KissMeData/048410/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194300,2446425630,10880,10880,10880,10880,7487
20250331,194200,2446425630,10880,10880,10880,10880,0
20250331,194100,2446425630,10880,10880,10880,10880,0
20250331,194000,2446425630,10880,10880,10880,10880,0
20250331,193900,2446425630,10880,10880,10880,10880,0
20250331,193800,2446425630,10880,10880,10880,10880,0
20250331,193700,2446425630,10880,10880,10880,10880,0
20250331,193600,2446425630,10880,10880,10880,10880,0
20250331,193500,2446425630,10880,10880,10880,10880,0
20250331,193400,2446425630,10880,10880,10880,10880,0
20250331,193300,2446425630,10880,10880,10880,10880,0
20250331,193200,2446425630,10880,10880,10880,10880,0
20250331,193100,2446425630,10880,10880,10880,10880,0
20250331,193000,2446425630,10880,10880,10880,10880,0
20250331,192900,2446425630,10880,10880,10880,10880,0
20250331,192800,2446425630,10880,10880,10880,10880,0
20250331,192700,2446425630,10880,10880,10880,10880,0
20250331,192600,2446425630,10880,10880,10880,10880,0
20250331,192500,2446425630,10880,10880,10880,10880,0
20250331,192400,2446425630,10880,10880,10880,10880,0
20250331,192300,2446425630,10880,10880,10880,10880,0
20250331,192200,2446425630,10880,10880,10880,10880,0
20250331,192100,2446425630,10880,10880,10880,10880,0
20250331,192000,2446425630,10880,10880,10880,10880,0
20250331,191900,2446425630,10880,10880,10880,10880,0
20250331,191800,2446425630,10880,10880,10880,10880,0
20250331,191700,2446425630,10880,10880,10880,10880,0
20250331,191600,2446425630,10880,10880,10880,10880,0
20250331,191500,2446425630,10880,10880,10880,10880,0
20250331,191400,2446425630,10880,10880,10880,10880,0
20250331,191300,2446425630,10880,10880,10880,10880,7487
20250331,191200,2446425630,10880,10880,10880,10880,0
20250331,191100,2446425630,10880,10880,10880,10880,0
20250331,191000,2446425630,10880,10880,10880,10880,0
20250331,190900,2446425630,10880,10880,10880,10880,0
20250331,190800,2446425630,10880,10880,10880,10880,0
20250331,190700,2446425630,10880,10880,10880,10880,0
20250331,190600,2446425630,10880,10880,10880,10880,0
20250331,190500,2446425630,10880,10880,10880,10880,0
20250331,190400,2446425630,10880,10880,10880,10880,0
20250331,190300,2446425630,10880,10880,10880,10880,0
20250331,190200,2446425630,10880,10880,10880,10880,0
20250331,190100,2446425630,10880,10880,10880,10880,0
20250331,190000,2446425630,10880,10880,10880,10880,0
20250331,185900,2446425630,10880,10880,10880,10880,0
20250331,185800,2446425630,10880,10880,10880,10880,0
20250331,185700,2446425630,10880,10880,10880,10880,0
20250331,185600,2446425630,10880,10880,10880,10880,0
20250331,185500,2446425630,10880,10880,10880,10880,0
20250331,185400,2446425630,10880,10880,10880,10880,0
20250331,185300,2446425630,10880,10880,10880,10880,0
20250331,185200,2446425630,10880,10880,10880,10880,0
20250331,185100,2446425630,10880,10880,10880,10880,0
20250331,185000,2446425630,10880,10880,10880,10880,0
20250331,184900,2446425630,10880,10880,10880,10880,0
20250331,184800,2446425630,10880,10880,10880,10880,0
20250331,184700,2446425630,10880,10880,10880,10880,0
20250331,184600,2446425630,10880,10880,10880,10880,0
20250331,184500,2446425630,10880,10880,10880,10880,0
20250331,184400,2446425630,10880,10880,10880,10880,0
20250331,184300,2446425630,10880,10880,10880,10880,7487
20250331,184200,2446425630,10880,10880,10880,10880,0
20250331,184100,2446425630,10880,10880,10880,10880,0
20250331,184000,2446425630,10880,10880,10880,10880,0
20250331,183900,2446425630,10880,10880,10880,10880,0
20250331,183800,2446425630,10880,10880,10880,10880,0
20250331,183700,2446425630,10880,10880,10880,10880,0
20250331,183600,2446425630,10880,10880,10880,10880,0
20250331,183500,2446425630,10880,10880,10880,10880,0
20250331,183400,2446425630,10880,10880,10880,10880,0
20250331,183300,2446425630,10880,10880,10880,10880,0
20250331,183200,2446425630,10880,10880,10880,10880,0
20250331,183100,2446425630,10880,10880,10880,10880,0
20250331,183000,2446425630,10880,10880,10880,10880,0
20250331,182900,2446425630,10880,10880,10880,10880,0
20250331,182800,2446425630,10880,10880,10880,10880,0
20250331,182700,2446425630,10880,10880,10880,10880,0
20250331,182600,2446425630,10880,10880,10880,10880,0
20250331,182500,2446425630,10880,10880,10880,10880,0
20250331,182400,2446425630,10880,10880,10880,10880,0
20250331,182300,2446425630,10880,10880,10880,10880,0
20250331,182200,2446425630,10880,10880,10880,10880,0
20250331,182100,2446425630,10880,10880,10880,10880,0
20250331,182000,2446425630,10880,10880,10880,10880,0
20250331,181900,2446425630,10880,10880,10880,10880,0
20250331,181800,2446425630,10880,10880,10880,10880,0
20250331,181700,2446425630,10880,10880,10880,10880,0
20250331,181600,2446425630,10880,10880,10880,10880,0
20250331,181500,2446425630,10880,10880,10880,10880,0
20250331,181400,2446425630,10880,10880,10880,10880,0
20250331,181300,2446425630,10880,10880,10880,10880,7487
20250331,181200,2446425630,10880,10880,10880,10880,0
20250331,181100,2446425630,10880,10880,10880,10880,0
20250331,181000,2446425630,10880,10880,10880,10880,0
20250331,180900,2446425630,10880,10880,10880,10880,0
20250331,180800,2446425630,10880,10880,10880,10880,0
20250331,180700,2446425630,10880,10880,10880,10880,0
20250331,180600,2446425630,10880,10880,10880,10880,0
20250331,180500,2446425630,10880,10880,10880,10880,0
20250331,180400,2446425630,10880,10880,10880,10880,0
20250331,180300,2446425630,10880,10880,10880,10880,0
20250331,180200,2446425630,10880,10880,10880,10880,0
20250331,180100,2446425630,10880,10880,10880,10880,0
20250331,180000,2446425630,10880,10880,10880,10880,0
20250331,175900,2446425630,10880,10880,10880,10880,0
20250331,175800,2446425630,10880,10880,10880,10880,0
20250331,175700,2446425630,10880,10880,10880,10880,0
20250331,175600,2446425630,10880,10880,10880,10880,0
20250331,175500,2446425630,10880,10880,10880,10880,0
20250331,175400,2446425630,10880,10880,10880,10880,0
20250331,175300,2446425630,10880,10880,10880,10880,0
20250331,175200,2446425630,10880,10880,10880,10880,0
20250331,175100,2446425630,10880,10880,10880,10880,0
20250331,175000,2446425630,10880,10880,10880,10880,0
20250331,174900,2446425630,10880,10880,10880,10880,0
20250331,174800,2446425630,10880,10880,10880,10880,0
20250331,174700,2446425630,10880,10880,10880,10880,0
20250331,174600,2446425630,10880,10880,10880,10880,0
20250331,174500,2446425630,10880,10880,10880,10880,0
20250331,174400,2446425630,10880,10880,10880,10880,0
20250331,174300,2446425630,10880,10880,10880,10880,7487
20250331,174200,2446425630,10880,10880,10880,10880,0
20250331,174100,2446425630,10880,10880,10880,10880,0
20250331,174000,2446425630,10880,10880,10880,10880,0
20250331,173900,2446425630,10880,10880,10880,10880,0
20250331,173800,2446425630,10880,10880,10880,10880,0
20250331,173700,2446425630,10880,10880,10880,10880,0
20250331,173600,2446425630,10880,10880,10880,10880,0
20250331,173500,2446425630,10880,10880,10880,10880,0
20250331,173400,2446425630,10880,10880,10880,10880,0
20250331,173300,2446425630,10880,10880,10880,10880,0
20250331,173200,2446425630,10880,10880,10880,10880,0
20250331,173100,2446425630,10880,10880,10880,10880,0
20250331,173000,2446425630,10880,10880,10880,10880,0
20250331,172900,2446425630,10880,10880,10880,10880,0
20250331,172800,2446425630,10880,10880,10880,10880,0
20250331,172700,2446425630,10880,10880,10880,10880,0
20250331,172600,2446425630,10880,10880,10880,10880,0
20250331,172500,2446425630,10880,10880,10880,10880,0
20250331,172400,2446425630,10880,10880,10880,10880,0
20250331,172300,2446425630,10880,10880,10880,10880,0
20250331,172200,2446425630,10880,10880,10880,10880,0
20250331,172100,2446425630,10880,10880,10880,10880,0
20250331,172000,2446425630,10880,10880,10880,10880,0
20250331,171900,2446425630,10880,10880,10880,10880,0
20250331,171800,2446425630,10880,10880,10880,10880,0
20250331,171700,2446425630,10880,10880,10880,10880,0
20250331,171600,2446425630,10880,10880,10880,10880,0
20250331,171500,2446425630,10880,10880,10880,10880,0
20250331,171400,2446425630,10880,10880,10880,10880,0
20250331,171300,2446425630,10880,10880,10880,10880,7487
20250331,171200,2446425630,10880,10880,10880,10880,0
20250331,171100,2446425630,10880,10880,10880,10880,0
20250331,171000,2446425630,10880,10880,10880,10880,0
20250331,170900,2446425630,10880,10880,10880,10880,0
20250331,170800,2446425630,10880,10880,10880,10880,0
20250331,170700,2446425630,10880,10880,10880,10880,0
20250331,170600,2446425630,10880,10880,10880,10880,0
20250331,170500,2446425630,10880,10880,10880,10880,0
20250331,170400,2446425630,10880,10880,10880,10880,0
20250331,170300,2446425630,10880,10880,10880,10880,0
20250331,170200,2446425630,10880,10880,10880,10880,0
20250331,170100,2446425630,10880,10880,10880,10880,0
20250331,170000,2446425630,10880,10880,10880,10880,0
20250331,165900,2446425630,10880,10880,10880,10880,0
20250331,165800,2446425630,10880,10880,10880,10880,0
20250331,165700,2446425630,10880,10880,10880,10880,0
20250331,165600,2446425630,10880,10880,10880,10880,0
20250331,165500,2446425630,10880,10880,10880,10880,0
20250331,165400,2446425630,10880,10880,10880,10880,0
20250331,165300,2446425630,10880,10880,10880,10880,0
20250331,165200,2446425630,10880,10880,10880,10880,0
20250331,165100,2446425630,10880,10880,10880,10880,0
20250331,165000,2446425630,10880,10880,10880,10880,0
20250331,164900,2446425630,10880,10880,10880,10880,0
20250331,164800,2446425630,10880,10880,10880,10880,0
20250331,164700,2446425630,10880,10880,10880,10880,0
20250331,164600,2446425630,10880,10880,10880,10880,0
20250331,164500,2446425630,10880,10880,10880,10880,0
20250331,164400,2446425630,10880,10880,10880,10880,0
20250331,164300,2446425630,10880,10880,10880,10880,7487
20250331,164200,2446425630,10880,10880,10880,10880,0
20250331,164100,2446425630,10880,10880,10880,10880,0
20250331,164000,2446425630,10880,10880,10880,10880,0
20250331,163900,2446425630,10880,10880,10880,10880,0
20250331,163800,2446425630,10880,10880,10880,10880,0
20250331,163700,2446425630,10880,10880,10880,10880,0
20250331,163600,2446425630,10880,10880,10880,10880,0
20250331,163500,2446425630,10880,10880,10880,10880,0
20250331,163400,2446425630,10880,10880,10880,10880,0
20250331,163300,2446425630,10880,10880,10880,10880,0
20250331,163200,2446425630,10880,10880,10880,10880,0
20250331,163100,2446425630,10880,10880,10880,10880,0
20250331,163000,2446425630,10880,10880,10880,10880,0
20250331,162900,2446425630,10880,10880,10880,10880,0
20250331,162800,2446425630,10880,10880,10880,10880,0
20250331,162700,2446425630,10880,10880,10880,10880,0
20250331,162600,2446425630,10880,10880,10880,10880,0
20250331,162500,2446425630,10880,10880,10880,10880,0
20250331,162400,2446425630,10880,10880,10880,10880,0
20250331,162300,2446425630,10880,10880,10880,10880,0
20250331,162200,2446425630,10880,10880,10880,10880,0
20250331,162100,2446425630,10880,10880,10880,10880,0
20250331,162000,2446425630,10880,10880,10880,10880,0
20250331,161900,2446425630,10880,10880,10880,10880,0
20250331,161800,2446425630,10880,10880,10880,10880,0
20250331,161700,2446425630,10880,10880,10880,10880,0
20250331,161600,2446425630,10880,10880,10880,10880,0
20250331,161500,2446425630,10880,10880,10880,10880,0
20250331,161400,2446425630,10880,10880,10880,10880,0
20250331,161300,2446425630,10880,10880,10880,10880,7487
20250331,161200,2446425630,10880,10880,10880,10880,0
20250331,161100,2446425630,10880,10880,10880,10880,0
20250331,161000,2446425630,10880,10880,10880,10880,0
20250331,160900,2446425630,10880,10880,10880,10880,0
20250331,160800,2446425630,10880,10880,10880,10880,0
20250331,160700,2446425630,10880,10880,10880,10880,0
20250331,160600,2446425630,10880,10880,10880,10880,0
20250331,160500,2446425630,10880,10880,10880,10880,0
20250331,160400,2446425630,10880,10880,10880,10880,0
20250331,160300,2446425630,10880,10880,10880,10880,0
20250331,160200,2446425630,10880,10880,10880,10880,0
20250331,160100,2446425630,10880,10880,10880,10880,0
20250331,160000,2446425630,10880,10880,10880,10880,0
20250331,155900,2446425630,10880,10880,10880,10880,0
20250331,155800,2446425630,10880,10880,10880,10880,0
20250331,155700,2446425630,10880,10880,10880,10880,0
20250331,155600,2446425630,10880,10880,10880,10880,0
20250331,155500,2446425630,10880,10880,10880,10880,0
20250331,155400,2446425630,10880,10880,10880,10880,0
20250331,155300,2446425630,10880,10880,10880,10880,0
20250331,155200,2446425630,10880,10880,10880,10880,0
20250331,155100,2446425630,10880,10880,10880,10880,0
20250331,155000,2446425630,10880,10880,10880,10880,0
20250331,154900,2446425630,10880,10880,10880,10880,0
20250331,154800,2446425630,10880,10880,10880,10880,0
20250331,154700,2446425630,10880,10880,10880,10880,0
20250331,154600,2446425630,10880,10880,10880,10880,0
20250331,154500,2446425630,10880,10880,10880,10880,0
20250331,154400,2446425630,10880,10880,10880,10880,0
20250331,154300,2446425630,10880,10880,10880,10880,7487
20250331,154200,2446425630,10880,10880,10880,10880,0
20250331,154100,2446425630,10880,10880,10880,10880,0
20250331,154000,2446425630,10880,10880,10880,10880,0
20250331,153900,2446425630,10880,10880,10880,10880,0
20250331,153800,2446425630,10880,10880,10880,10880,0
20250331,153700,2446425630,10880,10880,10880,10880,0
20250331,153600,2446425630,10880,10880,10880,10880,0
20250331,153500,2446425630,10880,10880,10880,10880,0
20250331,153400,2446425630,10880,10880,10880,10880,0
20250331,153300,2446425630,10880,10880,10880,10880,0
20250331,153200,2446425630,10880,10880,10880,10880,0
20250331,153100,2446425630,10880,10880,10880,10880,0
20250331,153000,2446425630,10880,10880,10880,10880,7487
20250331,152900,2364967070,10870,10870,10870,10870,0
20250331,152800,2364967070,10870,10870,10870,10870,0
20250331,152700,2364967070,10870,10870,10870,10870,0
20250331,152600,2364967070,10870,10870,10870,10870,0
20250331,152500,2364967070,10870,10870,10870,10870,0
20250331,152400,2364967070,10870,10870,10870,10870,0
20250331,152300,2364967070,10870,10870,10870,10870,0
20250331,152200,2364967070,10870,10870,10870,10870,0
20250331,152100,2364967070,10870,10870,10870,10870,0
20250331,152000,2364967070,10870,10870,10870,10870,0
20250331,151900,2364967070,10870,10980,10980,10870,856
20250331,151800,2355613000,10950,10960,10970,10950,560
20250331,151700,2349474270,10960,10980,10980,10950,748
20250331,151600,2341269050,10980,10910,10980,10910,1591
20250331,151500,2323851540,10920,10870,10920,10840,1293
20250331,151400,2309775540,10870,10870,10870,10840,595
20250331,151300,2303308520,10870,10920,10920,10840,1247
20250331,151200,2289728670,10930,10980,10980,10870,966
20250331,151100,2279167530,10980,10850,10990,10850,2469
20250331,151000,2252295930,10850,10870,10870,10850,1067
20250331,150900,2240716040,10860,10860,10870,10860,401
20250331,150800,2236361170,10860,10870,10870,10860,230
20250331,150700,2233862670,10870,10880,10880,10870,888
20250331,150600,2224206140,10880,10880,10880,10810,377
20250331,150500,2220106750,10880,10910,10910,10810,1499
20250331,150400,2203829720,10920,10910,10920,10910,701
20250331,150300,2196177730,10920,10880,10980,10870,1603
20250331,150200,2178661140,10880,10880,10880,10880,223
20250331,150100,2176234900,10870,10870,10870,10850,1225
20250331,150000,2162926880,10870,10850,10890,10830,4279
20250331,145900,2116426660,10840,10840,10840,10840,731
20250331,145800,2108502620,10840,10850,10850,10840,389
20250331,145700,2104285460,10850,10850,10850,10850,0
20250331,145600,2104285460,10850,10850,10850,10840,534
20250331,145500,2098495330,10850,10860,10860,10850,566
20250331,145400,2092352440,10860,10850,10860,10850,1248
20250331,145300,2078808440,10850,10850,10850,10850,85
20250331,145200,2077886190,10840,10840,10840,10840,9
20250331,145100,2077788630,10870,10890,10890,10870,272
20250331,145000,2074829760,10870,10880,10900,10870,346
20250331,144900,2071065530,10900,10910,10910,10900,491
20250331,144800,2065713190,10890,10890,10890,10890,228
20250331,144700,2063230270,10940,10880,10940,10880,1938
20250331,144600,2042108970,10880,10870,10880,10870,200
20250331,144500,2039933970,10870,10880,10880,10870,188
20250331,144400,2037890400,10870,10890,10890,10810,1395
20250331,144300,2022727420,10890,10890,10890,10880,281
20250331,144200,2019668170,10890,10890,10900,10890,561
20250331,144100,2013558850,10900,10850,10900,10820,3519
20250331,144000,1975323750,10820,10860,10890,10810,2169
20250331,143900,1951826980,10850,10900,10900,10850,3066
20250331,143800,1918504450,10910,10930,10930,10910,97
20250331,143700,1917444340,10910,10940,10940,10910,294
20250331,143600,1914232300,10910,10930,10940,10910,1171
20250331,143500,1901447710,10930,10930,10930,10930,11
20250331,143400,1901327480,10940,10930,10940,10930,172
20250331,143300,1899447420,10940,10920,10940,10910,913
20250331,143200,1889479070,10920,10950,10960,10890,13255
20250331,143100,1744787240,10960,10950,10960,10950,508
20250331,143000,1739224500,10950,10960,10960,10950,941
20250331,142900,1728920390,10960,10960,10960,10960,59
20250331,142800,1728273750,10960,10960,10960,10950,112
20250331,142700,1727047230,10960,10980,10980,10960,926
20250331,142600,1716898190,10970,10970,10970,10970,257
20250331,142500,1714078900,10980,10970,10980,10970,896
20250331,142400,1704249150,10980,10980,10980,10980,5
20250331,142300,1704194250,10975,10975,10975,10975,1
20250331,142200,1704183275,10980,10980,10980,10980,156
20250331,142100,1702470395,10980,10980,10980,10980,4
20250331,142000,1702426475,10980,10980,10980,10970,567
20250331,141900,1696202185,11000,10990,11000,10990,73
20250331,141800,1695399875,10990,10990,10990,10990,1078
20250331,141700,1683552655,11000,11000,11000,11000,0
20250331,141600,1683552655,11000,11000,11000,11000,64
20250331,141500,1682848655,11000,11000,11000,11000,15
20250331,141400,1682683655,11000,11000,11000,11000,60
20250331,141300,1682023655,11000,11000,11000,11000,97
20250331,141200,1680956655,11000,11000,11000,11000,3
20250331,141100,1680923655,11000,11000,11000,11000,60
20250331,141000,1680263655,10990,11000,11000,10990,250
20250331,140900,1677515895,11000,11040,11040,11000,63
20250331,140800,1676822735,11040,11040,11040,11040,62
20250331,140700,1676138255,11040,11040,11040,11040,5
20250331,140600,1676083055,11040,10990,11040,10990,96
20250331,140500,1675023905,10990,10990,11030,10990,3080
20250331,140400,1641135655,11000,11000,11000,11000,5
20250331,140300,1641080655,11000,10990,11000,10990,335
20250331,140200,1637398945,11000,11000,11000,10990,152
20250331,140100,1635727865,11000,11000,11000,11000,5
20250331,140000,1635672865,11000,10990,11000,10990,280
20250331,135900,1632595595,10990,11010,11010,10990,1315
20250331,135800,1618123375,11010,11010,11010,11010,361
20250331,135700,1614148765,11010,11010,11010,11010,207
20250331,135600,1611869695,11020,11020,11020,11000,106
20250331,135500,1610702075,11000,11050,11050,11000,575
20250331,135400,1604376065,11040,11040,11040,11040,111
20250331,135300,1603150625,11050,11050,11050,11050,59
20250331,135200,1602498675,11040,11040,11050,11040,286
20250331,135100,1599341135,11040,11040,11040,11040,61
20250331,135000,1598667695,11040,11040,11050,11040,326
20250331,134900,1595068075,11050,11050,11050,11050,10
20250331,134800,1594957575,11040,11050,11050,11040,602
20250331,134700,1588310955,11050,11040,11050,11040,228
20250331,134600,1585793785,11040,11050,11050,11040,497
20250331,134500,1580306745,11040,11050,11050,11040,306
20250331,134400,1576927915,11050,11050,11050,11050,0
20250331,134300,1576927915,11050,11050,11050,11050,144
20250331,134200,1575336715,11000,11060,11060,11000,505
20250331,134100,1569762315,11060,11060,11060,11060,384
20250331,134000,1565515275,11060,11070,11070,11060,134
20250331,133900,1564033155,11060,11050,11070,11050,2347
20250331,133800,1538094975,11050,11040,11050,11000,1320
20250331,133700,1523544085,11040,11040,11040,11040,252
20250331,133600,1520762005,11050,11050,11050,11050,64
20250331,133500,1520054805,11040,11050,11050,11040,279
20250331,133400,1516972805,11050,11030,11050,11000,862
20250331,133300,1507479085,11050,11050,11050,11030,129
20250331,133200,1506054915,11060,11060,11060,11060,0
20250331,133100,1506054915,11060,11060,11060,11040,103
20250331,133000,1504917515,11060,11060,11060,11060,59
20250331,132900,1504264975,11060,11060,11060,11060,4
20250331,132800,1504220735,11060,11040,11060,11040,2322
20250331,132700,1478560595,11040,11030,11040,11030,468
20250331,132600,1473397875,11030,11040,11040,11030,5
20250331,132500,1473342685,11040,11030,11040,11030,8
20250331,132400,1473254375,11030,11040,11040,11030,97
20250331,132300,1472184415,11030,11030,11040,11030,408
20250331,132200,1467684135,11030,11030,11030,11030,68
20250331,132100,1466934095,11050,11050,11060,11050,476
20250331,132000,1461674245,11050,11050,11060,11050,114
20250331,131900,1460414505,11050,11060,11060,11050,134
20250331,131800,1458933265,11060,11060,11060,11060,575
20250331,131700,1452573765,11070,11070,11070,11070,132
20250331,131600,1451112525,11070,11070,11070,11070,59
20250331,131500,1450459395,11070,11060,11070,11060,374
20250331,131400,1446322915,11070,11060,11070,11060,652
20250331,131300,1439111745,11060,11030,11060,11020,813
20250331,131200,1430136585,11040,11050,11060,11040,847
20250331,131100,1420779075,11060,11050,11060,11050,38
20250331,131000,1420359145,11060,11040,11060,11040,334
20250331,130900,1416668685,11060,11060,11060,11060,3
20250331,130800,1416635505,11060,11050,11060,11050,438
20250331,130700,1411795545,11060,11040,11060,11030,1196
20250331,130600,1398591805,11040,11040,11040,11040,1
20250331,130500,1398580765,11040,11040,11040,11040,3
20250331,130400,1398547645,11040,11040,11040,11040,63
20250331,130300,1397852125,11030,11030,11030,11030,300
20250331,130200,1394543125,11040,11040,11040,11040,4
20250331,130100,1394498965,11040,11040,11040,11040,68
20250331,130000,1393748245,11030,11030,11030,11030,37
20250331,125900,1393340135,11030,11070,11070,11030,250
20250331,125800,1390575515,11070,11070,11070,11070,5
20250331,125700,1390520165,11050,11030,11050,11030,1752
20250331,125600,1371187415,11020,11030,11030,11020,357
20250331,125500,1367252735,11030,11020,11030,11020,88
20250331,125400,1366282925,11020,11020,11020,11020,102
20250331,125300,1365158885,11020,11030,11030,11020,346
20250331,125200,1361345285,11030,11030,11030,11030,4
20250331,125100,1361301165,11020,11020,11020,11020,43
20250331,125000,1360827305,11020,11020,11030,11010,165
20250331,124900,1359009345,11040,11040,11040,11040,5
20250331,124800,1358954145,11020,11040,11040,11020,123
20250331,124700,1357598625,11040,11040,11040,11040,61
20250331,124600,1356925185,11040,11040,11040,11040,0
20250331,124500,1356925185,11040,11040,11040,11040,3
20250331,124400,1356892065,11040,11040,11040,11040,60
20250331,124300,1356229665,11040,11040,11040,11040,0
20250331,124200,1356229665,11040,11030,11040,11030,20
20250331,124100,1356009035,11040,11040,11040,11040,60
20250331,124000,1355346635,11030,11030,11040,11030,566
20250331,123900,1349103595,11040,11010,11040,11010,413
20250331,123800,1344548365,11030,11010,11030,11010,65
20250331,123700,1343831515,11010,11010,11010,11010,84
20250331,123600,1342906675,11030,11030,11030,11030,3
20250331,123500,1342873585,11030,11030,11030,11020,595
20250331,123400,1336315305,11070,11070,11070,11070,0
20250331,123300,1336315305,11070,11070,11070,11040,63
20250331,123200,1335618015,11030,11080,11110,11030,503
20250331,123100,1330052235,11080,11040,11080,11010,1658
20250331,123000,1311721015,11040,11040,11040,11000,1179
20250331,122900,1298743795,11050,11050,11050,11050,19
20250331,122800,1298533845,11060,11060,11060,11060,4
20250331,122700,1298489605,11060,11040,11060,11040,453
20250331,122600,1293486985,11040,11010,11040,11010,89
20250331,122500,1292506375,11030,11050,11050,11030,138
20250331,122400,1290983685,11050,11050,11050,11050,105
20250331,122300,1289823435,11020,11060,11060,11020,17
20250331,122200,1289635895,11060,11040,11060,11040,145
20250331,122100,1288035015,11040,11040,11040,11040,54
20250331,122000,1287438855,11040,11060,11060,11010,19
20250331,121900,1287228845,11060,11060,11060,11060,4
20250331,121800,1287184605,11050,11010,11050,10990,1179
20250331,121700,1274207415,11010,11010,11010,11010,0
20250331,121600,1274207415,11010,10990,11010,10990,32
20250331,121500,1273855395,11020,11030,11030,11000,110
20250331,121400,1272643165,10990,10990,10990,10990,192
20250331,121300,1270533085,11040,10990,11040,10990,807
20250331,121200,1261663955,11040,11040,11040,11040,61
20250331,121100,1260990515,11040,11040,11040,11040,0
20250331,121000,1260990515,11040,10990,11050,10990,2286
20250331,120900,1235839815,11000,11000,11000,11000,20
20250331,120800,1235619815,11000,11000,11000,11000,0
20250331,120700,1235619815,11000,11000,11000,11000,66
20250331,120600,1234893815,11000,11000,11000,11000,227
20250331,120500,1232396815,11000,11000,11000,11000,2
20250331,120400,1232374815,11000,10980,11000,10980,195
20250331,120300,1230231625,10980,10970,10980,10970,13
20250331,120200,1230088935,10970,10970,10980,10950,418
20250331,120100,1225503695,10970,10970,10970,10970,64
20250331,120000,1224801615,10970,10950,10970,10950,139
20250331,115900,1223279465,10970,10970,10970,10950,30
20250331,115800,1222950415,10970,10970,10980,10950,1090
20250331,115700,1211001545,10970,10980,10980,10970,13
20250331,115600,1210858885,10980,10980,10980,10970,151
20250331,115500,1209202345,10980,10970,10980,10970,124
20250331,115400,1207841515,10980,10980,10980,10980,17
20250331,115300,1207654855,10980,10980,10980,10980,4
20250331,115200,1207610935,10980,10970,10980,10970,67
20250331,115100,1206875305,10980,10980,10980,10980,7
20250331,115000,1206798445,10980,10990,10990,10960,532
20250331,114900,1200962495,10990,10990,10990,10990,63
20250331,114800,1200270125,10990,10980,10990,10980,343
20250331,114700,1196503865,10970,11000,11000,10970,5
20250331,114600,1196448895,11000,10970,11000,10970,62
20250331,114500,1195766925,10970,10970,10990,10970,476
20250331,114400,1190540785,10970,11000,11000,10970,284
20250331,114300,1187423565,11000,11000,11000,10980,96
20250331,114200,1186369105,11010,11010,11010,11010,0
20250331,114100,1186369105,11010,10980,11020,10980,68
20250331,114000,1185620145,11020,11020,11020,10980,39
20250331,113900,1185191605,11020,11020,11020,11020,1143
20250331,113800,1172595745,11020,10980,11020,10980,489
20250331,113700,1167224885,10970,11020,11020,10970,480
20250331,113600,1161958085,11030,11030,11030,11030,0
20250331,113500,1161958085,11030,11000,11030,11000,161
20250331,113400,1160185255,11000,11020,11030,11000,7
20250331,113300,1160108085,11030,11010,11040,11010,380
20250331,113200,1155920445,11010,11000,11010,10960,880
20250331,113100,1146244145,11000,11000,11000,11000,249
20250331,113000,1143505145,11000,10970,11000,10970,627
20250331,112900,1136611565,10960,10950,10960,10940,721
20250331,112800,1128710805,10960,10940,10960,10930,825
20250331,112700,1119685855,10960,11000,11000,10940,309
20250331,112600,1116303155,10960,10960,11000,10960,115
20250331,112500,1115040555,11000,10950,11000,10940,511
20250331,112400,1109447375,11000,10940,11000,10940,1440
20250331,112300,1093608995,10940,10960,11000,10940,1685
20250331,112200,1075138915,10980,10960,11020,10960,970
20250331,112100,1064487995,10970,11030,11030,10950,1168
20250331,112000,1051673845,11010,11080,11100,11010,992
20250331,111900,1040728995,11080,11200,11200,11010,4473
20250331,111800,991145265,11210,11000,11240,10960,7630
20250331,111700,906072765,11000,11000,11010,10960,824
20250331,111600,897017525,11000,11020,11020,10960,854
20250331,111500,887633085,10950,11260,11260,10950,2717
20250331,111400,857596275,11260,10970,11300,10960,5187
20250331,111300,799709295,11040,11040,11040,11040,0
20250331,111200,799709295,11040,10970,11050,10970,66
20250331,111100,798980665,11010,10970,11010,10970,89
20250331,111000,798003065,10970,10970,10970,10970,1
20250331,110900,797992095,11010,10950,11010,10950,83
20250331,110800,797079755,10970,10980,11020,10960,479
20250331,110700,791822535,10990,11000,11000,10980,142
20250331,110600,790261895,11050,11000,11050,11000,73
20250331,110500,789455895,11050,11050,11050,11050,5
20250331,110400,789400645,11050,11050,11050,11050,4
20250331,110300,789356445,11050,11000,11050,11000,404
20250331,110200,784909445,11060,11000,11060,11000,42
20250331,110100,784447205,11000,11070,11070,11000,776
20250331,110000,775902145,11070,11030,11070,11010,751
20250331,105900,767628805,11080,11080,11080,11080,5
20250331,105800,767573405,11080,11080,11080,11080,4
20250331,105700,767529085,11080,11040,11080,11030,297
20250331,105600,764249145,11090,11090,11090,11090,34
20250331,105500,763872085,11050,11090,11090,11050,61
20250331,105400,763195635,11050,11100,11100,11050,299
20250331,105300,759879235,11100,11070,11110,11050,469
20250331,105200,754677205,11070,11130,11130,11070,517
20250331,105100,748943325,11130,11130,11130,11130,5
20250331,105000,748887675,11130,11130,11130,11130,0
20250331,104900,748887675,11130,11120,11130,11120,59
20250331,104800,748231555,11130,11130,11130,11080,1000
20250331,104700,737150605,11080,11140,11140,11080,696
20250331,104600,729414985,11130,11150,11150,11130,66
20250331,104500,728679245,11140,11140,11150,11140,282
20250331,104400,725535885,11140,11140,11140,11140,44
20250331,104300,725045725,11160,11150,11170,11150,64
20250331,104200,724330985,11120,11120,11170,11120,26
20250331,104100,724041565,11120,11170,11180,11120,458
20250331,104000,718933265,11180,11180,11180,11170,1413
20250331,103900,703148185,11180,11180,11180,11180,4
20250331,103800,703103465,11170,11180,11180,11170,691
20250331,103700,695384105,11180,11130,11180,11130,83
20250331,103600,694456675,11140,11230,11230,11140,8
20250331,103500,694367105,11240,11240,11240,11240,5
20250331,103400,694310905,11240,11260,11260,11160,59
20250331,103300,693647765,11160,11280,11280,11160,158
20250331,103200,691880945,11280,11290,11290,11280,11
20250331,103100,691756785,11290,11290,11290,11290,56
20250331,103000,691124545,11290,11260,11290,11150,23
20250331,102900,690866795,11320,11320,11320,11240,591
20250331,102800,684185885,11330,11250,11330,11250,219
20250331,102700,681720615,11330,11330,11340,11250,462
20250331,102600,676510015,11340,11350,11350,11340,174
20250331,102500,674535215,11350,11290,11350,11290,2023
20250331,102400,651670335,11290,11180,11290,11180,2634
20250331,102300,622051535,11180,11170,11190,11170,357
20250331,102200,618060605,11190,11170,11190,11160,336
20250331,102100,614306905,11160,11140,11170,11140,57
20250331,102000,613670885,11170,11180,11190,11150,902
20250331,101900,603586915,11170,11160,11180,11160,710
20250331,101800,595657255,11150,11140,11150,11140,1060
20250331,101700,583845285,11140,11140,11140,11130,509
20250331,101600,578176415,11130,11100,11140,11100,2663
20250331,101500,548588435,11110,11100,11110,11100,318
20250331,101400,545058605,11090,11090,11100,11090,217
20250331,101300,542651405,11100,11090,11100,11090,318
20250331,101200,539124685,11090,11090,11100,11090,541
20250331,101100,533124915,11080,11060,11080,11060,627
20250331,101000,526183885,11060,11070,11080,11060,422
20250331,100900,521511725,11080,11080,11080,11050,8
20250331,100800,521423115,11060,11050,11070,11040,446
20250331,100700,516494305,11040,11050,11050,11040,19
20250331,100600,516284455,11050,11040,11050,11040,704
20250331,100500,508509555,11030,11050,11050,11030,188
20250331,100400,506435785,11050,11060,11060,11000,147
20250331,100300,504814095,11060,11000,11070,11000,1182
20250331,100200,491766895,10990,10980,10990,10970,619
20250331,100100,484973575,10980,10980,10980,10970,104
20250331,100000,483832545,10980,10980,10980,10980,63
20250331,095900,483140805,10970,10980,10980,10970,8
20250331,095800,483053005,10950,10980,10980,10950,808
20250331,095700,474182665,10950,10980,10980,10950,814
20250331,095600,465262785,10980,10980,10980,10980,35
20250331,095500,464878485,10980,10990,10990,10980,72
20250331,095400,464087785,10990,10980,10990,10970,542
20250331,095300,458135045,10990,10970,10990,10970,610
20250331,095200,451435265,10970,10990,10990,10970,129
20250331,095100,450020055,10980,10970,10980,10960,418
20250331,095000,445434515,10970,10970,10970,10970,19
20250331,094900,445226085,10970,10990,10990,10950,75
20250331,094800,444403655,10990,10990,10990,10940,113
20250331,094700,443163635,10990,10990,11000,10940,315
20250331,094600,439702415,11000,10950,11000,10940,794
20250331,094500,430988335,10970,10970,10980,10940,257
20250331,094400,428171875,10970,10970,10970,10960,168
20250331,094300,426329805,10950,10950,10980,10950,559
20250331,094200,420203215,10940,10960,10960,10900,900
20250331,094100,410354825,10960,10930,10960,10930,361
20250331,094000,406404415,10940,10930,10940,10930,606
20250331,093900,399777665,10930,10910,10940,10910,445
20250331,093800,394919145,10910,10950,10950,10900,728
20250331,093700,386982235,10950,10950,10950,10930,11
20250331,093600,386861805,10950,10920,10950,10920,479
20250331,093500,381631015,10960,10950,10960,10920,228
20250331,093400,379134705,10950,10950,10950,10940,320
20250331,093300,375631595,10940,10950,10950,10940,60
20250331,093200,374975085,10950,10900,10950,10900,782
20250331,093100,366438035,10960,10950,10960,10950,510
20250331,093000,360852495,10900,10950,10960,10900,907
20250331,092900,350946475,10950,10950,10960,10950,182
20250331,092800,348953535,10960,10960,10960,10950,207
20250331,092700,346686805,10950,10990,10990,10920,438
20250331,092600,341883395,10920,10890,10950,10890,1874
20250331,092500,321455255,10900,10990,11000,10850,1119
20250331,092400,309234495,11000,10900,11000,10900,1559
20250331,092300,292194645,10890,10880,10890,10880,1617
20250331,092200,274597195,10870,10870,10880,10860,1203
20250331,092100,261518235,10870,10870,10870,10820,2942
20250331,092000,229601155,10870,10880,10880,10870,769
20250331,091900,221237665,10880,10900,10900,10880,228
20250331,091800,218755975,10930,10940,10940,10930,166
20250331,091700,216941215,10940,10910,10950,10890,2222
20250331,091600,192671945,10920,10940,10960,10850,2229
20250331,091500,168371035,10970,10980,10980,10940,831
20250331,091400,159257025,10980,11000,11000,10980,480
20250331,091300,153979155,11000,11000,11040,11000,191
20250331,091200,151877815,11020,11070,11090,11000,1760
20250331,091100,132474125,11070,11090,11100,11060,185
20250331,091000,130423985,11100,11080,11130,11060,1118
20250331,090900,118020375,11140,11080,11150,11060,410
20250331,090800,113471105,11080,11190,11190,11080,769
20250331,090700,104905835,11130,11130,11200,11130,1483
20250331,090600,88367515,11130,11120,11130,11110,577
20250331,090500,81951045,11150,11150,11160,11100,969
20250331,090400,71174250,11160,11120,11180,11100,1159
20250331,090300,58284740,11100,11100,11120,11100,823
20250331,090200,49141470,11100,11100,11180,11050,514
20250331,090100,43421830,11200,11200,11230,10710,2450
20250331,090000,16368190,11210,11280,11280,11150,1456