KissMeData/048470/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194300,1095175696,3905,3905,3905,3905,4455
20250331,194200,1095175696,3905,3905,3905,3905,0
20250331,194100,1095175696,3905,3905,3905,3905,0
20250331,194000,1095175696,3905,3905,3905,3905,0
20250331,193900,1095175696,3905,3905,3905,3905,0
20250331,193800,1095175696,3905,3905,3905,3905,0
20250331,193700,1095175696,3905,3905,3905,3905,0
20250331,193600,1095175696,3905,3905,3905,3905,0
20250331,193500,1095175696,3905,3905,3905,3905,0
20250331,193400,1095175696,3905,3905,3905,3905,0
20250331,193300,1095175696,3905,3905,3905,3905,0
20250331,193200,1095175696,3905,3905,3905,3905,0
20250331,193100,1095175696,3905,3905,3905,3905,0
20250331,193000,1095175696,3905,3905,3905,3905,0
20250331,192900,1095175696,3905,3905,3905,3905,0
20250331,192800,1095175696,3905,3905,3905,3905,0
20250331,192700,1095175696,3905,3905,3905,3905,0
20250331,192600,1095175696,3905,3905,3905,3905,0
20250331,192500,1095175696,3905,3905,3905,3905,0
20250331,192400,1095175696,3905,3905,3905,3905,0
20250331,192300,1095175696,3905,3905,3905,3905,0
20250331,192200,1095175696,3905,3905,3905,3905,0
20250331,192100,1095175696,3905,3905,3905,3905,0
20250331,192000,1095175696,3905,3905,3905,3905,0
20250331,191900,1095175696,3905,3905,3905,3905,0
20250331,191800,1095175696,3905,3905,3905,3905,0
20250331,191700,1095175696,3905,3905,3905,3905,0
20250331,191600,1095175696,3905,3905,3905,3905,0
20250331,191500,1095175696,3905,3905,3905,3905,0
20250331,191400,1095175696,3905,3905,3905,3905,0
20250331,191300,1095175696,3905,3905,3905,3905,4455
20250331,191200,1095175696,3905,3905,3905,3905,0
20250331,191100,1095175696,3905,3905,3905,3905,0
20250331,191000,1095175696,3905,3905,3905,3905,0
20250331,190900,1095175696,3905,3905,3905,3905,0
20250331,190800,1095175696,3905,3905,3905,3905,0
20250331,190700,1095175696,3905,3905,3905,3905,0
20250331,190600,1095175696,3905,3905,3905,3905,0
20250331,190500,1095175696,3905,3905,3905,3905,0
20250331,190400,1095175696,3905,3905,3905,3905,0
20250331,190300,1095175696,3905,3905,3905,3905,0
20250331,190200,1095175696,3905,3905,3905,3905,0
20250331,190100,1095175696,3905,3905,3905,3905,0
20250331,190000,1095175696,3905,3905,3905,3905,0
20250331,185900,1095175696,3905,3905,3905,3905,0
20250331,185800,1095175696,3905,3905,3905,3905,0
20250331,185700,1095175696,3905,3905,3905,3905,0
20250331,185600,1095175696,3905,3905,3905,3905,0
20250331,185500,1095175696,3905,3905,3905,3905,0
20250331,185400,1095175696,3905,3905,3905,3905,0
20250331,185300,1095175696,3905,3905,3905,3905,0
20250331,185200,1095175696,3905,3905,3905,3905,0
20250331,185100,1095175696,3905,3905,3905,3905,0
20250331,185000,1095175696,3905,3905,3905,3905,0
20250331,184900,1095175696,3905,3905,3905,3905,0
20250331,184800,1095175696,3905,3905,3905,3905,0
20250331,184700,1095175696,3905,3905,3905,3905,0
20250331,184600,1095175696,3905,3905,3905,3905,0
20250331,184500,1095175696,3905,3905,3905,3905,0
20250331,184400,1095175696,3905,3905,3905,3905,0
20250331,184300,1095175696,3905,3905,3905,3905,4455
20250331,184200,1095175696,3905,3905,3905,3905,0
20250331,184100,1095175696,3905,3905,3905,3905,0
20250331,184000,1095175696,3905,3905,3905,3905,0
20250331,183900,1095175696,3905,3905,3905,3905,0
20250331,183800,1095175696,3905,3905,3905,3905,0
20250331,183700,1095175696,3905,3905,3905,3905,0
20250331,183600,1095175696,3905,3905,3905,3905,0
20250331,183500,1095175696,3905,3905,3905,3905,0
20250331,183400,1095175696,3905,3905,3905,3905,0
20250331,183300,1095175696,3905,3905,3905,3905,0
20250331,183200,1095175696,3905,3905,3905,3905,0
20250331,183100,1095175696,3905,3905,3905,3905,0
20250331,183000,1095175696,3905,3905,3905,3905,0
20250331,182900,1095175696,3905,3905,3905,3905,0
20250331,182800,1095175696,3905,3905,3905,3905,0
20250331,182700,1095175696,3905,3905,3905,3905,0
20250331,182600,1095175696,3905,3905,3905,3905,0
20250331,182500,1095175696,3905,3905,3905,3905,0
20250331,182400,1095175696,3905,3905,3905,3905,0
20250331,182300,1095175696,3905,3905,3905,3905,0
20250331,182200,1095175696,3905,3905,3905,3905,0
20250331,182100,1095175696,3905,3905,3905,3905,0
20250331,182000,1095175696,3905,3905,3905,3905,0
20250331,181900,1095175696,3905,3905,3905,3905,0
20250331,181800,1095175696,3905,3905,3905,3905,0
20250331,181700,1095175696,3905,3905,3905,3905,0
20250331,181600,1095175696,3905,3905,3905,3905,0
20250331,181500,1095175696,3905,3905,3905,3905,0
20250331,181400,1095175696,3905,3905,3905,3905,0
20250331,181300,1095175696,3905,3905,3905,3905,4455
20250331,181200,1095175696,3905,3905,3905,3905,0
20250331,181100,1095175696,3905,3905,3905,3905,0
20250331,181000,1095175696,3905,3905,3905,3905,0
20250331,180900,1095175696,3905,3905,3905,3905,0
20250331,180800,1095175696,3905,3905,3905,3905,0
20250331,180700,1095175696,3905,3905,3905,3905,0
20250331,180600,1095175696,3905,3905,3905,3905,0
20250331,180500,1095175696,3905,3905,3905,3905,0
20250331,180400,1095175696,3905,3905,3905,3905,0
20250331,180300,1095175696,3905,3905,3905,3905,0
20250331,180200,1095175696,3905,3905,3905,3905,0
20250331,180100,1095175696,3905,3905,3905,3905,0
20250331,180000,1095175696,3905,3905,3905,3905,0
20250331,175900,1095175696,3905,3905,3905,3905,0
20250331,175800,1095175696,3905,3905,3905,3905,0
20250331,175700,1095175696,3905,3905,3905,3905,0
20250331,175600,1095175696,3905,3905,3905,3905,0
20250331,175500,1095175696,3905,3905,3905,3905,0
20250331,175400,1095175696,3905,3905,3905,3905,0
20250331,175300,1095175696,3905,3905,3905,3905,0
20250331,175200,1095175696,3905,3905,3905,3905,0
20250331,175100,1095175696,3905,3905,3905,3905,0
20250331,175000,1095175696,3905,3905,3905,3905,0
20250331,174900,1095175696,3905,3905,3905,3905,0
20250331,174800,1095175696,3905,3905,3905,3905,0
20250331,174700,1095175696,3905,3905,3905,3905,0
20250331,174600,1095175696,3905,3905,3905,3905,0
20250331,174500,1095175696,3905,3905,3905,3905,0
20250331,174400,1095175696,3905,3905,3905,3905,0
20250331,174300,1095175696,3905,3905,3905,3905,4455
20250331,174200,1095175696,3905,3905,3905,3905,0
20250331,174100,1095175696,3905,3905,3905,3905,0
20250331,174000,1095175696,3905,3905,3905,3905,0
20250331,173900,1095175696,3905,3905,3905,3905,0
20250331,173800,1095175696,3905,3905,3905,3905,0
20250331,173700,1095175696,3905,3905,3905,3905,0
20250331,173600,1095175696,3905,3905,3905,3905,0
20250331,173500,1095175696,3905,3905,3905,3905,0
20250331,173400,1095175696,3905,3905,3905,3905,0
20250331,173300,1095175696,3905,3905,3905,3905,0
20250331,173200,1095175696,3905,3905,3905,3905,0
20250331,173100,1095175696,3905,3905,3905,3905,0
20250331,173000,1095175696,3905,3905,3905,3905,0
20250331,172900,1095175696,3905,3905,3905,3905,0
20250331,172800,1095175696,3905,3905,3905,3905,0
20250331,172700,1095175696,3905,3905,3905,3905,0
20250331,172600,1095175696,3905,3905,3905,3905,0
20250331,172500,1095175696,3905,3905,3905,3905,0
20250331,172400,1095175696,3905,3905,3905,3905,0
20250331,172300,1095175696,3905,3905,3905,3905,0
20250331,172200,1095175696,3905,3905,3905,3905,0
20250331,172100,1095175696,3905,3905,3905,3905,0
20250331,172000,1095175696,3905,3905,3905,3905,0
20250331,171900,1095175696,3905,3905,3905,3905,0
20250331,171800,1095175696,3905,3905,3905,3905,0
20250331,171700,1095175696,3905,3905,3905,3905,0
20250331,171600,1095175696,3905,3905,3905,3905,0
20250331,171500,1095175696,3905,3905,3905,3905,0
20250331,171400,1095175696,3905,3905,3905,3905,0
20250331,171300,1095175696,3905,3905,3905,3905,4455
20250331,171200,1095175696,3905,3905,3905,3905,0
20250331,171100,1095175696,3905,3905,3905,3905,0
20250331,171000,1095175696,3905,3905,3905,3905,0
20250331,170900,1095175696,3905,3905,3905,3905,0
20250331,170800,1095175696,3905,3905,3905,3905,0
20250331,170700,1095175696,3905,3905,3905,3905,0
20250331,170600,1095175696,3905,3905,3905,3905,0
20250331,170500,1095175696,3905,3905,3905,3905,0
20250331,170400,1095175696,3905,3905,3905,3905,0
20250331,170300,1095175696,3905,3905,3905,3905,0
20250331,170200,1095175696,3905,3905,3905,3905,0
20250331,170100,1095175696,3905,3905,3905,3905,0
20250331,170000,1095175696,3905,3905,3905,3905,0
20250331,165900,1095175696,3905,3905,3905,3905,0
20250331,165800,1095175696,3905,3905,3905,3905,0
20250331,165700,1095175696,3905,3905,3905,3905,0
20250331,165600,1095175696,3905,3905,3905,3905,0
20250331,165500,1095175696,3905,3905,3905,3905,0
20250331,165400,1095175696,3905,3905,3905,3905,0
20250331,165300,1095175696,3905,3905,3905,3905,0
20250331,165200,1095175696,3905,3905,3905,3905,0
20250331,165100,1095175696,3905,3905,3905,3905,0
20250331,165000,1095175696,3905,3905,3905,3905,0
20250331,164900,1095175696,3905,3905,3905,3905,0
20250331,164800,1095175696,3905,3905,3905,3905,0
20250331,164700,1095175696,3905,3905,3905,3905,0
20250331,164600,1095175696,3905,3905,3905,3905,0
20250331,164500,1095175696,3905,3905,3905,3905,0
20250331,164400,1095175696,3905,3905,3905,3905,0
20250331,164300,1095175696,3905,3905,3905,3905,4455
20250331,164200,1095175696,3905,3905,3905,3905,0
20250331,164100,1095175696,3905,3905,3905,3905,0
20250331,164000,1095175696,3905,3905,3905,3905,0
20250331,163900,1095175696,3905,3905,3905,3905,0
20250331,163800,1095175696,3905,3905,3905,3905,0
20250331,163700,1095175696,3905,3905,3905,3905,0
20250331,163600,1095175696,3905,3905,3905,3905,0
20250331,163500,1095175696,3905,3905,3905,3905,0
20250331,163400,1095175696,3905,3905,3905,3905,0
20250331,163300,1095175696,3905,3905,3905,3905,0
20250331,163200,1095175696,3905,3905,3905,3905,0
20250331,163100,1095175696,3905,3905,3905,3905,0
20250331,163000,1095175696,3905,3905,3905,3905,0
20250331,162900,1095175696,3905,3905,3905,3905,0
20250331,162800,1095175696,3905,3905,3905,3905,0
20250331,162700,1095175696,3905,3905,3905,3905,0
20250331,162600,1095175696,3905,3905,3905,3905,0
20250331,162500,1095175696,3905,3905,3905,3905,0
20250331,162400,1095175696,3905,3905,3905,3905,0
20250331,162300,1095175696,3905,3905,3905,3905,0
20250331,162200,1095175696,3905,3905,3905,3905,0
20250331,162100,1095175696,3905,3905,3905,3905,0
20250331,162000,1095175696,3905,3905,3905,3905,0
20250331,161900,1095175696,3905,3905,3905,3905,0
20250331,161800,1095175696,3905,3905,3905,3905,0
20250331,161700,1095175696,3905,3905,3905,3905,0
20250331,161600,1095175696,3905,3905,3905,3905,0
20250331,161500,1095175696,3905,3905,3905,3905,0
20250331,161400,1095175696,3905,3905,3905,3905,0
20250331,161300,1095175696,3905,3905,3905,3905,4455
20250331,161200,1095175696,3905,3905,3905,3905,0
20250331,161100,1095175696,3905,3905,3905,3905,0
20250331,161000,1095175696,3905,3905,3905,3905,0
20250331,160900,1095175696,3905,3905,3905,3905,0
20250331,160800,1095175696,3905,3905,3905,3905,0
20250331,160700,1095175696,3905,3905,3905,3905,0
20250331,160600,1095175696,3905,3905,3905,3905,0
20250331,160500,1095175696,3905,3905,3905,3905,0
20250331,160400,1095175696,3905,3905,3905,3905,0
20250331,160300,1095175696,3905,3905,3905,3905,0
20250331,160200,1095175696,3905,3905,3905,3905,0
20250331,160100,1095175696,3905,3905,3905,3905,0
20250331,160000,1095175696,3905,3905,3905,3905,0
20250331,155900,1095175696,3905,3905,3905,3905,0
20250331,155800,1095175696,3905,3905,3905,3905,0
20250331,155700,1095175696,3905,3905,3905,3905,0
20250331,155600,1095175696,3905,3905,3905,3905,0
20250331,155500,1095175696,3905,3905,3905,3905,0
20250331,155400,1095175696,3905,3905,3905,3905,0
20250331,155300,1095175696,3905,3905,3905,3905,0
20250331,155200,1095175696,3905,3905,3905,3905,0
20250331,155100,1095175696,3905,3905,3905,3905,0
20250331,155000,1095175696,3905,3905,3905,3905,0
20250331,154900,1095175696,3905,3905,3905,3905,0
20250331,154800,1095175696,3905,3905,3905,3905,0
20250331,154700,1095175696,3905,3905,3905,3905,0
20250331,154600,1095175696,3905,3905,3905,3905,0
20250331,154500,1095175696,3905,3905,3905,3905,0
20250331,154400,1095175696,3905,3905,3905,3905,0
20250331,154300,1095175696,3905,3905,3905,3905,4455
20250331,154200,1095175696,3905,3905,3905,3905,0
20250331,154100,1095175696,3905,3905,3905,3905,0
20250331,154000,1095175696,3905,3905,3905,3905,0
20250331,153900,1095175696,3905,3905,3905,3905,0
20250331,153800,1095175696,3905,3905,3905,3905,0
20250331,153700,1095175696,3905,3905,3905,3905,0
20250331,153600,1095175696,3905,3905,3905,3905,0
20250331,153500,1095175696,3905,3905,3905,3905,0
20250331,153400,1095175696,3905,3905,3905,3905,0
20250331,153300,1095175696,3905,3905,3905,3905,0
20250331,153200,1095175696,3905,3905,3905,3905,0
20250331,153100,1095175696,3905,3905,3905,3905,0
20250331,153000,1095175696,3905,3905,3905,3905,4455
20250331,152900,1077778921,3890,3890,3890,3890,0
20250331,152800,1077778921,3890,3890,3890,3890,0
20250331,152700,1077778921,3890,3890,3890,3890,0
20250331,152600,1077778921,3890,3890,3890,3890,0
20250331,152500,1077778921,3890,3890,3890,3890,0
20250331,152400,1077778921,3890,3890,3890,3890,0
20250331,152300,1077778921,3890,3890,3890,3890,0
20250331,152200,1077778921,3890,3890,3890,3890,0
20250331,152100,1077778921,3890,3890,3890,3890,0
20250331,152000,1077778921,3890,3890,3890,3890,0
20250331,151900,1077778921,3890,3845,3890,3840,1644
20250331,151800,1071435096,3855,3850,3855,3850,253
20250331,151700,1070460986,3850,3830,3850,3820,4803
20250331,151600,1052038121,3830,3830,3840,3830,1133
20250331,151500,1047696721,3840,3835,3840,3830,1293
20250331,151400,1042743856,3840,3840,3840,3835,63
20250331,151300,1042502186,3840,3845,3845,3830,37
20250331,151200,1042360091,3845,3845,3845,3840,73
20250331,151100,1042079656,3850,3845,3850,3830,2426
20250331,151000,1032748781,3845,3845,3845,3845,1
20250331,150900,1032744936,3850,3850,3850,3830,391
20250331,150800,1031247186,3835,3835,3835,3835,1
20250331,150700,1031243351,3850,3830,3850,3830,153
20250331,150600,1030657301,3850,3850,3850,3830,104
20250331,150500,1030257756,3850,3840,3850,3840,98
20250331,150400,1029881426,3850,3825,3850,3825,77
20250331,150300,1029586876,3820,3820,3820,3820,0
20250331,150200,1029586876,3820,3825,3825,3820,445
20250331,150100,1027884911,3825,3840,3840,3825,3786
20250331,150000,1013351566,3840,3840,3840,3840,62
20250331,145900,1013113486,3850,3850,3850,3850,0
20250331,145800,1013113486,3850,3850,3850,3850,115
20250331,145700,1012670736,3850,3840,3850,3840,290
20250331,145600,1011557126,3850,3850,3850,3850,870
20250331,145500,1008207626,3860,3860,3860,3860,11
20250331,145400,1008165166,3860,3860,3860,3860,52
20250331,145300,1007964446,3830,3850,3865,3830,1332
20250331,145200,1002844611,3850,3830,3850,3830,107
20250331,145100,1002434661,3830,3850,3850,3830,383
20250331,145000,1000967531,3850,3835,3850,3830,964
20250331,144900,997271735,3842,3835,3842,3835,366
20250331,144800,995867208,3850,3850,3850,3850,2
20250331,144700,995859508,3850,3850,3850,3850,0
20250331,144600,995859508,3850,3850,3850,3850,0
20250331,144500,995859508,3850,3850,3850,3850,1
20250331,144400,995855658,3850,3855,3855,3835,1355
20250331,144300,990649373,3855,3855,3855,3855,0
20250331,144200,990649373,3855,3845,3855,3845,93
20250331,144100,990291558,3865,3865,3865,3865,0
20250331,144000,990291558,3865,3865,3865,3865,0
20250331,143900,990291558,3865,3845,3865,3845,44
20250331,143800,990122358,3865,3835,3865,3835,3
20250331,143700,990110793,3865,3840,3865,3840,796
20250331,143600,987054128,3865,3865,3865,3865,20
20250331,143500,986976828,3865,3840,3865,3840,38
20250331,143400,986830858,3840,3850,3865,3840,317
20250331,143300,985612778,3865,3865,3865,3865,191
20250331,143200,984874563,3865,3850,3865,3850,21
20250331,143100,984793698,3865,3840,3865,3840,306
20250331,143000,983618608,3845,3865,3865,3845,488
20250331,142900,981742208,3845,3850,3870,3845,1255
20250331,142800,976909843,3870,3865,3870,3865,6
20250331,142700,976886648,3870,3870,3870,3870,0
20250331,142600,976886648,3870,3850,3870,3850,241
20250331,142500,975958588,3850,3850,3850,3850,95
20250331,142400,975592838,3870,3855,3870,3850,481
20250331,142300,973736608,3860,3870,3870,3860,400
20250331,142200,972192108,3870,3870,3870,3870,1
20250331,142100,972188238,3870,3870,3870,3860,58
20250331,142000,971964328,3870,3870,3870,3870,0
20250331,141900,971964328,3870,3865,3870,3865,155
20250331,141800,971365198,3870,3865,3870,3865,101
20250331,141700,970974828,3865,3865,3865,3865,0
20250331,141600,970974828,3865,3855,3865,3855,13
20250331,141500,970924593,3855,3855,3855,3855,0
20250331,141400,970924593,3855,3860,3860,3855,1234
20250331,141300,966166868,3865,3865,3865,3865,0
20250331,141200,966166868,3865,3865,3865,3865,234
20250331,141100,965262458,3870,3870,3870,3860,105
20250331,141000,964856138,3870,3855,3870,3850,164
20250331,140900,964223818,3855,3855,3855,3855,386
20250331,140800,962735788,3870,3875,3875,3845,65
20250331,140700,962485148,3875,3865,3875,3840,725
20250331,140600,959694723,3865,3850,3865,3845,1222
20250331,140500,954992383,3865,3865,3865,3865,5
20250331,140400,954973058,3870,3875,3875,3850,1342
20250331,140300,949805823,3875,3875,3875,3850,1159
20250331,140200,945336548,3875,3865,3875,3860,432
20250331,140100,943668218,3860,3870,3885,3850,1854
20250331,140000,936510588,3885,3880,3885,3865,1103
20250331,135900,932237593,3885,3885,3885,3885,157
20250331,135800,931627648,3890,3890,3890,3890,0
20250331,135700,931627648,3890,3890,3890,3890,0
20250331,135600,931627648,3890,3890,3890,3880,101
20250331,135500,931235698,3885,3885,3885,3885,110
20250331,135400,930808348,3890,3885,3890,3885,92
20250331,135300,930450923,3890,3890,3890,3890,0
20250331,135200,930450923,3890,3890,3890,3890,0
20250331,135100,930450923,3890,3890,3890,3890,350
20250331,135000,929089423,3890,3890,3890,3890,0
20250331,134900,929089423,3890,3880,3890,3875,630
20250331,134800,926647498,3880,3880,3880,3880,16
20250331,134700,926585418,3880,3895,3895,3880,79
20250331,134600,926278463,3895,3895,3895,3895,183
20250331,134500,925565678,3895,3895,3895,3895,0
20250331,134400,925565678,3895,3895,3895,3895,14
20250331,134300,925511148,3895,3895,3895,3895,2
20250331,134200,925503358,3895,3895,3905,3875,1786
20250331,134100,918561513,3900,3905,3905,3900,604
20250331,134000,916205898,3900,3905,3905,3900,406
20250331,133900,914620478,3905,3905,3905,3895,576
20250331,133800,912376838,3905,3895,3905,3895,368
20250331,133700,910942998,3890,3890,3890,3890,446
20250331,133600,909208058,3890,3875,3890,3875,59
20250331,133500,908979418,3875,3865,3875,3860,741
20250331,133400,906117218,3870,3865,3870,3865,230
20250331,133300,905228253,3870,3885,3885,3870,435
20250331,133200,903542448,3890,3885,3890,3875,1174
20250331,133100,898986038,3890,3890,3890,3890,14
20250331,133000,898931578,3890,3890,3890,3890,30
20250331,132900,898814878,3890,3890,3905,3890,113
20250331,132800,898375253,3895,3895,3895,3895,49
20250331,132700,898184398,3895,3895,3895,3895,23
20250331,132600,898094813,3895,3905,3905,3895,130
20250331,132500,897588253,3905,3905,3905,3905,251
20250331,132400,896608098,3905,3905,3905,3905,3
20250331,132300,896596383,3905,3905,3905,3905,43
20250331,132200,896428468,3905,3905,3905,3905,25
20250331,132100,896330843,3905,3890,3905,3890,104
20250331,132000,895925193,3890,3890,3890,3890,899
20250331,131900,892428083,3890,3895,3895,3890,25
20250331,131800,892330783,3895,3900,3900,3895,779
20250331,131700,889295893,3895,3895,3895,3895,50
20250331,131600,889101143,3905,3895,3905,3895,408
20250331,131500,887511963,3905,3895,3905,3895,2
20250331,131400,887504163,3895,3895,3895,3895,10
20250331,131300,887465213,3890,3890,3890,3890,0
20250331,131200,887465213,3890,3895,3895,3890,1256
20250331,131100,882573268,3900,3900,3900,3900,0
20250331,131000,882573268,3900,3900,3900,3900,863
20250331,130900,879207568,3900,3905,3905,3900,419
20250331,130800,877571543,3905,3905,3905,3905,562
20250331,130700,875376933,3905,3905,3905,3905,0
20250331,130600,875376933,3905,3910,3915,3905,151
20250331,130500,874785998,3905,3905,3905,3905,0
20250331,130400,874785998,3905,3905,3905,3905,0
20250331,130300,874785998,3905,3905,3905,3905,10
20250331,130200,874746948,3900,3900,3900,3900,0
20250331,130100,874746948,3900,3900,3900,3900,0
20250331,130000,874746948,3900,3925,3925,3900,408
20250331,125900,873149548,3900,3905,3920,3900,1681
20250331,125800,866574958,3905,3905,3905,3905,0
20250331,125700,866574958,3905,3905,3905,3905,6
20250331,125600,866551528,3900,3900,3900,3900,0
20250331,125500,866551528,3900,3905,3905,3900,470
20250331,125400,864718418,3900,3905,3905,3900,564
20250331,125300,862516168,3910,3910,3910,3910,0
20250331,125200,862516168,3910,3910,3910,3910,0
20250331,125100,862516168,3910,3910,3910,3910,950
20250331,125000,858801668,3900,3900,3900,3900,50
20250331,124900,858606668,3900,3905,3905,3900,681
20250331,124800,855949908,3905,3905,3905,3905,0
20250331,124700,855949908,3905,3905,3905,3905,14
20250331,124600,855895238,3905,3905,3905,3905,182
20250331,124500,855184528,3905,3910,3910,3905,417
20250331,124400,853554063,3915,3915,3915,3915,1
20250331,124300,853550148,3915,3915,3915,3915,5
20250331,124200,853530573,3915,3915,3915,3915,21
20250331,124100,853448358,3915,3915,3915,3915,12
20250331,124000,853401378,3915,3915,3915,3915,764
20250331,123900,850410318,3915,3915,3915,3915,0
20250331,123800,850410318,3915,3915,3915,3915,3618
20250331,123700,836245848,3915,3915,3915,3915,50
20250331,123600,836050098,3915,3915,3915,3915,0
20250331,123500,836050098,3915,3920,3920,3915,788
20250331,123400,832963453,3920,3920,3920,3920,198
20250331,123300,832187293,3915,3915,3920,3915,751
20250331,123200,829246688,3930,3915,3930,3915,1732
20250331,123100,822463348,3915,3915,3915,3915,44
20250331,123000,822291088,3915,3915,3915,3915,0
20250331,122900,822291088,3915,3910,3915,3910,1190
20250331,122800,817638163,3900,3900,3900,3900,350
20250331,122700,816273163,3900,3900,3900,3900,700
20250331,122600,813543163,3900,3900,3900,3900,280
20250331,122500,812451163,3900,3910,3910,3900,176
20250331,122400,811764753,3910,3910,3910,3910,103
20250331,122300,811362023,3900,3900,3900,3900,1
20250331,122200,811358123,3910,3900,3910,3885,1890
20250331,122100,803998388,3900,3900,3915,3900,474
20250331,122000,802149368,3900,3900,3900,3900,1262
20250331,121900,797227568,3900,3900,3900,3900,72
20250331,121800,796946768,3895,3910,3920,3895,10383
20250331,121700,756412278,3910,3920,3920,3910,992
20250331,121600,752529353,3920,3920,3920,3920,20
20250331,121500,752450953,3920,3925,3925,3920,905
20250331,121400,748902388,3930,3930,3930,3930,0
20250331,121300,748902388,3930,3930,3930,3930,64
20250331,121200,748650868,3930,3930,3930,3930,1
20250331,121100,748646938,3920,3925,3925,3920,1350
20250331,121000,743352438,3925,3930,3930,3925,580
20250331,120900,741075908,3930,3925,3930,3925,384
20250331,120800,739567288,3925,3935,3935,3925,1500
20250331,120700,733675773,3940,3940,3940,3940,500
20250331,120600,731705773,3940,3930,3940,3930,807
20250331,120500,728532453,3930,3930,3930,3930,200
20250331,120400,727746453,3930,3930,3930,3930,383
20250331,120300,726241263,3930,3930,3930,3930,300
20250331,120200,725062263,3930,3935,3935,3930,129
20250331,120100,724555278,3930,3950,3950,3930,210
20250331,120000,723729653,3950,3950,3950,3950,0
20250331,115900,723729653,3950,3950,3950,3950,1
20250331,115800,723725703,3955,3935,3955,3930,420
20250331,115700,722073743,3935,3950,3960,3930,653
20250331,115600,719504518,3950,3955,3955,3950,1477
20250331,115500,713669868,3960,3960,3960,3960,100
20250331,115400,713273868,3965,3965,3965,3965,111
20250331,115300,712833753,3965,3965,3965,3965,0
20250331,115200,712833753,3965,3965,3965,3965,9
20250331,115100,712798068,3965,3955,3965,3955,1052
20250331,115000,708626898,3955,3955,3955,3955,8
20250331,114900,708595258,3930,3935,3935,3930,1186
20250331,114800,703933958,3935,3935,3935,3935,900
20250331,114700,700392458,3935,3935,3935,3935,0
20250331,114600,700392458,3935,3955,3955,3935,41
20250331,114500,700231103,3955,3950,3955,3950,345
20250331,114400,698867228,3952,3955,3955,3952,31
20250331,114300,698744713,3955,3955,3955,3955,475
20250331,114200,696866088,3950,3945,3950,3945,524
20250331,114100,694797383,3945,3945,3945,3945,0
20250331,114000,694797383,3945,3945,3945,3945,151
20250331,113900,694201688,3940,3940,3940,3940,0
20250331,113800,694201688,3940,3940,3940,3940,1
20250331,113700,694197748,3945,3945,3945,3945,0
20250331,113600,694197748,3945,3945,3945,3945,2
20250331,113500,694189858,3935,3935,3935,3935,704
20250331,113400,691419618,3940,3940,3940,3940,318
20250331,113300,690166698,3940,3940,3940,3940,0
20250331,113200,690166698,3940,3940,3940,3940,0
20250331,113100,690166698,3940,3940,3940,3940,5
20250331,113000,690146998,3940,3940,3940,3940,0
20250331,112900,690146998,3940,3940,3940,3940,0
20250331,112800,690146998,3940,3940,3940,3940,1066
20250331,112700,685946958,3940,3940,3940,3940,26
20250331,112600,685844518,3940,3940,3940,3940,0
20250331,112500,685844518,3940,3940,3940,3930,91
20250331,112400,685486598,3940,3930,3940,3930,546
20250331,112300,683340368,3930,3930,3930,3930,255
20250331,112200,682338218,3930,3935,3935,3930,420
20250331,112100,680685618,3935,3940,3940,3935,280
20250331,112000,679582543,3950,3950,3950,3950,0
20250331,111900,679582543,3950,3935,3950,3935,393
20250331,111800,678036073,3935,3935,3935,3935,421
20250331,111700,676379438,3950,3950,3950,3950,0
20250331,111600,676379438,3950,3950,3950,3950,0
20250331,111500,676379438,3950,3945,3950,3930,875
20250331,111400,672927913,3945,3945,3945,3945,57
20250331,111300,672703048,3945,3945,3945,3945,1
20250331,111200,672699103,3940,3930,3940,3930,1154
20250331,111100,668161278,3935,3935,3935,3935,111
20250331,111000,667724493,3935,3935,3935,3935,260
20250331,110900,666701393,3930,3930,3930,3930,679
20250331,110800,664032923,3935,3935,3935,3935,102
20250331,110700,663631553,3955,3955,3955,3955,0
20250331,110600,663631553,3955,3955,3955,3955,201
20250331,110500,662836598,3930,3935,3935,3930,717
20250331,110400,660016203,3935,3935,3935,3935,20
20250331,110300,659937503,3930,3930,3930,3930,704
20250331,110200,657170783,3930,3955,3955,3930,1104
20250331,110100,652829463,3930,3960,3960,3930,999
20250331,110000,648896303,3950,3950,3950,3950,122
20250331,105900,648414403,3965,3965,3965,3965,1
20250331,105800,648410438,3950,3955,3955,3950,2
20250331,105700,648402533,3965,3965,3965,3965,0
20250331,105600,648402533,3965,3950,3965,3950,165
20250331,105500,647750768,3950,3940,3950,3935,1802
20250331,105400,640650928,3940,3930,3940,3930,13
20250331,105300,640599748,3940,3950,3950,3940,326
20250331,105200,639313168,3950,3950,3950,3950,8
20250331,105100,639281568,3950,3950,3950,3950,52
20250331,105000,639076168,3950,3950,3950,3950,1
20250331,104900,639072218,3940,3950,3950,3940,615
20250331,104800,636643108,3930,3940,3950,3930,1652
20250331,104700,630147148,3940,3945,3945,3940,228
20250331,104600,629247718,3940,3930,3940,3925,707
20250331,104500,626468778,3935,3930,3945,3925,516
20250331,104400,624443203,3945,3930,3945,3930,775
20250331,104300,621397438,3945,3935,3950,3925,247
20250331,104200,620427053,3950,3950,3950,3940,1360
20250331,104100,615065758,3945,3960,3960,3945,6
20250331,104000,615042073,3945,3965,3965,3945,44
20250331,103900,614868473,3965,3970,3970,3965,2
20250331,103800,614860538,3940,3940,3970,3940,3542
20250331,103700,600904998,3950,3955,3955,3945,1559
20250331,103600,594748708,3975,3950,3975,3945,2783
20250331,103500,583755203,3955,3975,3975,3955,4343
20250331,103400,566568208,3970,3970,3970,3970,1
20250331,103300,566564238,3985,3965,3985,3960,75
20250331,103200,566266993,3985,3985,3985,3960,285
20250331,103100,565138293,3960,3970,3985,3960,2055
20250331,103000,556975068,3970,3985,3985,3970,768
20250331,102900,553924488,3980,3980,3985,3980,232
20250331,102800,553001018,3985,3980,3985,3980,22
20250331,102700,552913453,3985,3970,3985,3970,27
20250331,102600,552806098,3985,3985,3985,3970,4947
20250331,102500,533156223,3975,3980,3985,3975,618
20250331,102400,530697073,3985,3995,3995,3985,738
20250331,102300,527754978,3990,3995,3995,3990,619
20250331,102200,525283573,3995,4010,4010,3990,149
20250331,102100,524688343,4010,4000,4010,3995,1112
20250331,102000,520230673,4000,3995,4010,3995,32
20250331,101900,520102778,4002,4000,4002,4000,1050
20250331,101800,515902774,4000,3995,4000,3995,2004
20250331,101700,507890619,4000,3990,4000,3985,2591
20250331,101600,497565414,4000,3995,4000,3995,180
20250331,101500,496846234,4000,3980,4000,3980,5190
20250331,101400,476164154,3980,3980,3980,3980,161
20250331,101300,475523374,4000,3970,4000,3970,24
20250331,101200,475427464,3995,4010,4010,3970,7522
20250331,101100,445439774,4010,4010,4010,4005,338
20250331,101000,444085899,4020,4025,4025,4000,1124
20250331,100900,439584944,4022,4035,4035,4020,344
20250331,100800,438201999,4040,4020,4040,4020,51
20250331,100700,437996719,4040,4030,4050,4020,221
20250331,100600,437106489,4030,4050,4050,4020,1578
20250331,100500,430745809,4050,4065,4065,4040,283
20250331,100400,429600754,4070,4070,4070,4050,492
20250331,100300,427604274,4075,4090,4090,4060,339
20250331,100200,426220519,4090,4075,4095,4075,4648
20250331,100100,407231509,4075,4075,4080,4050,2125
20250331,100000,398569594,4075,4050,4080,4040,390
20250331,095900,396988459,4080,4070,4080,4065,2804
20250331,095800,385579919,4065,4065,4075,4065,1093
20250331,095700,381128774,4065,4065,4065,4045,896
20250331,095600,377487634,4065,4080,4085,4060,787
20250331,095500,374285204,4080,4055,4090,4055,5075
20250331,095400,353642069,4055,4055,4055,4045,773
20250331,095300,350512624,4055,4055,4055,4050,284
20250331,095200,349361064,4055,4050,4055,4050,508
20250331,095100,347303534,4050,4045,4050,4045,2890
20250331,095000,335613144,4045,4070,4070,4045,2572
20250331,094900,325194664,4060,4060,4060,4055,604
20250331,094800,322743429,4055,4075,4080,4055,8832
20250331,094700,286894164,4080,4020,4080,4020,3766
20250331,094600,271702094,4005,4005,4005,4005,1
20250331,094500,271698089,4000,4015,4015,4000,51
20250331,094400,271493459,4015,4030,4030,4015,983
20250331,094300,267542309,4020,3985,4040,3985,2125
20250331,094200,259042839,3970,3990,3990,3970,3
20250331,094100,259030889,3990,3985,3990,3985,145
20250331,094000,258452509,3975,3980,3980,3975,309
20250331,093900,257224229,3985,3985,3985,3985,45
20250331,093800,257044904,3985,3985,3985,3985,186
20250331,093700,256303694,3985,3985,3985,3985,1303
20250331,093600,251111239,3980,3980,3980,3980,825
20250331,093500,247827739,3980,3990,3990,3980,1294
20250331,093400,242677099,3990,3980,3990,3980,332
20250331,093300,241354084,3985,3985,3985,3985,0
20250331,093200,241354084,3985,3965,3985,3965,48
20250331,093100,241163384,3990,3960,3990,3955,105
20250331,093000,240747879,3940,3995,3995,3940,2114
20250331,092900,232359364,3995,3995,4000,3995,631
20250331,092800,229838504,3995,3990,3995,3990,201
20250331,092700,229036509,3990,3990,3990,3990,114
20250331,092600,228581649,3990,3990,3990,3990,10
20250331,092500,228541749,3990,3990,3990,3990,1
20250331,092400,228537759,3960,3955,3960,3950,853
20250331,092300,225165134,3930,3960,3960,3930,1586
20250331,092200,218923884,3955,3945,3960,3945,1417
20250331,092100,213322489,3945,3930,3945,3930,330
20250331,092000,212021809,3925,3930,3930,3925,1058
20250331,091900,207864419,3930,3930,3930,3930,50
20250331,091800,207667919,3950,3925,3950,3925,1150
20250331,091700,203150359,3925,3935,3935,3925,1907
20250331,091600,195654039,3935,3930,3955,3920,3552
20250331,091500,181695464,3920,3980,3980,3920,4615
20250331,091400,163472269,3980,4000,4000,3980,650
20250331,091300,160883809,4000,4015,4015,3980,407
20250331,091200,159257859,4015,4015,4015,4000,1131
20250331,091100,154719164,4015,4025,4025,4015,336
20250331,091000,153366884,4015,4010,4022,4010,1660
20250331,090900,146707520,4025,3980,4025,3980,363
20250331,090800,145251880,3980,3980,3980,3970,366
20250331,090700,143796500,4000,3970,4005,3970,2615
20250331,090600,133380850,3975,3960,3975,3950,2536
20250331,090500,123327225,3950,3970,3975,3950,7050
20250331,090400,95459650,3970,4000,4000,3960,4008
20250331,090300,79548270,3990,4000,4000,3980,630
20250331,090200,77034550,4005,3930,4010,3925,6371
20250331,090100,51713090,3925,4000,4000,3925,8704
20250331,090000,17351380,4000,3985,4045,3985,4335