KissMeData/045100/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194200,479960725,15840,15840,15840,15840,1684
20250331,194100,479960725,15840,15840,15840,15840,0
20250331,194000,479960725,15840,15840,15840,15840,0
20250331,193900,479960725,15840,15840,15840,15840,0
20250331,193800,479960725,15840,15840,15840,15840,0
20250331,193700,479960725,15840,15840,15840,15840,0
20250331,193600,479960725,15840,15840,15840,15840,0
20250331,193500,479960725,15840,15840,15840,15840,0
20250331,193400,479960725,15840,15840,15840,15840,0
20250331,193300,479960725,15840,15840,15840,15840,0
20250331,193200,479960725,15840,15840,15840,15840,0
20250331,193100,479960725,15840,15840,15840,15840,0
20250331,193000,479960725,15840,15840,15840,15840,0
20250331,192900,479960725,15840,15840,15840,15840,0
20250331,192800,479960725,15840,15840,15840,15840,0
20250331,192700,479960725,15840,15840,15840,15840,0
20250331,192600,479960725,15840,15840,15840,15840,0
20250331,192500,479960725,15840,15840,15840,15840,0
20250331,192400,479960725,15840,15840,15840,15840,0
20250331,192300,479960725,15840,15840,15840,15840,0
20250331,192200,479960725,15840,15840,15840,15840,0
20250331,192100,479960725,15840,15840,15840,15840,0
20250331,192000,479960725,15840,15840,15840,15840,0
20250331,191900,479960725,15840,15840,15840,15840,0
20250331,191800,479960725,15840,15840,15840,15840,0
20250331,191700,479960725,15840,15840,15840,15840,0
20250331,191600,479960725,15840,15840,15840,15840,0
20250331,191500,479960725,15840,15840,15840,15840,0
20250331,191400,479960725,15840,15840,15840,15840,0
20250331,191300,479960725,15840,15840,15840,15840,0
20250331,191200,479960725,15840,15840,15840,15840,1684
20250331,191100,479960725,15840,15840,15840,15840,0
20250331,191000,479960725,15840,15840,15840,15840,0
20250331,190900,479960725,15840,15840,15840,15840,0
20250331,190800,479960725,15840,15840,15840,15840,0
20250331,190700,479960725,15840,15840,15840,15840,0
20250331,190600,479960725,15840,15840,15840,15840,0
20250331,190500,479960725,15840,15840,15840,15840,0
20250331,190400,479960725,15840,15840,15840,15840,0
20250331,190300,479960725,15840,15840,15840,15840,0
20250331,190200,479960725,15840,15840,15840,15840,0
20250331,190100,479960725,15840,15840,15840,15840,0
20250331,190000,479960725,15840,15840,15840,15840,0
20250331,185900,479960725,15840,15840,15840,15840,0
20250331,185800,479960725,15840,15840,15840,15840,0
20250331,185700,479960725,15840,15840,15840,15840,0
20250331,185600,479960725,15840,15840,15840,15840,0
20250331,185500,479960725,15840,15840,15840,15840,0
20250331,185400,479960725,15840,15840,15840,15840,0
20250331,185300,479960725,15840,15840,15840,15840,0
20250331,185200,479960725,15840,15840,15840,15840,0
20250331,185100,479960725,15840,15840,15840,15840,0
20250331,185000,479960725,15840,15840,15840,15840,0
20250331,184900,479960725,15840,15840,15840,15840,0
20250331,184800,479960725,15840,15840,15840,15840,0
20250331,184700,479960725,15840,15840,15840,15840,0
20250331,184600,479960725,15840,15840,15840,15840,0
20250331,184500,479960725,15840,15840,15840,15840,0
20250331,184400,479960725,15840,15840,15840,15840,0
20250331,184300,479960725,15840,15840,15840,15840,0
20250331,184200,479960725,15840,15840,15840,15840,1684
20250331,184100,479960725,15840,15840,15840,15840,0
20250331,184000,479960725,15840,15840,15840,15840,0
20250331,183900,479960725,15840,15840,15840,15840,0
20250331,183800,479960725,15840,15840,15840,15840,0
20250331,183700,479960725,15840,15840,15840,15840,0
20250331,183600,479960725,15840,15840,15840,15840,0
20250331,183500,479960725,15840,15840,15840,15840,0
20250331,183400,479960725,15840,15840,15840,15840,0
20250331,183300,479960725,15840,15840,15840,15840,0
20250331,183200,479960725,15840,15840,15840,15840,0
20250331,183100,479960725,15840,15840,15840,15840,0
20250331,183000,479960725,15840,15840,15840,15840,0
20250331,182900,479960725,15840,15840,15840,15840,0
20250331,182800,479960725,15840,15840,15840,15840,0
20250331,182700,479960725,15840,15840,15840,15840,0
20250331,182600,479960725,15840,15840,15840,15840,0
20250331,182500,479960725,15840,15840,15840,15840,0
20250331,182400,479960725,15840,15840,15840,15840,0
20250331,182300,479960725,15840,15840,15840,15840,0
20250331,182200,479960725,15840,15840,15840,15840,0
20250331,182100,479960725,15840,15840,15840,15840,0
20250331,182000,479960725,15840,15840,15840,15840,0
20250331,181900,479960725,15840,15840,15840,15840,0
20250331,181800,479960725,15840,15840,15840,15840,0
20250331,181700,479960725,15840,15840,15840,15840,0
20250331,181600,479960725,15840,15840,15840,15840,0
20250331,181500,479960725,15840,15840,15840,15840,0
20250331,181400,479960725,15840,15840,15840,15840,0
20250331,181300,479960725,15840,15840,15840,15840,0
20250331,181200,479960725,15840,15840,15840,15840,1684
20250331,181100,479960725,15840,15840,15840,15840,0
20250331,181000,479960725,15840,15840,15840,15840,0
20250331,180900,479960725,15840,15840,15840,15840,0
20250331,180800,479960725,15840,15840,15840,15840,0
20250331,180700,479960725,15840,15840,15840,15840,0
20250331,180600,479960725,15840,15840,15840,15840,0
20250331,180500,479960725,15840,15840,15840,15840,0
20250331,180400,479960725,15840,15840,15840,15840,0
20250331,180300,479960725,15840,15840,15840,15840,0
20250331,180200,479960725,15840,15840,15840,15840,0
20250331,180100,479960725,15840,15840,15840,15840,0
20250331,180000,479960725,15840,15840,15840,15840,0
20250331,175900,479960725,15840,15840,15840,15840,0
20250331,175800,479960725,15840,15840,15840,15840,0
20250331,175700,479960725,15840,15840,15840,15840,0
20250331,175600,479960725,15840,15840,15840,15840,0
20250331,175500,479960725,15840,15840,15840,15840,0
20250331,175400,479960725,15840,15840,15840,15840,0
20250331,175300,479960725,15840,15840,15840,15840,0
20250331,175200,479960725,15840,15840,15840,15840,0
20250331,175100,479960725,15840,15840,15840,15840,0
20250331,175000,479960725,15840,15840,15840,15840,0
20250331,174900,479960725,15840,15840,15840,15840,0
20250331,174800,479960725,15840,15840,15840,15840,0
20250331,174700,479960725,15840,15840,15840,15840,0
20250331,174600,479960725,15840,15840,15840,15840,0
20250331,174500,479960725,15840,15840,15840,15840,0
20250331,174400,479960725,15840,15840,15840,15840,0
20250331,174300,479960725,15840,15840,15840,15840,0
20250331,174200,479960725,15840,15840,15840,15840,1684
20250331,174100,479960725,15840,15840,15840,15840,0
20250331,174000,479960725,15840,15840,15840,15840,0
20250331,173900,479960725,15840,15840,15840,15840,0
20250331,173800,479960725,15840,15840,15840,15840,0
20250331,173700,479960725,15840,15840,15840,15840,0
20250331,173600,479960725,15840,15840,15840,15840,0
20250331,173500,479960725,15840,15840,15840,15840,0
20250331,173400,479960725,15840,15840,15840,15840,0
20250331,173300,479960725,15840,15840,15840,15840,0
20250331,173200,479960725,15840,15840,15840,15840,0
20250331,173100,479960725,15840,15840,15840,15840,0
20250331,173000,479960725,15840,15840,15840,15840,0
20250331,172900,479960725,15840,15840,15840,15840,0
20250331,172800,479960725,15840,15840,15840,15840,0
20250331,172700,479960725,15840,15840,15840,15840,0
20250331,172600,479960725,15840,15840,15840,15840,0
20250331,172500,479960725,15840,15840,15840,15840,0
20250331,172400,479960725,15840,15840,15840,15840,0
20250331,172300,479960725,15840,15840,15840,15840,0
20250331,172200,479960725,15840,15840,15840,15840,0
20250331,172100,479960725,15840,15840,15840,15840,0
20250331,172000,479960725,15840,15840,15840,15840,0
20250331,171900,479960725,15840,15840,15840,15840,0
20250331,171800,479960725,15840,15840,15840,15840,0
20250331,171700,479960725,15840,15840,15840,15840,0
20250331,171600,479960725,15840,15840,15840,15840,0
20250331,171500,479960725,15840,15840,15840,15840,0
20250331,171400,479960725,15840,15840,15840,15840,0
20250331,171300,479960725,15840,15840,15840,15840,0
20250331,171200,479960725,15840,15840,15840,15840,1684
20250331,171100,479960725,15840,15840,15840,15840,0
20250331,171000,479960725,15840,15840,15840,15840,0
20250331,170900,479960725,15840,15840,15840,15840,0
20250331,170800,479960725,15840,15840,15840,15840,0
20250331,170700,479960725,15840,15840,15840,15840,0
20250331,170600,479960725,15840,15840,15840,15840,0
20250331,170500,479960725,15840,15840,15840,15840,0
20250331,170400,479960725,15840,15840,15840,15840,0
20250331,170300,479960725,15840,15840,15840,15840,0
20250331,170200,479960725,15840,15840,15840,15840,0
20250331,170100,479960725,15840,15840,15840,15840,0
20250331,170000,479960725,15840,15840,15840,15840,0
20250331,165900,479960725,15840,15840,15840,15840,0
20250331,165800,479960725,15840,15840,15840,15840,0
20250331,165700,479960725,15840,15840,15840,15840,0
20250331,165600,479960725,15840,15840,15840,15840,0
20250331,165500,479960725,15840,15840,15840,15840,0
20250331,165400,479960725,15840,15840,15840,15840,0
20250331,165300,479960725,15840,15840,15840,15840,0
20250331,165200,479960725,15840,15840,15840,15840,0
20250331,165100,479960725,15840,15840,15840,15840,0
20250331,165000,479960725,15840,15840,15840,15840,0
20250331,164900,479960725,15840,15840,15840,15840,0
20250331,164800,479960725,15840,15840,15840,15840,0
20250331,164700,479960725,15840,15840,15840,15840,0
20250331,164600,479960725,15840,15840,15840,15840,0
20250331,164500,479960725,15840,15840,15840,15840,0
20250331,164400,479960725,15840,15840,15840,15840,0
20250331,164300,479960725,15840,15840,15840,15840,0
20250331,164200,479960725,15840,15840,15840,15840,1684
20250331,164100,479960725,15840,15840,15840,15840,0
20250331,164000,479960725,15840,15840,15840,15840,0
20250331,163900,479960725,15840,15840,15840,15840,0
20250331,163800,479960725,15840,15840,15840,15840,0
20250331,163700,479960725,15840,15840,15840,15840,0
20250331,163600,479960725,15840,15840,15840,15840,0
20250331,163500,479960725,15840,15840,15840,15840,0
20250331,163400,479960725,15840,15840,15840,15840,0
20250331,163300,479960725,15840,15840,15840,15840,0
20250331,163200,479960725,15840,15840,15840,15840,0
20250331,163100,479960725,15840,15840,15840,15840,0
20250331,163000,479960725,15840,15840,15840,15840,0
20250331,162900,479960725,15840,15840,15840,15840,0
20250331,162800,479960725,15840,15840,15840,15840,0
20250331,162700,479960725,15840,15840,15840,15840,0
20250331,162600,479960725,15840,15840,15840,15840,0
20250331,162500,479960725,15840,15840,15840,15840,0
20250331,162400,479960725,15840,15840,15840,15840,0
20250331,162300,479960725,15840,15840,15840,15840,0
20250331,162200,479960725,15840,15840,15840,15840,0
20250331,162100,479960725,15840,15840,15840,15840,0
20250331,162000,479960725,15840,15840,15840,15840,0
20250331,161900,479960725,15840,15840,15840,15840,0
20250331,161800,479960725,15840,15840,15840,15840,0
20250331,161700,479960725,15840,15840,15840,15840,0
20250331,161600,479960725,15840,15840,15840,15840,0
20250331,161500,479960725,15840,15840,15840,15840,0
20250331,161400,479960725,15840,15840,15840,15840,0
20250331,161300,479960725,15840,15840,15840,15840,0
20250331,161200,479960725,15840,15840,15840,15840,1684
20250331,161100,479960725,15840,15840,15840,15840,0
20250331,161000,479960725,15840,15840,15840,15840,0
20250331,160900,479960725,15840,15840,15840,15840,0
20250331,160800,479960725,15840,15840,15840,15840,0
20250331,160700,479960725,15840,15840,15840,15840,0
20250331,160600,479960725,15840,15840,15840,15840,0
20250331,160500,479960725,15840,15840,15840,15840,0
20250331,160400,479960725,15840,15840,15840,15840,0
20250331,160300,479960725,15840,15840,15840,15840,0
20250331,160200,479960725,15840,15840,15840,15840,0
20250331,160100,479960725,15840,15840,15840,15840,0
20250331,160000,479960725,15840,15840,15840,15840,0
20250331,155900,479960725,15840,15840,15840,15840,0
20250331,155800,479960725,15840,15840,15840,15840,0
20250331,155700,479960725,15840,15840,15840,15840,0
20250331,155600,479960725,15840,15840,15840,15840,0
20250331,155500,479960725,15840,15840,15840,15840,0
20250331,155400,479960725,15840,15840,15840,15840,0
20250331,155300,479960725,15840,15840,15840,15840,0
20250331,155200,479960725,15840,15840,15840,15840,0
20250331,155100,479960725,15840,15840,15840,15840,0
20250331,155000,479960725,15840,15840,15840,15840,0
20250331,154900,479960725,15840,15840,15840,15840,0
20250331,154800,479960725,15840,15840,15840,15840,0
20250331,154700,479960725,15840,15840,15840,15840,0
20250331,154600,479960725,15840,15840,15840,15840,0
20250331,154500,479960725,15840,15840,15840,15840,0
20250331,154400,479960725,15840,15840,15840,15840,0
20250331,154300,479960725,15840,15840,15840,15840,0
20250331,154200,479960725,15840,15840,15840,15840,1684
20250331,154100,479960725,15840,15840,15840,15840,0
20250331,154000,479960725,15840,15840,15840,15840,0
20250331,153900,479960725,15840,15840,15840,15840,0
20250331,153800,479960725,15840,15840,15840,15840,0
20250331,153700,479960725,15840,15840,15840,15840,0
20250331,153600,479960725,15840,15840,15840,15840,0
20250331,153500,479960725,15840,15840,15840,15840,0
20250331,153400,479960725,15840,15840,15840,15840,0
20250331,153300,479960725,15840,15840,15840,15840,0
20250331,153200,479960725,15840,15840,15840,15840,0
20250331,153100,479960725,15840,15840,15840,15840,0
20250331,153000,479960725,15840,15840,15840,15840,1684
20250331,152900,453286165,15870,15870,15870,15870,0
20250331,152800,453286165,15870,15870,15870,15870,0
20250331,152700,453286165,15870,15870,15870,15870,0
20250331,152600,453286165,15870,15870,15870,15870,0
20250331,152500,453286165,15870,15870,15870,15870,0
20250331,152400,453286165,15870,15870,15870,15870,0
20250331,152300,453286165,15870,15870,15870,15870,0
20250331,152200,453286165,15870,15870,15870,15870,0
20250331,152100,453286165,15870,15870,15870,15870,0
20250331,152000,453286165,15870,15870,15870,15870,0
20250331,151900,453286165,15870,15840,15870,15840,130
20250331,151800,451224665,15840,15830,15840,15830,226
20250331,151700,447646635,15830,15870,15870,15830,41
20250331,151600,446996245,15870,15870,15870,15870,31
20250331,151500,446504275,15830,15870,15870,15830,72
20250331,151400,445362085,15870,15850,15870,15850,870
20250331,151300,431555305,15850,15840,15850,15840,208
20250331,151200,428258555,15840,15840,15840,15840,7
20250331,151100,428147675,15850,15840,15850,15840,78
20250331,151000,426911525,15840,15840,15840,15840,1
20250331,150900,426895685,15850,15850,15850,15850,46
20250331,150800,426166585,15850,15850,15850,15840,176
20250331,150700,423378435,15850,15850,15850,15850,6
20250331,150600,423283335,15840,15850,15870,15840,581
20250331,150500,414079355,15840,15870,15870,15840,522
20250331,150400,405807875,15870,15870,15870,15870,0
20250331,150300,405807875,15870,15870,15870,15870,32
20250331,150200,405300035,15860,15870,15870,15860,26
20250331,150100,404887495,15870,15870,15870,15870,31
20250331,150000,404395525,15850,15870,15870,15850,151
20250331,145900,402001815,15860,15870,15870,15860,110
20250331,145800,400257105,15870,15870,15870,15860,56
20250331,145700,399368595,15880,15880,15880,15880,0
20250331,145600,399368595,15880,15870,15880,15870,110
20250331,145500,397622865,15870,15870,15870,15870,4
20250331,145400,397559385,15880,15880,15880,15880,12
20250331,145300,397368825,15880,15880,15880,15880,39
20250331,145200,396749505,15870,15880,15880,15870,11
20250331,145100,396574915,15880,15880,15890,15880,45
20250331,145000,395860005,15890,15890,15890,15890,12
20250331,144900,395669325,15890,15890,15890,15890,2
20250331,144800,395637545,15880,15890,15890,15880,51
20250331,144700,394827345,15890,15880,15890,15880,17
20250331,144600,394557355,15880,15880,15880,15880,12
20250331,144500,394366795,15890,15880,15890,15880,41
20250331,144400,393715405,15880,15880,15880,15880,12
20250331,144300,393524845,15880,15880,15880,15880,41
20250331,144200,392873765,15870,15870,15870,15870,393
20250331,144100,386636855,15870,15870,15870,15870,12
20250331,144000,386446415,15870,15850,15870,15850,213
20250331,143900,383069745,15850,15850,15850,15850,63
20250331,143800,382071195,15850,15840,15850,15840,129
20250331,143700,380026865,15840,15840,15840,15840,20
20250331,143600,379710065,15830,15830,15830,15830,0
20250331,143500,379710065,15830,15820,15830,15820,162
20250331,143400,377146635,15830,15830,15830,15830,444
20250331,143300,370118115,15830,15830,15830,15830,71
20250331,143200,368994185,15810,15810,15810,15810,0
20250331,143100,368994185,15810,15830,15830,15810,24
20250331,143000,368614525,15830,15830,15830,15830,31
20250331,142900,368123795,15800,15820,15820,15800,150
20250331,142800,365753495,15830,15830,15830,15830,396
20250331,142700,359484815,15840,15830,15840,15830,256
20250331,142600,355431815,15830,15830,15830,15830,0
20250331,142500,355431815,15830,15840,15840,15830,379
20250331,142400,349431685,15840,15840,15840,15840,0
20250331,142300,349431685,15840,15840,15840,15840,11
20250331,142200,349257445,15840,15840,15840,15840,74
20250331,142100,348085285,15840,15840,15840,15840,7
20250331,142000,347974405,15840,15840,15840,15840,52
20250331,141900,347150725,15840,15840,15840,15840,5
20250331,141800,347071525,15830,15840,15840,15830,25
20250331,141700,346675645,15840,15830,15840,15830,58
20250331,141600,345756935,15840,15840,15840,15840,0
20250331,141500,345756935,15840,15840,15840,15840,59
20250331,141400,344822375,15840,15840,15840,15840,7
20250331,141300,344711495,15840,15840,15840,15840,0
20250331,141200,344711495,15840,15840,15840,15840,62
20250331,141100,343729415,15840,15840,15840,15840,0
20250331,141000,343729415,15840,15840,15840,15840,7
20250331,140900,343618535,15840,15840,15840,15840,42
20250331,140800,342953255,15840,15840,15840,15840,0
20250331,140700,342953255,15840,15810,15840,15810,129
20250331,140600,340912505,15800,15800,15810,15800,9
20250331,140500,340770235,15800,15800,15800,15800,7
20250331,140400,340659635,15810,15810,15810,15810,52
20250331,140300,339837515,15810,15810,15810,15810,17
20250331,140200,339568745,15810,15810,15810,15810,51
20250331,140100,338762435,15790,15790,15790,15790,0
20250331,140000,338762435,15790,15790,15790,15790,7
20250331,135900,338651905,15810,15790,15810,15790,182
20250331,135800,335777695,15780,15780,15780,15780,12
20250331,135700,335588335,15780,15790,15790,15780,44
20250331,135600,334893705,15790,15780,15790,15780,27
20250331,135500,334467495,15780,15790,15790,15780,98
20250331,135400,332920175,15790,15780,15810,15780,97
20250331,135300,331388255,15780,15780,15780,15780,13
20250331,135200,331183115,15790,15790,15800,15790,241
20250331,135100,327377715,15800,15780,15800,15780,60
20250331,135000,326430295,15780,15780,15780,15780,13
20250331,134900,326225155,15780,15780,15790,15780,92
20250331,134800,324772795,15780,15780,15790,15780,78
20250331,134700,323541595,15780,15780,15780,15780,13
20250331,134600,323336455,15790,15780,15790,15780,81
20250331,134500,322057575,15780,15780,15790,15780,21
20250331,134400,321726095,15780,15790,15790,15780,62
20250331,134300,320747225,15780,15780,15780,15780,10
20250331,134200,320589425,15780,15780,15780,15780,12
20250331,134100,320400065,15780,15780,15790,15780,71
20250331,134000,319279165,15780,15780,15790,15780,30
20250331,133900,318805705,15780,15790,15790,15780,173
20250331,133800,316075375,15790,15780,15790,15780,31
20250331,133700,315585975,15780,15800,15800,15780,17
20250331,133600,315317525,15800,15810,15810,15800,155
20250331,133500,312868215,15800,15800,15800,15800,65
20250331,133400,311841215,15800,15800,15800,15800,13
20250331,133300,311635815,15810,15800,15810,15800,136
20250331,133200,309486365,15800,15800,15800,15800,75
20250331,133100,308301365,15810,15810,15810,15810,54
20250331,133000,307447625,15800,15800,15800,15800,73
20250331,132900,306294225,15810,15810,15810,15810,4
20250331,132800,306230985,15810,15800,15810,15800,84
20250331,132700,304903465,15800,15800,15800,15800,0
20250331,132600,304903465,15800,15810,15810,15800,159
20250331,132500,302390795,15800,15810,15810,15800,9
20250331,132400,302248585,15810,15810,15810,15810,24
20250331,132300,301869145,15810,15800,15810,15800,128
20250331,132200,299846435,15780,15780,15780,15780,0
20250331,132100,299846435,15780,15840,15840,15780,270
20250331,132000,295579255,15810,15810,15810,15810,0
20250331,131900,295579255,15810,15840,15840,15810,103
20250331,131800,293950285,15840,15820,15840,15810,145
20250331,131700,291656295,15830,15830,15830,15830,141
20250331,131600,289424265,15840,15840,15840,15840,11
20250331,131500,289250025,15840,15840,15840,15840,43
20250331,131400,288568905,15830,15830,15830,15830,0
20250331,131300,288568905,15830,15840,15840,15830,217
20250331,131200,285133145,15840,15840,15840,15840,0
20250331,131100,285133145,15840,15840,15840,15840,3
20250331,131000,285085625,15840,15840,15840,15840,57
20250331,130900,284182745,15830,15840,15840,15830,501
20250331,130800,276251905,15830,15850,15850,15830,1633
20250331,130700,250400375,15840,15830,15840,15830,206
20250331,130600,247139335,15850,15850,15850,15850,0
20250331,130500,247139335,15850,15840,15850,15840,42
20250331,130400,246473795,15840,15850,15850,15840,81
20250331,130300,245190645,15850,15840,15850,15840,50
20250331,130200,244398275,15850,15850,15850,15850,59
20250331,130100,243463125,15860,15860,15860,15860,12
20250331,130000,243272805,15860,15860,15860,15860,48
20250331,125900,242511525,15860,15860,15860,15860,24
20250331,125800,242130885,15860,15860,15860,15860,4
20250331,125700,242067445,15870,15860,15870,15860,38
20250331,125600,241464455,15870,15870,15870,15870,0
20250331,125500,241464455,15870,15860,15870,15860,47
20250331,125400,240718605,15870,15900,15900,15870,106
20250331,125300,239033655,15900,15900,15900,15900,0
20250331,125200,239033655,15900,15880,15900,15880,68
20250331,125100,237953195,15900,15900,15900,15900,0
20250331,125000,237953195,15900,15900,15900,15900,42
20250331,124900,237285395,15880,15880,15880,15880,17
20250331,124800,237015435,15830,15880,15880,15830,1500
20250331,124700,213267335,15900,15890,15900,15890,44
20250331,124600,212567865,15900,15900,15900,15900,12
20250331,124500,212377065,15900,15900,15900,15900,31
20250331,124400,211884165,15900,15880,15900,15880,49
20250331,124300,211105425,15900,15900,15900,15900,11
20250331,124200,210930525,15900,15880,15900,15880,48
20250331,124100,210167665,15880,15880,15880,15880,4
20250331,124000,210104145,15880,15880,15880,15880,13
20250331,123900,209897705,15900,15870,15900,15870,87
20250331,123800,208516055,15880,15900,15900,15880,19
20250331,123700,208214055,15900,15880,15900,15880,40
20250331,123600,207578235,15880,15890,15890,15880,23
20250331,123500,207212925,15910,15910,15910,15910,11
20250331,123400,207037915,15910,15900,15910,15900,58
20250331,123300,206115405,15890,15910,15910,15890,39
20250331,123200,205495195,15910,15910,15910,15910,43
20250331,123100,204811065,15890,15900,15900,15890,12
20250331,123000,204620335,15900,15900,15900,15900,1
20250331,122900,204604435,15900,15900,15900,15900,42
20250331,122800,203936635,15900,15900,15900,15900,0
20250331,122700,203936635,15900,15880,15900,15880,35
20250331,122600,203380735,15880,15880,15880,15880,31
20250331,122500,202888455,15880,15880,15880,15880,1
20250331,122400,202872575,15900,15890,15900,15890,43
20250331,122300,202189155,15890,15900,15900,15890,39
20250331,122200,201569265,15920,15920,15920,15920,0
20250331,122100,201569265,15920,15900,15920,15900,53
20250331,122000,200725945,15920,15920,15920,15910,12
20250331,121900,200534915,15900,15920,15920,15900,36
20250331,121800,199961895,15890,15890,15890,15890,51
20250331,121700,199151505,15920,15920,15920,15920,12
20250331,121600,198960465,15920,15870,15920,15860,49
20250331,121500,198181985,15880,15890,15890,15880,83
20250331,121400,196863395,15900,15890,15910,15890,43
20250331,121300,196179455,15890,15890,15890,15890,70
20250331,121200,195067155,15890,15890,15890,15890,3
20250331,121100,195019485,15890,15890,15890,15890,49
20250331,121000,194240875,15890,15890,15890,15890,1
20250331,120900,194224985,15890,15890,15890,15890,31
20250331,120800,193732395,15880,15880,15880,15880,30
20250331,120700,193255995,15880,15880,15880,15880,1
20250331,120600,193240115,15910,15890,15910,15890,41
20250331,120500,192588055,15890,15890,15890,15890,11
20250331,120400,192413265,15890,15890,15890,15890,4
20250331,120300,192349705,15920,15920,15920,15920,31
20250331,120200,191856185,15920,15920,15920,15920,12
20250331,120100,191665145,15920,15920,15920,15920,31
20250331,120000,191171625,15830,15910,15910,15830,913
20250331,115900,176708795,15900,15900,15900,15900,100
20250331,115800,175118795,15920,15910,15920,15910,42
20250331,115700,174450265,15920,15910,15920,15910,16
20250331,115600,174195645,15910,15920,15930,15910,50
20250331,115500,173399405,15920,15920,15920,15920,200
20250331,115400,170215405,15930,15930,15930,15930,12
20250331,115300,170024245,15930,15920,15930,15910,64
20250331,115200,169005255,15930,15930,15930,15930,0
20250331,115100,169005255,15930,15930,15930,15930,43
20250331,115000,168320265,15930,15930,15930,15930,27
20250331,114900,167890155,15930,15930,15930,15930,0
20250331,114800,167890155,15930,15880,15930,15880,44
20250331,114700,167190235,15880,15880,15880,15880,1
20250331,114600,167174355,15880,15880,15880,15880,0
20250331,114500,167174355,15880,15870,15880,15870,54
20250331,114400,166317295,15870,15870,15870,15870,1
20250331,114300,166301425,15870,15870,15870,15870,48
20250331,114200,165539665,15870,15870,15870,15870,14
20250331,114100,165317485,15870,15870,15870,15870,1
20250331,114000,165301615,15870,15870,15870,15870,41
20250331,113900,164650945,15870,15870,15870,15870,18
20250331,113800,164365285,15880,15870,15880,15870,31
20250331,113700,163873045,15870,15870,15870,15870,3
20250331,113600,163825435,15880,15880,15880,15880,12
20250331,113500,163634875,15880,15880,15880,15880,65
20250331,113400,162602675,15870,15870,15870,15870,0
20250331,113300,162602675,15870,15860,15870,15860,374
20250331,113200,156670345,15860,15860,15860,15860,22
20250331,113100,156321425,15860,15860,15860,15860,21
20250331,113000,155988365,15860,15860,15860,15860,57
20250331,112900,155084345,15860,15860,15860,15860,3
20250331,112800,155036765,15870,15870,15870,15870,12
20250331,112700,154846325,15870,15860,15870,15860,64
20250331,112600,153830825,15880,15880,15880,15880,0
20250331,112500,153830825,15880,15870,15880,15870,47
20250331,112400,153084625,15880,15870,15880,15870,19
20250331,112300,152783075,15890,15890,15890,15890,12
20250331,112200,152592395,15890,15880,15890,15880,40
20250331,112100,151956885,15870,15870,15870,15870,0
20250331,112000,151956885,15870,15890,15890,15870,72
20250331,111900,150813315,15890,15890,15890,15890,0
20250331,111800,150813315,15890,15890,15890,15890,12
20250331,111700,150622635,15890,15880,15890,15880,44
20250331,111600,149923605,15850,15850,15850,15850,95
20250331,111500,148417855,15840,15850,15850,15840,51
20250331,111400,147609705,15850,15850,15850,15850,9
20250331,111300,147467055,15850,15850,15850,15850,8
20250331,111200,147340255,15850,15850,15850,15850,99
20250331,111100,145771105,15900,15900,15900,15900,0
20250331,111000,145771105,15900,15890,15900,15890,37
20250331,110900,145183105,15890,15840,15890,15840,474
20250331,110800,137670495,15830,15830,15830,15830,0
20250331,110700,137670495,15830,15840,15840,15830,103
20250331,110600,136039375,15840,15840,15840,15840,0
20250331,110500,136039375,15840,15840,15840,15840,0
20250331,110400,136039375,15840,15830,15840,15830,55
20250331,110300,135168665,15830,15830,15830,15830,276
20250331,110200,130799585,15840,15830,15840,15830,95
20250331,110100,129295035,15820,15820,15820,15820,0
20250331,110000,129295035,15820,15840,15840,15820,14
20250331,105900,129073515,15820,15820,15820,15820,0
20250331,105800,129073515,15820,15820,15820,15820,0
20250331,105700,129073515,15820,15820,15820,15820,0
20250331,105600,129073515,15820,15820,15820,15820,0
20250331,105500,129073515,15820,15830,15830,15820,2
20250331,105400,129041865,15820,15820,15820,15820,13
20250331,105300,128836205,15840,15840,15840,15840,0
20250331,105200,128836205,15840,15840,15840,15840,11
20250331,105100,128661965,15840,15840,15840,15840,0
20250331,105000,128661965,15840,15820,15840,15810,23
20250331,104900,128298165,15820,15820,15820,15820,5
20250331,104800,128219065,15860,15860,15860,15860,1
20250331,104700,128203205,15860,15860,15860,15860,0
20250331,104600,128203205,15860,15860,15860,15860,11
20250331,104500,128028745,15860,15860,15860,15860,0
20250331,104400,128028745,15860,15860,15860,15860,0
20250331,104300,128028745,15860,15860,15860,15860,11
20250331,104200,127854285,15870,15870,15870,15870,0
20250331,104100,127854285,15870,15870,15870,15870,0
20250331,104000,127854285,15870,15870,15870,15870,14
20250331,103900,127632105,15870,15870,15870,15870,12
20250331,103800,127441665,15870,15870,15870,15870,6
20250331,103700,127346445,15880,15880,15880,15880,12
20250331,103600,127155885,15880,15820,15880,15810,15
20250331,103500,126918545,15820,15830,15830,15820,2
20250331,103400,126886895,15810,15810,15810,15810,0
20250331,103300,126886895,15810,15880,15880,15810,13
20250331,103200,126680525,15880,15880,15880,15880,1
20250331,103100,126664645,15820,15820,15820,15820,6
20250331,103000,126569725,15820,15840,15840,15820,3
20250331,102900,126522235,15880,15880,15880,15880,0
20250331,102800,126522235,15880,15880,15880,15880,11
20250331,102700,126347555,15890,15890,15890,15890,4
20250331,102600,126283995,15890,15890,15890,15890,11
20250331,102500,126109205,15890,15890,15890,15890,1
20250331,102400,126093315,15860,15860,15860,15860,132
20250331,102300,123999795,15850,15860,15860,15850,24
20250331,102200,123619275,15860,15860,15860,15860,10
20250331,102100,123460675,15860,15860,15860,15860,11
20250331,102000,123286215,15860,15860,15860,15860,3
20250331,101900,123238635,15880,15880,15880,15880,0
20250331,101800,123238635,15880,15880,15880,15880,25
20250331,101700,122841635,15920,15920,15935,15920,326
20250331,101600,117651700,15920,15920,15920,15920,0
20250331,101500,117651700,15920,15920,15920,15920,0
20250331,101400,117651700,15920,15920,15920,15920,18
20250331,101300,117365140,15920,15920,15920,15920,2
20250331,101200,117333300,15890,15850,15890,15850,113
20250331,101100,115538590,15850,15830,15850,15830,275
20250331,101000,111185060,15790,15800,15830,15790,661
20250331,100900,100739370,15830,15810,15830,15810,50
20250331,100800,99948180,15800,15800,15800,15800,0
20250331,100700,99948180,15800,15800,15800,15800,92
20250331,100600,98494580,15810,15800,15820,15800,20
20250331,100500,98178450,15800,15750,15800,15750,179
20250331,100400,95352360,15750,15740,15750,15740,10
20250331,100300,95194910,15720,15720,15720,15720,16
20250331,100200,94943390,15740,15730,15740,15730,218
20250331,100100,91513730,15730,15730,15730,15730,28
20250331,100000,91073290,15730,15710,15730,15710,41
20250331,095900,90428420,15710,15710,15710,15710,12
20250331,095800,90239900,15710,15710,15710,15710,3
20250331,095700,90192770,15700,15700,15700,15700,0
20250331,095600,90192770,15700,15700,15700,15700,2
20250331,095500,90161370,15700,15700,15700,15700,0
20250331,095400,90161370,15700,15680,15700,15670,262
20250331,095300,86050580,15680,15680,15685,15680,128
20250331,095200,84043040,15680,15680,15680,15680,0
20250331,095100,84043040,15680,15685,15685,15670,14
20250331,095000,83823605,15680,15660,15680,15660,36
20250331,094900,83259185,15680,15670,15680,15670,33
20250331,094800,82742055,15660,15660,15660,15660,20
20250331,094700,82428855,15680,15680,15680,15660,133
20250331,094600,80344635,15685,15685,15685,15685,6
20250331,094500,80250525,15670,15670,15670,15670,0
20250331,094400,80250525,15670,15670,15670,15670,0
20250331,094300,80250525,15670,15670,15670,15670,11
20250331,094200,80078155,15675,15675,15675,15675,0
20250331,094100,80078155,15675,15675,15675,15675,0
20250331,094000,80078155,15675,15650,15675,15650,4
20250331,093900,80015530,15660,15650,15670,15650,94
20250331,093800,78544190,15700,15700,15700,15700,2
20250331,093700,78512790,15700,15660,15700,15660,100
20250331,093600,76942870,15660,15660,15700,15660,143
20250331,093500,74703090,15650,15650,15650,15650,0
20250331,093400,74703090,15650,15680,15680,15650,20
20250331,093300,74390000,15650,15700,15700,15650,66
20250331,093200,73353970,15700,15700,15700,15700,151
20250331,093100,70983270,15690,15690,15690,15690,10
20250331,093000,70826370,15700,15660,15700,15650,55
20250331,092900,69965180,15660,15660,15660,15660,70
20250331,092800,68868980,15700,15700,15700,15700,1
20250331,092700,68853280,15690,15670,15690,15670,12
20250331,092600,68665030,15690,15700,15700,15690,20
20250331,092500,68351130,15720,15660,15740,15660,80
20250331,092400,67092910,15660,15650,15660,15650,297
20250331,092300,62444590,15650,15660,15660,15650,357
20250331,092200,56855830,15670,15670,15670,15670,0
20250331,092100,56855830,15670,15660,15670,15660,42
20250331,092000,56198100,15660,15680,15680,15650,530
20250331,091900,47899780,15690,15690,15690,15690,454
20250331,091800,40776520,15690,15690,15690,15690,99
20250331,091700,39223210,15690,15690,15690,15690,0
20250331,091600,39223210,15690,15690,15690,15690,21
20250331,091500,38893720,15750,15750,15750,15750,12
20250331,091400,38704720,15750,15750,15750,15690,80
20250331,091300,37447840,15700,15700,15700,15700,12
20250331,091200,37259440,15700,15700,15700,15700,0
20250331,091100,37259440,15700,15720,15720,15700,108
20250331,091000,35562740,15730,15730,15730,15730,265
20250331,090900,31394290,15720,15800,15800,15720,51
20250331,090800,30591980,15730,15730,15730,15730,1
20250331,090700,30576250,15720,15720,15720,15720,0
20250331,090600,30576250,15720,15820,15820,15720,20
20250331,090500,30261750,15830,15830,15830,15830,0
20250331,090400,30261750,15830,15830,15830,15830,14
20250331,090300,30040130,15830,15750,15840,15750,83
20250331,090200,28731820,15750,15750,15750,15750,0
20250331,090100,28731820,15750,15870,15880,15620,1233
20250331,090000,9316180,15880,15900,15900,15880,586