100,49050,94
20250331,105700,3335717700,49050,49050,49050,49050,47
20250331,105600,3333412350,49050,48950,49050,48950,142
20250331,105500,3326449050,48950,49050,49100,48950,605
20250331,105400,3296778650,49050,49050,49050,49050,147
20250331,105300,3289568300,49000,49050,49100,49000,288
20250331,105200,3275441350,49100,49100,49100,49050,635
20250331,105100,3244264000,49100,49050,49100,49050,260
20250331,105000,3231499150,49100,49050,49100,49050,243
20250331,104900,3219569000,49050,49050,49050,49000,638
20250331,104800,3188278125,49000,49050,49100,49000,496
20250331,104700,3163950825,49000,49050,49050,49000,464
20250331,104600,3141193775,49050,49000,49050,49000,73
20250331,104500,3137614375,49000,49000,49000,49000,160
20250331,104400,3129774375,48950,49000,49000,48950,281
20250331,104300,3116008075,49000,49000,49000,48950,48
20250331,104200,3113656525,49000,49000,49000,48950,241
20250331,104100,3101848525,49000,49050,49050,48950,1320
20250331,104000,3037182225,49050,49000,49050,49000,49
20250331,103900,3034779525,49000,49050,49050,49000,124
20250331,103800,3028698975,49025,49000,49025,48950,111
20250331,103700,3023259775,48950,49000,49000,48950,465
20250331,103600,3000475525,48950,48950,49000,48950,246
20250331,103500,2988427825,48950,48950,49000,48950,135
20250331,103400,2981818625,48950,48950,49000,48950,125
20250331,103300,2975697575,49000,48900,49000,48900,596
20250331,103200,2946513425,48900,48950,48950,48900,268
20250331,103100,2933396725,48950,48925,48950,48900,80
20250331,103000,2929481650,48950,49000,49000,48950,559
20250331,102900,2902118550,48950,49000,49000,48950,258
20250331,102800,2889479400,49000,48950,49000,48950,54
20250331,102700,2886835100,49000,49000,49000,48950,385
20250331,102600,2867972800,49000,48950,49000,48900,399
20250331,102500,2848430950,48900,48950,48950,48900,726
20250331,102400,2812916850,48950,48900,48950,48900,302
20250331,102300,2798136750,48900,48900,48950,48900,617
20250331,102200,2767953950,48900,48900,48950,48900,104
20250331,102100,2762864650,48900,48900,48900,48900,162
20250331,102000,2754942850,48900,48950,48950,48850,764
20250331,101900,2717580200,48950,48900,48950,48900,925
20250331,101800,2672306350,48900,48900,49000,48900,1295
20250331,101700,2608964400,48950,48950,48950,48900,386
20250331,101600,2590086400,48950,48900,48950,48900,262
20250331,101500,2577262600,48900,48950,48950,48850,875
20250331,101400,2534469700,48950,48950,48950,48900,1578
20250331,101300,2457272450,48950,49000,49000,48950,333
20250331,101200,2440958600,48950,48950,49000,48950,293
20250331,101100,2426614500,48950,48950,49000,48950,88
20250331,101000,2422305850,48950,48950,48950,48900,417
20250331,100900,2401895400,48900,48950,48950,48900,272
20250331,100800,2388582150,48950,48950,48950,48900,452
20250331,100700,2366457300,48950,48900,48950,48900,66
20250331,100600,2363228900,48950,48950,48950,48900,229
20250331,100500,2352019500,48900,48950,48950,48900,88
20250331,100400,2347715075,48900,48950,48950,48850,1196
20250331,100300,2289230875,48925,48950,48950,48925,284
20250331,100200,2275329850,48950,48900,48950,48900,378
20250331,100100,2256844000,48900,48900,48950,48900,77
20250331,100000,2253077500,48900,48900,48950,48900,753
20250331,095900,2216244350,48850,48900,48900,48850,368
20250331,095800,2198249600,48950,48950,48950,48900,254
20250331,095700,2185817300,48900,48950,48950,48900,1379
20250331,095600,2118351850,48900,48900,48950,48900,96
20250331,095500,2113656450,48950,48900,48950,48900,83
20250331,095400,2109596500,48900,48900,48900,48850,392
20250331,095300,2090428250,48900,48850,48900,48850,63
20250331,095200,2087349700,48900,48900,48900,48850,81
20250331,095100,2083390350,48900,48900,48900,48850,247
20250331,095000,2071312100,48850,48900,48900,48850,954
20250331,094900,2024696025,48900,48900,48950,48850,1003
20250331,094800,1975639850,48900,48900,48900,48850,666
20250331,094700,1943090050,48900,48950,49000,48850,1064
20250331,094600,1891044550,48950,49000,49000,48950,297
20250331,094500,1876495250,49000,48950,49000,48950,435
20250331,094400,1855201950,48950,48900,48950,48900,372
20250331,094300,1836993600,48950,48950,48950,48900,101
20250331,094200,1832052800,48950,48900,48950,48900,1923
20250331,094100,1738016700,48900,48850,48900,48850,573
20250331,094000,1710024300,48900,48900,48900,48850,446
20250331,093900,1688216100,48900,48900,48900,48900,323
20250331,093800,1672421400,48900,48850,48900,48850,301
20250331,093700,1657703600,48900,48900,48900,48850,137
20250331,093600,1651007750,48900,48900,48900,48850,481
20250331,093500,1627492600,48950,48950,48950,48900,296
20250331,093400,1613017450,48950,48900,48950,48850,541
20250331,093300,1586542725,48900,48900,48900,48850,889
20250331,093200,1543075500,48900,48950,48950,48850,1232
20250331,093100,1482847850,48900,48950,48950,48900,981
20250331,093000,1434833700,48950,48950,48950,48950,279
20250331,092900,1421176650,48950,48950,48950,48900,657
20250331,092800,1389031500,48950,48975,48975,48950,414
20250331,092700,1368766075,48950,48950,48950,48950,559
20250331,092600,1341403025,48900,49000,49050,48900,1982
20250331,092500,1244347675,49000,49000,49000,49000,253
20250331,092400,1231950675,49000,49000,49000,48950,323
20250331,092300,1216138925,49000,49050,49050,48950,1434
20250331,092200,1145878075,49050,49000,49050,49000,370
20250331,092100,1127747775,49050,49000,49050,49000,134
20250331,092000,1121181575,49050,49000,49050,49000,1038
20250331,091900,1070319275,49050,49050,49050,49000,981
20250331,091800,1022204625,49050,49050,49100,49050,82
20250331,091700,1018182250,49100,49100,49100,49050,94
20250331,091600,1013570400,49100,49200,49200,49050,804
20250331,091500,974082650,49150,49100,49200,49075,591
20250331,091400,945061900,49100,49050,49100,49050,364
20250331,091300,927206100,49000,49100,49100,48950,1773
20250331,091200,840292500,49100,49150,49150,49050,1391
20250331,091100,771963150,49150,49200,49200,49100,418
20250331,091000,751414400,49150,49200,49200,49100,632
20250331,090900,720359800,49200,49200,49250,49150,441
20250331,090800,698662550,49250,49200,49250,49150,473
20250331,090700,675378850,49200,49150,49250,49100,504
20250331,090600,650600950,49150,49250,49300,49000,7019
20250331,090500,305924250,49250,49250,49300,49200,683
20250331,090400,272287800,49250,49300,49300,49200,468
20250331,090300,249246700,49200,49350,49450,49200,1007
20250331,090200,199626000,49350,49500,49500,49300,1363
20250331,090100,132284400,49550,49650,49650,49350,636
20250331,090000,100802400,49650,49300,49800,49300,2041