KissMeData/082640/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,640860425,5110,5110,5110,5110,6801
20250331,195900,640860425,5110,5110,5110,5110,0
20250331,195800,640860425,5110,5110,5110,5110,0
20250331,195700,640860425,5110,5110,5110,5110,0
20250331,195600,640860425,5110,5110,5110,5110,0
20250331,195500,640860425,5110,5110,5110,5110,0
20250331,195400,640860425,5110,5110,5110,5110,0
20250331,195300,640860425,5110,5110,5110,5110,0
20250331,195200,640860425,5110,5110,5110,5110,0
20250331,195100,640860425,5110,5110,5110,5110,0
20250331,195000,640860425,5110,5110,5110,5110,0
20250331,194900,640860425,5110,5110,5110,5110,0
20250331,194800,640860425,5110,5110,5110,5110,0
20250331,194700,640860425,5110,5110,5110,5110,0
20250331,194600,640860425,5110,5110,5110,5110,0
20250331,194500,640860425,5110,5110,5110,5110,0
20250331,194400,640860425,5110,5110,5110,5110,0
20250331,194300,640860425,5110,5110,5110,5110,0
20250331,194200,640860425,5110,5110,5110,5110,0
20250331,194100,640860425,5110,5110,5110,5110,0
20250331,194000,640860425,5110,5110,5110,5110,0
20250331,193900,640860425,5110,5110,5110,5110,0
20250331,193800,640860425,5110,5110,5110,5110,0
20250331,193700,640860425,5110,5110,5110,5110,0
20250331,193600,640860425,5110,5110,5110,5110,0
20250331,193500,640860425,5110,5110,5110,5110,0
20250331,193400,640860425,5110,5110,5110,5110,0
20250331,193300,640860425,5110,5110,5110,5110,0
20250331,193200,640860425,5110,5110,5110,5110,0
20250331,193100,640860425,5110,5110,5110,5110,0
20250331,193000,640860425,5110,5110,5110,5110,6801
20250331,192900,640860425,5110,5110,5110,5110,0
20250331,192800,640860425,5110,5110,5110,5110,0
20250331,192700,640860425,5110,5110,5110,5110,0
20250331,192600,640860425,5110,5110,5110,5110,0
20250331,192500,640860425,5110,5110,5110,5110,0
20250331,192400,640860425,5110,5110,5110,5110,0
20250331,192300,640860425,5110,5110,5110,5110,0
20250331,192200,640860425,5110,5110,5110,5110,0
20250331,192100,640860425,5110,5110,5110,5110,0
20250331,192000,640860425,5110,5110,5110,5110,0
20250331,191900,640860425,5110,5110,5110,5110,0
20250331,191800,640860425,5110,5110,5110,5110,0
20250331,191700,640860425,5110,5110,5110,5110,0
20250331,191600,640860425,5110,5110,5110,5110,0
20250331,191500,640860425,5110,5110,5110,5110,0
20250331,191400,640860425,5110,5110,5110,5110,0
20250331,191300,640860425,5110,5110,5110,5110,0
20250331,191200,640860425,5110,5110,5110,5110,0
20250331,191100,640860425,5110,5110,5110,5110,0
20250331,191000,640860425,5110,5110,5110,5110,0
20250331,190900,640860425,5110,5110,5110,5110,0
20250331,190800,640860425,5110,5110,5110,5110,0
20250331,190700,640860425,5110,5110,5110,5110,0
20250331,190600,640860425,5110,5110,5110,5110,0
20250331,190500,640860425,5110,5110,5110,5110,0
20250331,190400,640860425,5110,5110,5110,5110,0
20250331,190300,640860425,5110,5110,5110,5110,0
20250331,190200,640860425,5110,5110,5110,5110,0
20250331,190100,640860425,5110,5110,5110,5110,0
20250331,190000,640860425,5110,5110,5110,5110,6801
20250331,185900,640860425,5110,5110,5110,5110,0
20250331,185800,640860425,5110,5110,5110,5110,0
20250331,185700,640860425,5110,5110,5110,5110,0
20250331,185600,640860425,5110,5110,5110,5110,0
20250331,185500,640860425,5110,5110,5110,5110,0
20250331,185400,640860425,5110,5110,5110,5110,0
20250331,185300,640860425,5110,5110,5110,5110,0
20250331,185200,640860425,5110,5110,5110,5110,0
20250331,185100,640860425,5110,5110,5110,5110,0
20250331,185000,640860425,5110,5110,5110,5110,0
20250331,184900,640860425,5110,5110,5110,5110,0
20250331,184800,640860425,5110,5110,5110,5110,0
20250331,184700,640860425,5110,5110,5110,5110,0
20250331,184600,640860425,5110,5110,5110,5110,0
20250331,184500,640860425,5110,5110,5110,5110,0
20250331,184400,640860425,5110,5110,5110,5110,0
20250331,184300,640860425,5110,5110,5110,5110,0
20250331,184200,640860425,5110,5110,5110,5110,0
20250331,184100,640860425,5110,5110,5110,5110,0
20250331,184000,640860425,5110,5110,5110,5110,0
20250331,183900,640860425,5110,5110,5110,5110,0
20250331,183800,640860425,5110,5110,5110,5110,0
20250331,183700,640860425,5110,5110,5110,5110,0
20250331,183600,640860425,5110,5110,5110,5110,0
20250331,183500,640860425,5110,5110,5110,5110,0
20250331,183400,640860425,5110,5110,5110,5110,0
20250331,183300,640860425,5110,5110,5110,5110,0
20250331,183200,640860425,5110,5110,5110,5110,0
20250331,183100,640860425,5110,5110,5110,5110,0
20250331,183000,640860425,5110,5110,5110,5110,6801
20250331,182900,640860425,5110,5110,5110,5110,0
20250331,182800,640860425,5110,5110,5110,5110,0
20250331,182700,640860425,5110,5110,5110,5110,0
20250331,182600,640860425,5110,5110,5110,5110,0
20250331,182500,640860425,5110,5110,5110,5110,0
20250331,182400,640860425,5110,5110,5110,5110,0
20250331,182300,640860425,5110,5110,5110,5110,0
20250331,182200,640860425,5110,5110,5110,5110,0
20250331,182100,640860425,5110,5110,5110,5110,0
20250331,182000,640860425,5110,5110,5110,5110,0
20250331,181900,640860425,5110,5110,5110,5110,0
20250331,181800,640860425,5110,5110,5110,5110,0
20250331,181700,640860425,5110,5110,5110,5110,0
20250331,181600,640860425,5110,5110,5110,5110,0
20250331,181500,640860425,5110,5110,5110,5110,0
20250331,181400,640860425,5110,5110,5110,5110,0
20250331,181300,640860425,5110,5110,5110,5110,0
20250331,181200,640860425,5110,5110,5110,5110,0
20250331,181100,640860425,5110,5110,5110,5110,0
20250331,181000,640860425,5110,5110,5110,5110,0
20250331,180900,640860425,5110,5110,5110,5110,0
20250331,180800,640860425,5110,5110,5110,5110,0
20250331,180700,640860425,5110,5110,5110,5110,0
20250331,180600,640860425,5110,5110,5110,5110,0
20250331,180500,640860425,5110,5110,5110,5110,0
20250331,180400,640860425,5110,5110,5110,5110,0
20250331,180300,640860425,5110,5110,5110,5110,0
20250331,180200,640860425,5110,5110,5110,5110,0
20250331,180100,640860425,5110,5110,5110,5110,0
20250331,180000,640860425,5110,5110,5110,5110,6801
20250331,175900,640860425,5110,5110,5110,5110,0
20250331,175800,640860425,5110,5110,5110,5110,0
20250331,175700,640860425,5110,5110,5110,5110,0
20250331,175600,640860425,5110,5110,5110,5110,0
20250331,175500,640860425,5110,5110,5110,5110,0
20250331,175400,640860425,5110,5110,5110,5110,0
20250331,175300,640860425,5110,5110,5110,5110,0
20250331,175200,640860425,5110,5110,5110,5110,0
20250331,175100,640860425,5110,5110,5110,5110,0
20250331,175000,640860425,5110,5110,5110,5110,0
20250331,174900,640860425,5110,5110,5110,5110,0
20250331,174800,640860425,5110,5110,5110,5110,0
20250331,174700,640860425,5110,5110,5110,5110,0
20250331,174600,640860425,5110,5110,5110,5110,0
20250331,174500,640860425,5110,5110,5110,5110,0
20250331,174400,640860425,5110,5110,5110,5110,0
20250331,174300,640860425,5110,5110,5110,5110,0
20250331,174200,640860425,5110,5110,5110,5110,0
20250331,174100,640860425,5110,5110,5110,5110,0
20250331,174000,640860425,5110,5110,5110,5110,0
20250331,173900,640860425,5110,5110,5110,5110,0
20250331,173800,640860425,5110,5110,5110,5110,0
20250331,173700,640860425,5110,5110,5110,5110,0
20250331,173600,640860425,5110,5110,5110,5110,0
20250331,173500,640860425,5110,5110,5110,5110,0
20250331,173400,640860425,5110,5110,5110,5110,0
20250331,173300,640860425,5110,5110,5110,5110,0
20250331,173200,640860425,5110,5110,5110,5110,0
20250331,173100,640860425,5110,5110,5110,5110,0
20250331,173000,640860425,5110,5110,5110,5110,6801
20250331,172900,640860425,5110,5110,5110,5110,0
20250331,172800,640860425,5110,5110,5110,5110,0
20250331,172700,640860425,5110,5110,5110,5110,0
20250331,172600,640860425,5110,5110,5110,5110,0
20250331,172500,640860425,5110,5110,5110,5110,0
20250331,172400,640860425,5110,5110,5110,5110,0
20250331,172300,640860425,5110,5110,5110,5110,0
20250331,172200,640860425,5110,5110,5110,5110,0
20250331,172100,640860425,5110,5110,5110,5110,0
20250331,172000,640860425,5110,5110,5110,5110,0
20250331,171900,640860425,5110,5110,5110,5110,0
20250331,171800,640860425,5110,5110,5110,5110,0
20250331,171700,640860425,5110,5110,5110,5110,0
20250331,171600,640860425,5110,5110,5110,5110,0
20250331,171500,640860425,5110,5110,5110,5110,0
20250331,171400,640860425,5110,5110,5110,5110,0
20250331,171300,640860425,5110,5110,5110,5110,0
20250331,171200,640860425,5110,5110,5110,5110,0
20250331,171100,640860425,5110,5110,5110,5110,0
20250331,171000,640860425,5110,5110,5110,5110,0
20250331,170900,640860425,5110,5110,5110,5110,0
20250331,170800,640860425,5110,5110,5110,5110,0
20250331,170700,640860425,5110,5110,5110,5110,0
20250331,170600,640860425,5110,5110,5110,5110,0
20250331,170500,640860425,5110,5110,5110,5110,0
20250331,170400,640860425,5110,5110,5110,5110,0
20250331,170300,640860425,5110,5110,5110,5110,0
20250331,170200,640860425,5110,5110,5110,5110,0
20250331,170100,640860425,5110,5110,5110,5110,0
20250331,170000,640860425,5110,5110,5110,5110,6801
20250331,165900,640860425,5110,5110,5110,5110,0
20250331,165800,640860425,5110,5110,5110,5110,0
20250331,165700,640860425,5110,5110,5110,5110,0
20250331,165600,640860425,5110,5110,5110,5110,0
20250331,165500,640860425,5110,5110,5110,5110,0
20250331,165400,640860425,5110,5110,5110,5110,0
20250331,165300,640860425,5110,5110,5110,5110,0
20250331,165200,640860425,5110,5110,5110,5110,0
20250331,165100,640860425,5110,5110,5110,5110,0
20250331,165000,640860425,5110,5110,5110,5110,0
20250331,164900,640860425,5110,5110,5110,5110,0
20250331,164800,640860425,5110,5110,5110,5110,0
20250331,164700,640860425,5110,5110,5110,5110,0
20250331,164600,640860425,5110,5110,5110,5110,0
20250331,164500,640860425,5110,5110,5110,5110,0
20250331,164400,640860425,5110,5110,5110,5110,0
20250331,164300,640860425,5110,5110,5110,5110,0
20250331,164200,640860425,5110,5110,5110,5110,0
20250331,164100,640860425,5110,5110,5110,5110,0
20250331,164000,640860425,5110,5110,5110,5110,0
20250331,163900,640860425,5110,5110,5110,5110,0
20250331,163800,640860425,5110,5110,5110,5110,0
20250331,163700,640860425,5110,5110,5110,5110,0
20250331,163600,640860425,5110,5110,5110,5110,0
20250331,163500,640860425,5110,5110,5110,5110,0
20250331,163400,640860425,5110,5110,5110,5110,0
20250331,163300,640860425,5110,5110,5110,5110,0
20250331,163200,640860425,5110,5110,5110,5110,0
20250331,163100,640860425,5110,5110,5110,5110,0
20250331,163000,640860425,5110,5110,5110,5110,6801
20250331,162900,640860425,5110,5110,5110,5110,0
20250331,162800,640860425,5110,5110,5110,5110,0
20250331,162700,640860425,5110,5110,5110,5110,0
20250331,162600,640860425,5110,5110,5110,5110,0
20250331,162500,640860425,5110,5110,5110,5110,0
20250331,162400,640860425,5110,5110,5110,5110,0
20250331,162300,640860425,5110,5110,5110,5110,0
20250331,162200,640860425,5110,5110,5110,5110,0
20250331,162100,640860425,5110,5110,5110,5110,0
20250331,162000,640860425,5110,5110,5110,5110,0
20250331,161900,640860425,5110,5110,5110,5110,0
20250331,161800,640860425,5110,5110,5110,5110,0
20250331,161700,640860425,5110,5110,5110,5110,0
20250331,161600,640860425,5110,5110,5110,5110,0
20250331,161500,640860425,5110,5110,5110,5110,0
20250331,161400,640860425,5110,5110,5110,5110,0
20250331,161300,640860425,5110,5110,5110,5110,0
20250331,161200,640860425,5110,5110,5110,5110,0
20250331,161100,640860425,5110,5110,5110,5110,0
20250331,161000,640860425,5110,5110,5110,5110,0
20250331,160900,640860425,5110,5110,5110,5110,0
20250331,160800,640860425,5110,5110,5110,5110,0
20250331,160700,640860425,5110,5110,5110,5110,0
20250331,160600,640860425,5110,5110,5110,5110,0
20250331,160500,640860425,5110,5110,5110,5110,0
20250331,160400,640860425,5110,5110,5110,5110,0
20250331,160300,640860425,5110,5110,5110,5110,0
20250331,160200,640860425,5110,5110,5110,5110,0
20250331,160100,640860425,5110,5110,5110,5110,0
20250331,160000,640860425,5110,5110,5110,5110,6801
20250331,155900,640860425,5110,5110,5110,5110,0
20250331,155800,640860425,5110,5110,5110,5110,0
20250331,155700,640860425,5110,5110,5110,5110,0
20250331,155600,640860425,5110,5110,5110,5110,0
20250331,155500,640860425,5110,5110,5110,5110,0
20250331,155400,640860425,5110,5110,5110,5110,0
20250331,155300,640860425,5110,5110,5110,5110,0
20250331,155200,640860425,5110,5110,5110,5110,0
20250331,155100,640860425,5110,5110,5110,5110,0
20250331,155000,640860425,5110,5110,5110,5110,0
20250331,154900,640860425,5110,5110,5110,5110,0
20250331,154800,640860425,5110,5110,5110,5110,0
20250331,154700,640860425,5110,5110,5110,5110,0
20250331,154600,640860425,5110,5110,5110,5110,0
20250331,154500,640860425,5110,5110,5110,5110,0
20250331,154400,640860425,5110,5110,5110,5110,0
20250331,154300,640860425,5110,5110,5110,5110,0
20250331,154200,640860425,5110,5110,5110,5110,0
20250331,154100,640860425,5110,5110,5110,5110,0
20250331,154000,640860425,5110,5110,5110,5110,0
20250331,153900,640860425,5110,5110,5110,5110,0
20250331,153800,640860425,5110,5110,5110,5110,0
20250331,153700,640860425,5110,5110,5110,5110,0
20250331,153600,640860425,5110,5110,5110,5110,0
20250331,153500,640860425,5110,5110,5110,5110,0
20250331,153400,640860425,5110,5110,5110,5110,0
20250331,153300,640860425,5110,5110,5110,5110,0
20250331,153200,640860425,5110,5110,5110,5110,0
20250331,153100,640860425,5110,5110,5110,5110,0
20250331,153000,640860425,5110,5110,5110,5110,13602
20250331,152900,606107315,5080,5080,5080,5080,0
20250331,152800,606107315,5080,5080,5080,5080,0
20250331,152700,606107315,5080,5080,5080,5080,0
20250331,152600,606107315,5080,5080,5080,5080,0
20250331,152500,606107315,5080,5080,5080,5080,0
20250331,152400,606107315,5080,5080,5080,5080,0
20250331,152300,606107315,5080,5080,5080,5080,0
20250331,152200,606107315,5080,5080,5080,5080,0
20250331,152100,606107315,5080,5080,5080,5080,0
20250331,152000,606107315,5080,5080,5080,5080,0
20250331,151900,606107315,5080,5080,5080,5060,292
20250331,151800,604628835,5080,5080,5080,5080,3
20250331,151700,604613595,5080,5080,5080,5080,6
20250331,151600,604583115,5080,5070,5080,5050,676
20250331,151500,601155725,5070,5060,5070,5050,381
20250331,151400,599228655,5050,5050,5060,5050,190
20250331,151300,598268985,5070,5050,5070,5050,88
20250331,151200,597824465,5070,5070,5070,5050,420
20250331,151100,595700535,5060,5060,5060,5060,0
20250331,151000,595700535,5060,5070,5070,5060,168
20250331,150900,594849395,5060,5070,5070,5050,179
20250331,150800,593944095,5050,5070,5070,5050,58
20250331,150700,593651155,5070,5050,5070,5050,156
20250331,150600,592862775,5070,5050,5070,5050,76
20250331,150500,592478655,5070,5060,5070,5050,31
20250331,150400,592321705,5070,5070,5080,5060,637
20250331,150300,589093585,5080,5080,5080,5080,66
20250331,150200,588758305,5080,5080,5080,5080,5
20250331,150100,588732905,5080,5080,5080,5080,29
20250331,150000,588585585,5070,5070,5070,5070,1
20250331,145900,588580515,5070,5070,5080,5070,780
20250331,145800,584625865,5050,5070,5070,5050,745
20250331,145700,580851555,5070,5060,5070,5050,67
20250331,145600,580512325,5070,5060,5070,5060,65
20250331,145500,580183375,5060,5060,5060,5050,25
20250331,145400,580056895,5070,5070,5070,5050,105
20250331,145300,579525645,5060,5070,5070,5060,70
20250331,145200,579171345,5060,5060,5060,5060,54
20250331,145100,578898105,5070,5070,5070,5060,109
20250331,145000,578346055,5060,5060,5070,5060,118
20250331,144900,577748925,5070,5060,5070,5060,77
20250331,144800,577359205,5070,5060,5070,5060,241
20250331,144700,576139025,5050,5070,5070,5050,68
20250331,144600,575795525,5050,5070,5070,5050,66
20250331,144500,575462205,5050,5060,5070,5050,631
20250331,144400,572269325,5080,5080,5080,5080,0
20250331,144300,572269325,5080,5070,5080,5060,1547
20250331,144200,564438915,5060,5080,5080,5060,86
20250331,144100,564003635,5060,5060,5060,5060,57
20250331,144000,563715215,5080,5080,5080,5060,696
20250331,143900,560190775,5100,5100,5100,5100,6
20250331,143800,560160175,5100,5090,5100,5090,189
20250331,143700,559197815,5090,5090,5100,5090,408
20250331,143600,557119735,5090,5080,5100,5080,2888
20250331,143500,542440085,5080,5080,5080,5080,259
20250331,143400,541124365,5080,5080,5080,5080,152
20250331,143300,540352205,5080,5070,5080,5070,862
20250331,143200,535981265,5070,5070,5070,5070,202
20250331,143100,534957125,5070,5070,5070,5050,11012
20250331,143000,479227275,5070,5070,5070,5070,0
20250331,142900,479227275,5070,5080,5080,5070,62
20250331,142800,478912875,5070,5080,5080,5070,61
20250331,142700,478603555,5070,5070,5070,5070,751
20250331,142600,474795985,5070,5080,5080,5070,84
20250331,142500,474370055,5070,5080,5080,5070,59
20250331,142400,474070875,5080,5080,5080,5080,5
20250331,142300,474045475,5070,5080,5080,5070,58
20250331,142200,473751365,5070,5070,5070,5070,57
20250331,142100,473462375,5080,5080,5080,5080,5
20250331,142000,473436975,5070,5080,5080,5070,497
20250331,141900,470917135,5070,5070,5070,5070,0
20250331,141800,470917135,5070,5070,5080,5070,918
20250331,141700,466259585,5080,5100,5100,5080,7005
20250331,141600,430674085,5100,5080,5100,5080,271
20250331,141500,429293545,5100,5090,5100,5080,58
20250331,141400,428998795,5090,5100,5100,5080,185
20250331,141300,428058305,5100,5100,5100,5100,0
20250331,141200,428058305,5100,5080,5100,5080,60
20250331,141100,427753405,5100,5100,5100,5100,0
20250331,141000,427753405,5100,5080,5100,5080,60
20250331,140900,427448485,5080,5100,5100,5080,130
20250331,140800,426787945,5080,5080,5080,5080,0
20250331,140700,426787945,5080,5100,5100,5080,91
20250331,140600,426325565,5080,5100,5100,5080,57
20250331,140500,426035905,5080,5090,5090,5080,23
20250331,140400,425918975,5100,5100,5100,5100,5
20250331,140300,425893475,5100,5100,5100,5090,651
20250331,140200,422579205,5100,5100,5100,5100,0
20250331,140100,422579205,5100,5090,5100,5090,3005
20250331,140000,407270485,5090,5090,5090,5090,5
20250331,135900,407245035,5080,5080,5080,5080,0
20250331,135800,407245035,5080,5080,5080,5080,204
20250331,135700,406208715,5080,5080,5080,5080,0
20250331,135600,406208715,5080,5080,5080,5080,0
20250331,135500,406208715,5080,5080,5080,5080,0
20250331,135400,406208715,5080,5080,5080,5080,0
20250331,135300,406208715,5080,5080,5080,5080,0
20250331,135200,406208715,5080,5080,5080,5080,750
20250331,135100,402398715,5080,5080,5080,5080,0
20250331,135000,402398715,5080,5080,5080,5080,0
20250331,134900,402398715,5080,5080,5080,5080,1
20250331,134800,402393635,5080,5080,5080,5080,0
20250331,134700,402393635,5080,5080,5080,5080,7
20250331,134600,402358075,5100,5100,5100,5100,0
20250331,134500,402358075,5100,5100,5100,5100,40
20250331,134400,402154075,5080,5080,5080,5080,0
20250331,134300,402154075,5080,5080,5080,5080,1
20250331,134200,402148995,5090,5090,5090,5090,0
20250331,134100,402148995,5090,5090,5090,5090,0
20250331,134000,402148995,5090,5090,5090,5090,0
20250331,133900,402148995,5090,5090,5090,5090,0
20250331,133800,402148995,5090,5090,5090,5090,2304
20250331,133700,390421635,5080,5080,5080,5080,0
20250331,133600,390421635,5080,5080,5080,5080,1000
20250331,133500,385341635,5080,5080,5080,5080,0
20250331,133400,385341635,5080,5080,5080,5080,0
20250331,133300,385341635,5080,5080,5080,5080,1192
20250331,133200,379286275,5080,5080,5080,5080,1002
20250331,133100,374196115,5080,5080,5080,5080,0
20250331,133000,374196115,5080,5080,5080,5080,1002
20250331,132900,369105955,5080,5080,5080,5080,0
20250331,132800,369105955,5080,5080,5080,5080,0
20250331,132700,369105955,5080,5090,5090,5080,2267
20250331,132600,357588165,5090,5090,5090,5090,0
20250331,132500,357588165,5090,5090,5090,5090,0
20250331,132400,357588165,5090,5090,5090,5090,0
20250331,132300,357588165,5090,5090,5090,5090,50
20250331,132200,357333665,5090,5090,5090,5090,0
20250331,132100,357333665,5090,5090,5090,5090,0
20250331,132000,357333665,5090,5090,5090,5090,0
20250331,131900,357333665,5090,5090,5090,5090,0
20250331,131800,357333665,5090,5090,5090,5090,0
20250331,131700,357333665,5090,5090,5090,5090,0
20250331,131600,357333665,5090,5090,5090,5090,87
20250331,131500,356890835,5090,5090,5090,5090,0
20250331,131400,356890835,5090,5090,5090,5090,0
20250331,131300,356890835,5090,5090,5090,5090,0
20250331,131200,356890835,5090,5100,5100,5090,2064
20250331,131100,346384865,5090,5090,5090,5090,0
20250331,131000,346384865,5090,5090,5090,5090,0
20250331,130900,346384865,5090,5090,5090,5090,22
20250331,130800,346272885,5090,5090,5090,5090,0
20250331,130700,346272885,5090,5090,5090,5090,0
20250331,130600,346272885,5090,5090,5090,5090,79
20250331,130500,345870775,5100,5100,5100,5100,0
20250331,130400,345870775,5100,5100,5100,5100,329
20250331,130300,344192875,5100,5100,5100,5090,80
20250331,130200,343784925,5100,5100,5100,5100,0
20250331,130100,343784925,5100,5100,5100,5100,0
20250331,130000,343784925,5100,5100,5100,5100,4
20250331,125900,343764525,5090,5100,5100,5090,165
20250331,125800,342923065,5100,5100,5100,5100,0
20250331,125700,342923065,5100,5090,5100,5090,7
20250331,125600,342887405,5090,5090,5090,5090,946
20250331,125500,338072265,5090,5090,5090,5090,1206
20250331,125400,331933725,5080,5080,5080,5080,0
20250331,125300,331933725,5080,5080,5080,5080,4
20250331,125200,331913405,5090,5090,5090,5090,3
20250331,125100,331898135,5090,5090,5090,5090,71
20250331,125000,331536745,5080,5080,5090,5080,1221
20250331,124900,325334025,5080,5080,5080,5080,0
20250331,124800,325334025,5080,5080,5080,5080,4
20250331,124700,325313705,5090,5080,5090,5080,4
20250331,124600,325293355,5080,5090,5090,5080,7
20250331,124500,325257755,5080,5090,5090,5080,1216
20250331,124400,319080455,5090,5100,5100,5090,2853
20250331,124300,304539925,5100,5110,5110,5100,4
20250331,124200,304519495,5100,5100,5100,5100,4
20250331,124100,304499095,5100,5100,5100,5100,0
20250331,124000,304499095,5100,5100,5100,5100,526
20250331,123900,301816495,5100,5100,5100,5100,1
20250331,123800,301811395,5100,5100,5100,5090,1605
20250331,123700,293625935,5090,5100,5100,5090,4634
20250331,123600,270032965,5100,5100,5100,5100,4
20250331,123500,270012565,5110,5110,5110,5110,3
20250331,123400,269997235,5100,5100,5100,5100,0
20250331,123300,269997235,5100,5110,5110,5100,40
20250331,123200,269792865,5100,5100,5100,5100,0
20250331,123100,269792865,5100,5100,5100,5100,4
20250331,123000,269772465,5110,5110,5110,5110,3
20250331,122900,269757135,5100,5100,5100,5100,6
20250331,122800,269726535,5110,5110,5110,5110,3
20250331,122700,269711205,5100,5100,5100,5100,4
20250331,122600,269690805,5100,5110,5110,5100,13
20250331,122500,269624465,5110,5100,5110,5100,5
20250331,122400,269598955,5100,5100,5100,5100,100
20250331,122300,269088955,5110,5100,5110,5100,7
20250331,122200,269053225,5110,5110,5110,5110,0
20250331,122100,269053225,5110,5100,5110,5100,6
20250331,122000,269022595,5100,5100,5100,5100,29
20250331,121900,268874695,5100,5100,5100,5100,0
20250331,121800,268874695,5100,5100,5110,5100,12
20250331,121700,268813465,5100,5100,5100,5100,231
20250331,121600,267635365,5090,5100,5100,5090,421
20250331,121500,265488305,5100,5100,5100,5100,0
20250331,121400,265488305,5100,5100,5100,5100,4
20250331,121300,265467905,5110,5110,5110,5110,4
20250331,121200,265447465,5100,5100,5100,5100,4
20250331,121100,265427065,5110,5110,5110,5110,3
20250331,121000,265411735,5100,5100,5100,5100,4
20250331,120900,265391335,5110,5110,5110,5110,3
20250331,120800,265376005,5100,5100,5100,5100,3
20250331,120700,265360705,5100,5100,5100,5100,29
20250331,120600,265212805,5110,5100,5110,5100,7
20250331,120500,265177075,5100,5100,5100,5100,0
20250331,120400,265177075,5100,5100,5110,5100,654
20250331,120300,261841645,5100,5100,5100,5100,0
20250331,120200,261841645,5100,5100,5100,5100,10
20250331,120100,261790645,5100,5100,5110,5100,49
20250331,120000,261540695,5100,5100,5100,5100,0
20250331,115900,261540695,5100,5110,5110,5100,7
20250331,115800,261504965,5100,5100,5100,5100,20
20250331,115700,261402965,5100,5100,5100,5100,24
20250331,115600,261280565,5110,5110,5110,5110,3
20250331,115500,261265235,5100,5100,5100,5100,99
20250331,115400,260760335,5100,5110,5110,5100,23
20250331,115300,260643005,5100,5100,5100,5100,24
20250331,115200,260520605,5110,5110,5110,5110,3
20250331,115100,260505275,5100,5100,5100,5100,4
20250331,115000,260484875,5110,5110,5110,5110,0
20250331,114900,260484875,5110,5100,5110,5100,8
20250331,114800,260444035,5110,5110,5110,5110,0
20250331,114700,260444035,5110,5110,5110,5110,3
20250331,114600,260428705,5100,5110,5110,5100,44
20250331,114500,260204295,5100,5100,5100,5100,0
20250331,114400,260204295,5100,5110,5110,5100,7
20250331,114300,260168565,5110,5110,5110,5110,21
20250331,114200,260061255,5100,5110,5110,5100,6
20250331,114100,260030625,5100,5100,5100,5100,40
20250331,114000,259826625,5100,5110,5110,5100,7
20250331,113900,259790895,5100,5100,5100,5100,0
20250331,113800,259790895,5100,5100,5100,5100,681
20250331,113700,256317795,5110,5110,5110,5110,4
20250331,113600,256297355,5100,5100,5100,5100,985
20250331,113500,251273855,5100,5110,5110,5100,39
20250331,113400,251074925,5090,5100,5100,5090,810
20250331,113300,246948705,5100,5100,5100,5100,6
20250331,113200,246918105,5110,5100,5110,5100,7
20250331,113100,246882375,5100,5110,5110,5100,50
20250331,113000,246627275,5110,5110,5110,5110,686
20250331,112900,243121815,5100,5100,5100,5100,3
20250331,112800,243106515,5110,5110,5110,5110,0
20250331,112700,243106515,5110,5100,5110,5100,7
20250331,112600,243070785,5100,5100,5100,5100,0
20250331,112500,243070785,5100,5110,5110,5100,8
20250331,112400,243029945,5100,5100,5100,5100,0
20250331,112300,243029945,5100,5110,5110,5100,7
20250331,112200,242994215,5100,5100,5100,5100,0
20250331,112100,242994215,5100,5110,5110,5100,22
20250331,112000,242881835,5110,5100,5110,5100,568
20250331,111900,239985005,5100,5100,5100,5100,4
20250331,111800,239964605,5100,5110,5110,5100,23
20250331,111700,239847275,5100,5090,5100,5090,32
20250331,111600,239684105,5100,5100,5100,5100,553
20250331,111500,236863805,5110,5110,5110,5110,3
20250331,111400,236848475,5100,5100,5100,5100,4
20250331,111300,236828075,5110,5110,5110,5110,4
20250331,111200,236807635,5100,5100,5100,5100,14
20250331,111100,236736235,5110,5110,5110,5110,0
20250331,111000,236736235,5110,5100,5110,5100,7
20250331,110900,236700505,5120,5120,5120,5120,1
20250331,110800,236695385,5100,5100,5110,5100,432
20250331,110700,234492155,5100,5100,5100,5100,10
20250331,110600,234441155,5110,5120,5120,5110,1004
20250331,110500,229300715,5100,5100,5100,5100,10
20250331,110400,229249715,5110,5090,5110,5090,362
20250331,110300,227401815,5090,5110,5110,5090,314
20250331,110200,225800645,5110,5110,5110,5110,0
20250331,110100,225800645,5110,5110,5110,5110,0
20250331,110000,225800645,5110,5110,5110,5110,4
20250331,105900,225780205,5110,5130,5130,5110,450
20250331,105800,223473365,5110,5110,5130,5110,207
20250331,105700,222413945,5110,5110,5110,5110,0
20250331,105600,222413945,5110,5110,5110,5110,93
20250331,105500,221938715,5100,5100,5100,5100,14
20250331,105400,221867315,5100,5100,5100,5100,752
20250331,105300,218032115,5100,5100,5100,5100,4
20250331,105200,218011715,5090,5090,5090,5090,211
20250331,105100,216937725,5090,5090,5090,5090,4
20250331,105000,216917365,5090,5090,5090,5090,0
20250331,104900,216917365,5090,5100,5100,5090,30
20250331,104800,216764435,5090,5090,5090,5090,0
20250331,104700,216764435,5090,5090,5090,5090,0
20250331,104600,216764435,5090,5090,5090,5090,0
20250331,104500,216764435,5090,5090,5090,5090,4
20250331,104400,216744075,5080,5080,5080,5080,0
20250331,104300,216744075,5080,5080,5080,5080,0
20250331,104200,216744075,5080,5090,5090,5080,290
20250331,104100,215270835,5090,5090,5090,5090,0
20250331,104000,215270835,5090,5120,5120,5090,353
20250331,103900,213473945,5120,5100,5120,5090,141
20250331,103800,212753535,5090,5090,5090,5090,0
20250331,103700,212753535,5090,5090,5090,5090,1
20250331,103600,212748445,5090,5090,5090,5090,3
20250331,103500,212733175,5090,5090,5090,5090,122
20250331,103400,212112195,5090,5100,5100,5090,12
20250331,103300,212051075,5090,5090,5090,5090,0
20250331,103200,212051075,5090,5100,5100,5090,515
20250331,103100,209424595,5080,5090,5090,5080,556
20250331,103000,206595135,5090,5090,5090,5090,583
20250331,102900,203627665,5090,5080,5090,5080,38
20250331,102800,203434285,5100,5100,5100,5100,2
20250331,102700,203424085,5090,5090,5090,5090,9
20250331,102600,203378275,5100,5100,5100,5100,0
20250331,102500,203378275,5100,5100,5100,5100,0
20250331,102400,203378275,5100,5100,5100,5100,4
20250331,102300,203357875,5090,5090,5090,5090,0
20250331,102200,203357875,5090,5090,5090,5080,63
20250331,102100,203037795,5090,5090,5090,5090,0
20250331,102000,203037795,5090,5090,5110,5090,4
20250331,101900,203017415,5080,5090,5090,5080,4
20250331,101800,202997085,5090,5090,5090,5090,3
20250331,101700,202981815,5110,5110,5110,5110,0
20250331,101600,202981815,5110,5110,5110,5110,1
20250331,101500,202976705,5110,5110,5120,5100,106
20250331,101400,202435075,5110,5110,5120,5110,43
20250331,101300,202215175,5100,5100,5100,5100,0
20250331,101200,202215175,5100,5080,5100,5080,25
20250331,101100,202088075,5100,5100,5100,5100,0
20250331,101000,202088075,5100,5100,5100,5100,4
20250331,100900,202067675,5110,5110,5110,5110,0
20250331,100800,202067675,5110,5100,5110,5100,3
20250331,100700,202052365,5100,5090,5100,5090,467
20250331,100600,199675315,5110,5100,5110,5100,654
20250331,100500,196338605,5100,5100,5100,5100,1
20250331,100400,196333505,5090,5090,5090,5090,129
20250331,100300,195676895,5090,5090,5090,5090,4
20250331,100200,195656535,5090,5090,5090,5090,0
20250331,100100,195656535,5090,5080,5090,5080,19
20250331,100000,195559965,5080,5090,5090,5080,163
20250331,095900,194731885,5090,5090,5090,5090,0
20250331,095800,194731885,5090,5090,5090,5090,4
20250331,095700,194711525,5080,5090,5090,5080,323
20250331,095600,193067615,5080,5080,5080,5080,0
20250331,095500,193067615,5080,5080,5080,5070,215
20250331,095400,191975500,5080,5080,5080,5080,16
20250331,095300,191894220,5080,5090,5090,5080,190
20250331,095200,190928995,5090,5090,5090,5090,0
20250331,095100,190928995,5090,5090,5090,5090,2
20250331,095000,190918815,5095,5095,5095,5095,3
20250331,094900,190903530,5095,5095,5095,5095,0
20250331,094800,190903530,5095,5095,5095,5095,4
20250331,094700,190883150,5090,5090,5090,5090,1
20250331,094600,190878060,5100,5100,5100,5100,54
20250331,094500,190602660,5100,5100,5100,5100,636
20250331,094400,187359060,5100,5100,5100,5100,44
20250331,094300,187134660,5110,5110,5110,5110,5
20250331,094200,187109110,5110,5110,5110,5110,7
20250331,094100,187073340,5100,5110,5110,5100,51
20250331,094000,186812930,5110,5110,5110,5110,5
20250331,093900,186787380,5110,5110,5110,5110,4
20250331,093800,186766940,5110,5100,5110,5100,71
20250331,093700,186404820,5100,5100,5100,5100,1
20250331,093600,186399720,5100,5110,5110,5100,606
20250331,093500,183309060,5100,5100,5100,5100,50
20250331,093400,183054060,5110,5110,5110,5110,0
20250331,093300,183054060,5110,5110,5110,5100,434
20250331,093200,180840620,5110,5110,5110,5110,4
20250331,093100,180820180,5110,5100,5110,5100,310
20250331,093000,179239150,5100,5100,5120,5100,1405
20250331,092900,172073490,5090,5090,5090,5090,331
20250331,092800,170388700,5090,5090,5090,5090,100
20250331,092700,169879700,5080,5080,5090,5080,352
20250331,092600,168090540,5080,5080,5080,5080,115
20250331,092500,167506340,5080,5080,5080,5080,0
20250331,092400,167506340,5080,5080,5080,5080,6
20250331,092300,167475860,5080,5080,5080,5080,3
20250331,092200,167460620,5090,5090,5090,5090,667
20250331,092100,164065590,5090,5080,5090,5080,568
20250331,092000,161176500,5080,5070,5080,5050,634
20250331,091900,157971880,5070,5080,5080,5070,17
20250331,091800,157885630,5090,5080,5090,5080,50
20250331,091700,157631260,5080,5080,5080,5080,10
20250331,091600,157580460,5080,5090,5090,5080,8
20250331,091500,157539800,5090,5120,5120,5090,309
20250331,091400,155964290,5110,5110,5110,5110,73
20250331,091300,155591260,5120,5100,5120,5100,2347
20250331,091200,143611080,5040,5090,5090,5040,1279
20250331,091100,137142210,5080,5090,5180,5080,19893
20250331,091000,35501490,5100,5050,5100,5050,2805
20250331,090900,21233050,5000,5020,5020,5000,1140
20250331,090800,15516760,5020,5030,5030,5020,295
20250331,090700,14035820,5020,5020,5020,5020,0
20250331,090600,14035820,5020,5020,5020,5020,255
20250331,090500,12755720,5050,5050,5050,5050,140
20250331,090400,12048720,5060,5030,5060,5030,181
20250331,090300,11135890,5020,5060,5060,5020,396
20250331,090200,9147540,5060,5100,5100,5010,357
20250331,090100,7343110,5100,5110,5110,5070,203
20250331,090000,6310850,5110,5110,5110,5110,1235