KissMeData/089890/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200400,397063385,6840,6840,6840,6840,1817
20250331,200300,397063385,6840,6840,6840,6840,0
20250331,200200,397063385,6840,6840,6840,6840,0
20250331,200100,397063385,6840,6840,6840,6840,0
20250331,200000,397063385,6840,6840,6840,6840,0
20250331,195900,397063385,6840,6840,6840,6840,0
20250331,195800,397063385,6840,6840,6840,6840,0
20250331,195700,397063385,6840,6840,6840,6840,0
20250331,195600,397063385,6840,6840,6840,6840,0
20250331,195500,397063385,6840,6840,6840,6840,0
20250331,195400,397063385,6840,6840,6840,6840,0
20250331,195300,397063385,6840,6840,6840,6840,0
20250331,195200,397063385,6840,6840,6840,6840,0
20250331,195100,397063385,6840,6840,6840,6840,0
20250331,195000,397063385,6840,6840,6840,6840,0
20250331,194900,397063385,6840,6840,6840,6840,0
20250331,194800,397063385,6840,6840,6840,6840,0
20250331,194700,397063385,6840,6840,6840,6840,0
20250331,194600,397063385,6840,6840,6840,6840,0
20250331,194500,397063385,6840,6840,6840,6840,0
20250331,194400,397063385,6840,6840,6840,6840,0
20250331,194300,397063385,6840,6840,6840,6840,0
20250331,194200,397063385,6840,6840,6840,6840,0
20250331,194100,397063385,6840,6840,6840,6840,0
20250331,194000,397063385,6840,6840,6840,6840,0
20250331,193900,397063385,6840,6840,6840,6840,0
20250331,193800,397063385,6840,6840,6840,6840,0
20250331,193700,397063385,6840,6840,6840,6840,0
20250331,193600,397063385,6840,6840,6840,6840,0
20250331,193500,397063385,6840,6840,6840,6840,0
20250331,193400,397063385,6840,6840,6840,6840,1817
20250331,193300,397063385,6840,6840,6840,6840,0
20250331,193200,397063385,6840,6840,6840,6840,0
20250331,193100,397063385,6840,6840,6840,6840,0
20250331,193000,397063385,6840,6840,6840,6840,0
20250331,192900,397063385,6840,6840,6840,6840,0
20250331,192800,397063385,6840,6840,6840,6840,0
20250331,192700,397063385,6840,6840,6840,6840,0
20250331,192600,397063385,6840,6840,6840,6840,0
20250331,192500,397063385,6840,6840,6840,6840,0
20250331,192400,397063385,6840,6840,6840,6840,0
20250331,192300,397063385,6840,6840,6840,6840,0
20250331,192200,397063385,6840,6840,6840,6840,0
20250331,192100,397063385,6840,6840,6840,6840,0
20250331,192000,397063385,6840,6840,6840,6840,0
20250331,191900,397063385,6840,6840,6840,6840,0
20250331,191800,397063385,6840,6840,6840,6840,0
20250331,191700,397063385,6840,6840,6840,6840,0
20250331,191600,397063385,6840,6840,6840,6840,0
20250331,191500,397063385,6840,6840,6840,6840,0
20250331,191400,397063385,6840,6840,6840,6840,0
20250331,191300,397063385,6840,6840,6840,6840,0
20250331,191200,397063385,6840,6840,6840,6840,0
20250331,191100,397063385,6840,6840,6840,6840,0
20250331,191000,397063385,6840,6840,6840,6840,0
20250331,190900,397063385,6840,6840,6840,6840,0
20250331,190800,397063385,6840,6840,6840,6840,0
20250331,190700,397063385,6840,6840,6840,6840,0
20250331,190600,397063385,6840,6840,6840,6840,0
20250331,190500,397063385,6840,6840,6840,6840,0
20250331,190400,397063385,6840,6840,6840,6840,1817
20250331,190300,397063385,6840,6840,6840,6840,0
20250331,190200,397063385,6840,6840,6840,6840,0
20250331,190100,397063385,6840,6840,6840,6840,0
20250331,190000,397063385,6840,6840,6840,6840,0
20250331,185900,397063385,6840,6840,6840,6840,0
20250331,185800,397063385,6840,6840,6840,6840,0
20250331,185700,397063385,6840,6840,6840,6840,0
20250331,185600,397063385,6840,6840,6840,6840,0
20250331,185500,397063385,6840,6840,6840,6840,0
20250331,185400,397063385,6840,6840,6840,6840,0
20250331,185300,397063385,6840,6840,6840,6840,0
20250331,185200,397063385,6840,6840,6840,6840,0
20250331,185100,397063385,6840,6840,6840,6840,0
20250331,185000,397063385,6840,6840,6840,6840,0
20250331,184900,397063385,6840,6840,6840,6840,0
20250331,184800,397063385,6840,6840,6840,6840,0
20250331,184700,397063385,6840,6840,6840,6840,0
20250331,184600,397063385,6840,6840,6840,6840,0
20250331,184500,397063385,6840,6840,6840,6840,0
20250331,184400,397063385,6840,6840,6840,6840,0
20250331,184300,397063385,6840,6840,6840,6840,0
20250331,184200,397063385,6840,6840,6840,6840,0
20250331,184100,397063385,6840,6840,6840,6840,0
20250331,184000,397063385,6840,6840,6840,6840,0
20250331,183900,397063385,6840,6840,6840,6840,0
20250331,183800,397063385,6840,6840,6840,6840,0
20250331,183700,397063385,6840,6840,6840,6840,0
20250331,183600,397063385,6840,6840,6840,6840,0
20250331,183500,397063385,6840,6840,6840,6840,0
20250331,183400,397063385,6840,6840,6840,6840,1817
20250331,183300,397063385,6840,6840,6840,6840,0
20250331,183200,397063385,6840,6840,6840,6840,0
20250331,183100,397063385,6840,6840,6840,6840,0
20250331,183000,397063385,6840,6840,6840,6840,0
20250331,182900,397063385,6840,6840,6840,6840,0
20250331,182800,397063385,6840,6840,6840,6840,0
20250331,182700,397063385,6840,6840,6840,6840,0
20250331,182600,397063385,6840,6840,6840,6840,0
20250331,182500,397063385,6840,6840,6840,6840,0
20250331,182400,397063385,6840,6840,6840,6840,0
20250331,182300,397063385,6840,6840,6840,6840,0
20250331,182200,397063385,6840,6840,6840,6840,0
20250331,182100,397063385,6840,6840,6840,6840,0
20250331,182000,397063385,6840,6840,6840,6840,0
20250331,181900,397063385,6840,6840,6840,6840,0
20250331,181800,397063385,6840,6840,6840,6840,0
20250331,181700,397063385,6840,6840,6840,6840,0
20250331,181600,397063385,6840,6840,6840,6840,0
20250331,181500,397063385,6840,6840,6840,6840,0
20250331,181400,397063385,6840,6840,6840,6840,0
20250331,181300,397063385,6840,6840,6840,6840,0
20250331,181200,397063385,6840,6840,6840,6840,0
20250331,181100,397063385,6840,6840,6840,6840,0
20250331,181000,397063385,6840,6840,6840,6840,0
20250331,180900,397063385,6840,6840,6840,6840,0
20250331,180800,397063385,6840,6840,6840,6840,0
20250331,180700,397063385,6840,6840,6840,6840,0
20250331,180600,397063385,6840,6840,6840,6840,0
20250331,180500,397063385,6840,6840,6840,6840,0
20250331,180400,397063385,6840,6840,6840,6840,1817
20250331,180300,397063385,6840,6840,6840,6840,0
20250331,180200,397063385,6840,6840,6840,6840,0
20250331,180100,397063385,6840,6840,6840,6840,0
20250331,180000,397063385,6840,6840,6840,6840,0
20250331,175900,397063385,6840,6840,6840,6840,0
20250331,175800,397063385,6840,6840,6840,6840,0
20250331,175700,397063385,6840,6840,6840,6840,0
20250331,175600,397063385,6840,6840,6840,6840,0
20250331,175500,397063385,6840,6840,6840,6840,0
20250331,175400,397063385,6840,6840,6840,6840,0
20250331,175300,397063385,6840,6840,6840,6840,0
20250331,175200,397063385,6840,6840,6840,6840,0
20250331,175100,397063385,6840,6840,6840,6840,0
20250331,175000,397063385,6840,6840,6840,6840,0
20250331,174900,397063385,6840,6840,6840,6840,0
20250331,174800,397063385,6840,6840,6840,6840,0
20250331,174700,397063385,6840,6840,6840,6840,0
20250331,174600,397063385,6840,6840,6840,6840,0
20250331,174500,397063385,6840,6840,6840,6840,0
20250331,174400,397063385,6840,6840,6840,6840,0
20250331,174300,397063385,6840,6840,6840,6840,0
20250331,174200,397063385,6840,6840,6840,6840,0
20250331,174100,397063385,6840,6840,6840,6840,0
20250331,174000,397063385,6840,6840,6840,6840,0
20250331,173900,397063385,6840,6840,6840,6840,0
20250331,173800,397063385,6840,6840,6840,6840,0
20250331,173700,397063385,6840,6840,6840,6840,0
20250331,173600,397063385,6840,6840,6840,6840,0
20250331,173500,397063385,6840,6840,6840,6840,0
20250331,173400,397063385,6840,6840,6840,6840,1817
20250331,173300,397063385,6840,6840,6840,6840,0
20250331,173200,397063385,6840,6840,6840,6840,0
20250331,173100,397063385,6840,6840,6840,6840,0
20250331,173000,397063385,6840,6840,6840,6840,0
20250331,172900,397063385,6840,6840,6840,6840,0
20250331,172800,397063385,6840,6840,6840,6840,0
20250331,172700,397063385,6840,6840,6840,6840,0
20250331,172600,397063385,6840,6840,6840,6840,0
20250331,172500,397063385,6840,6840,6840,6840,0
20250331,172400,397063385,6840,6840,6840,6840,0
20250331,172300,397063385,6840,6840,6840,6840,0
20250331,172200,397063385,6840,6840,6840,6840,0
20250331,172100,397063385,6840,6840,6840,6840,0
20250331,172000,397063385,6840,6840,6840,6840,0
20250331,171900,397063385,6840,6840,6840,6840,0
20250331,171800,397063385,6840,6840,6840,6840,0
20250331,171700,397063385,6840,6840,6840,6840,0
20250331,171600,397063385,6840,6840,6840,6840,0
20250331,171500,397063385,6840,6840,6840,6840,0
20250331,171400,397063385,6840,6840,6840,6840,0
20250331,171300,397063385,6840,6840,6840,6840,0
20250331,171200,397063385,6840,6840,6840,6840,0
20250331,171100,397063385,6840,6840,6840,6840,0
20250331,171000,397063385,6840,6840,6840,6840,0
20250331,170900,397063385,6840,6840,6840,6840,0
20250331,170800,397063385,6840,6840,6840,6840,0
20250331,170700,397063385,6840,6840,6840,6840,0
20250331,170600,397063385,6840,6840,6840,6840,0
20250331,170500,397063385,6840,6840,6840,6840,0
20250331,170400,397063385,6840,6840,6840,6840,1817
20250331,170300,397063385,6840,6840,6840,6840,0
20250331,170200,397063385,6840,6840,6840,6840,0
20250331,170100,397063385,6840,6840,6840,6840,0
20250331,170000,397063385,6840,6840,6840,6840,0
20250331,165900,397063385,6840,6840,6840,6840,0
20250331,165800,397063385,6840,6840,6840,6840,0
20250331,165700,397063385,6840,6840,6840,6840,0
20250331,165600,397063385,6840,6840,6840,6840,0
20250331,165500,397063385,6840,6840,6840,6840,0
20250331,165400,397063385,6840,6840,6840,6840,0
20250331,165300,397063385,6840,6840,6840,6840,0
20250331,165200,397063385,6840,6840,6840,6840,0
20250331,165100,397063385,6840,6840,6840,6840,0
20250331,165000,397063385,6840,6840,6840,6840,0
20250331,164900,397063385,6840,6840,6840,6840,0
20250331,164800,397063385,6840,6840,6840,6840,0
20250331,164700,397063385,6840,6840,6840,6840,0
20250331,164600,397063385,6840,6840,6840,6840,0
20250331,164500,397063385,6840,6840,6840,6840,0
20250331,164400,397063385,6840,6840,6840,6840,0
20250331,164300,397063385,6840,6840,6840,6840,0
20250331,164200,397063385,6840,6840,6840,6840,0
20250331,164100,397063385,6840,6840,6840,6840,0
20250331,164000,397063385,6840,6840,6840,6840,0
20250331,163900,397063385,6840,6840,6840,6840,0
20250331,163800,397063385,6840,6840,6840,6840,0
20250331,163700,397063385,6840,6840,6840,6840,0
20250331,163600,397063385,6840,6840,6840,6840,0
20250331,163500,397063385,6840,6840,6840,6840,0
20250331,163400,397063385,6840,6840,6840,6840,1817
20250331,163300,397063385,6840,6840,6840,6840,0
20250331,163200,397063385,6840,6840,6840,6840,0
20250331,163100,397063385,6840,6840,6840,6840,0
20250331,163000,397063385,6840,6840,6840,6840,0
20250331,162900,397063385,6840,6840,6840,6840,0
20250331,162800,397063385,6840,6840,6840,6840,0
20250331,162700,397063385,6840,6840,6840,6840,0
20250331,162600,397063385,6840,6840,6840,6840,0
20250331,162500,397063385,6840,6840,6840,6840,0
20250331,162400,397063385,6840,6840,6840,6840,0
20250331,162300,397063385,6840,6840,6840,6840,0
20250331,162200,397063385,6840,6840,6840,6840,0
20250331,162100,397063385,6840,6840,6840,6840,0
20250331,162000,397063385,6840,6840,6840,6840,0
20250331,161900,397063385,6840,6840,6840,6840,0
20250331,161800,397063385,6840,6840,6840,6840,0
20250331,161700,397063385,6840,6840,6840,6840,0
20250331,161600,397063385,6840,6840,6840,6840,0
20250331,161500,397063385,6840,6840,6840,6840,0
20250331,161400,397063385,6840,6840,6840,6840,0
20250331,161300,397063385,6840,6840,6840,6840,0
20250331,161200,397063385,6840,6840,6840,6840,0
20250331,161100,397063385,6840,6840,6840,6840,0
20250331,161000,397063385,6840,6840,6840,6840,0
20250331,160900,397063385,6840,6840,6840,6840,0
20250331,160800,397063385,6840,6840,6840,6840,0
20250331,160700,397063385,6840,6840,6840,6840,0
20250331,160600,397063385,6840,6840,6840,6840,0
20250331,160500,397063385,6840,6840,6840,6840,0
20250331,160400,397063385,6840,6840,6840,6840,1817
20250331,160300,397063385,6840,6840,6840,6840,0
20250331,160200,397063385,6840,6840,6840,6840,0
20250331,160100,397063385,6840,6840,6840,6840,0
20250331,160000,397063385,6840,6840,6840,6840,0
20250331,155900,397063385,6840,6840,6840,6840,0
20250331,155800,397063385,6840,6840,6840,6840,0
20250331,155700,397063385,6840,6840,6840,6840,0
20250331,155600,397063385,6840,6840,6840,6840,0
20250331,155500,397063385,6840,6840,6840,6840,0
20250331,155400,397063385,6840,6840,6840,6840,0
20250331,155300,397063385,6840,6840,6840,6840,0
20250331,155200,397063385,6840,6840,6840,6840,0
20250331,155100,397063385,6840,6840,6840,6840,0
20250331,155000,397063385,6840,6840,6840,6840,0
20250331,154900,397063385,6840,6840,6840,6840,0
20250331,154800,397063385,6840,6840,6840,6840,0
20250331,154700,397063385,6840,6840,6840,6840,0
20250331,154600,397063385,6840,6840,6840,6840,0
20250331,154500,397063385,6840,6840,6840,6840,0
20250331,154400,397063385,6840,6840,6840,6840,0
20250331,154300,397063385,6840,6840,6840,6840,0
20250331,154200,397063385,6840,6840,6840,6840,0
20250331,154100,397063385,6840,6840,6840,6840,0
20250331,154000,397063385,6840,6840,6840,6840,0
20250331,153900,397063385,6840,6840,6840,6840,0
20250331,153800,397063385,6840,6840,6840,6840,0
20250331,153700,397063385,6840,6840,6840,6840,0
20250331,153600,397063385,6840,6840,6840,6840,0
20250331,153500,397063385,6840,6840,6840,6840,0
20250331,153400,397063385,6840,6840,6840,6840,1817
20250331,153300,397063385,6840,6840,6840,6840,0
20250331,153200,397063385,6840,6840,6840,6840,0
20250331,153100,397063385,6840,6840,6840,6840,0
20250331,153000,397063385,6840,6840,6840,6840,1817
20250331,152900,384635105,6840,6840,6840,6840,0
20250331,152800,384635105,6840,6840,6840,6840,0
20250331,152700,384635105,6840,6840,6840,6840,0
20250331,152600,384635105,6840,6840,6840,6840,0
20250331,152500,384635105,6840,6840,6840,6840,0
20250331,152400,384635105,6840,6840,6840,6840,0
20250331,152300,384635105,6840,6840,6840,6840,0
20250331,152200,384635105,6840,6840,6840,6840,0
20250331,152100,384635105,6840,6840,6840,6840,0
20250331,152000,384635105,6840,6840,6840,6840,0
20250331,151900,384635105,6840,6840,6840,6840,568
20250331,151800,380749985,6830,6830,6830,6830,0
20250331,151700,380749985,6830,6830,6830,6830,0
20250331,151600,380749985,6830,6830,6830,6830,48
20250331,151500,380422145,6840,6840,6840,6840,1
20250331,151400,380415305,6830,6830,6830,6830,10
20250331,151300,380347005,6840,6840,6840,6840,0
20250331,151200,380347005,6840,6820,6840,6820,1172
20250331,151100,372344785,6830,6820,6830,6820,183
20250331,151000,371096715,6830,6820,6830,6820,313
20250331,150900,368961755,6830,6830,6830,6830,61
20250331,150800,368545125,6820,6840,6840,6820,942
20250331,150700,362109305,6830,6840,6840,6830,51
20250331,150600,361760965,6840,6840,6840,6840,1
20250331,150500,361754125,6840,6840,6840,6840,10
20250331,150400,361685725,6830,6840,6840,6830,73
20250331,150300,361186415,6850,6840,6850,6830,16
20250331,150200,361077005,6830,6840,6840,6830,279
20250331,150100,359171275,6840,6840,6840,6840,0
20250331,150000,359171275,6840,6840,6840,6840,1
20250331,145900,359164435,6840,6840,6840,6840,0
20250331,145800,359164435,6840,6840,6840,6840,0
20250331,145700,359164435,6840,6840,6840,6840,10
20250331,145600,359096035,6840,6840,6840,6840,0
20250331,145500,359096035,6840,6840,6840,6840,0
20250331,145400,359096035,6840,6840,6840,6840,0
20250331,145300,359096035,6840,6840,6840,6840,0
20250331,145200,359096035,6840,6840,6840,6840,0
20250331,145100,359096035,6840,6840,6840,6840,0
20250331,145000,359096035,6840,6840,6840,6840,48
20250331,144900,358767715,6840,6840,6840,6840,0
20250331,144800,358767715,6840,6850,6850,6820,1002
20250331,144700,351929985,6820,6820,6820,6820,0
20250331,144600,351929985,6820,6820,6820,6820,558
20250331,144500,348124425,6820,6820,6820,6820,0
20250331,144400,348124425,6820,6820,6820,6820,19
20250331,144300,347994845,6820,6840,6840,6820,3717
20250331,144200,322641265,6840,6840,6840,6840,193
20250331,144100,321321145,6845,6845,6845,6845,5
20250331,144000,321286920,6840,6840,6840,6840,0
20250331,143900,321286920,6840,6840,6840,6840,0
20250331,143800,321286920,6840,6840,6840,6840,100
20250331,143700,320602920,6850,6850,6850,6850,12
20250331,143600,320520720,6850,6840,6850,6840,911
20250331,143500,314282370,6850,6850,6850,6850,487
20250331,143400,310946420,6850,6850,6850,6850,0
20250331,143300,310946420,6850,6850,6850,6850,100
20250331,143200,310261420,6840,6840,6840,6840,0
20250331,143100,310261420,6840,6840,6840,6840,1
20250331,143000,310254580,6850,6850,6850,6850,4
20250331,142900,310227180,6870,6870,6870,6870,0
20250331,142800,310227180,6870,6870,6870,6870,0
20250331,142700,310227180,6870,6870,6870,6870,0
20250331,142600,310227180,6870,6870,6870,6870,0
20250331,142500,310227180,6870,6870,6870,6870,0
20250331,142400,310227180,6870,6870,6870,6870,0
20250331,142300,310227180,6870,6870,6870,6870,50
20250331,142200,309883680,6870,6870,6870,6870,15
20250331,142100,309780630,6870,6870,6870,6870,2
20250331,142000,309766890,6850,6850,6850,6850,0
20250331,141900,309766890,6850,6850,6850,6850,0
20250331,141800,309766890,6850,6860,6860,6850,103
20250331,141700,309061280,6870,6870,6870,6870,0
20250331,141600,309061280,6870,6870,6870,6870,148
20250331,141500,308044520,6870,6870,6870,6870,0
20250331,141400,308044520,6870,6870,6870,6870,0
20250331,141300,308044520,6870,6870,6870,6870,10
20250331,141200,307975820,6870,6870,6870,6870,0
20250331,141100,307975820,6870,6870,6870,6870,0
20250331,141000,307975820,6870,6870,6870,6870,0
20250331,140900,307975820,6870,6870,6870,6870,0
20250331,140800,307975820,6870,6870,6870,6870,0
20250331,140700,307975820,6870,6870,6870,6870,0
20250331,140600,307975820,6870,6870,6870,6870,0
20250331,140500,307975820,6870,6870,6870,6870,0
20250331,140400,307975820,6870,6870,6870,6870,51
20250331,140300,307625450,6870,6870,6870,6870,0
20250331,140200,307625450,6870,6870,6870,6870,12
20250331,140100,307543010,6870,6870,6870,6870,7
20250331,140000,307494920,6890,6890,6890,6890,0
20250331,135900,307494920,6890,6890,6890,6890,29
20250331,135800,307295110,6900,6900,6900,6900,0
20250331,135700,307295110,6900,6900,6900,6900,0
20250331,135600,307295110,6900,6900,6900,6900,0
20250331,135500,307295110,6900,6900,6900,6900,0
20250331,135400,307295110,6900,6900,6900,6900,40
20250331,135300,307019110,6890,6890,6890,6890,0
20250331,135200,307019110,6890,6890,6890,6890,0
20250331,135100,307019110,6890,6890,6890,6890,0
20250331,135000,307019110,6890,6890,6890,6890,0
20250331,134900,307019110,6890,6890,6890,6890,0
20250331,134800,307019110,6890,6890,6890,6890,0
20250331,134700,307019110,6890,6890,6890,6890,28
20250331,134600,306826190,6880,6880,6880,6880,327
20250331,134500,304576430,6850,6850,6850,6850,0
20250331,134400,304576430,6850,6850,6850,6850,0
20250331,134300,304576430,6850,6880,6880,6850,204
20250331,134200,303177200,6890,6890,6890,6890,0
20250331,134100,303177200,6890,6880,6890,6880,24
20250331,134000,303011860,6880,6880,6880,6880,42
20250331,133900,302722900,6880,6880,6880,6880,207
20250331,133800,301298740,6850,6850,6850,6850,1
20250331,133700,301291890,6840,6840,6840,6840,0
20250331,133600,301291890,6840,6840,6840,6840,0
20250331,133500,301291890,6840,6850,6850,6840,34
20250331,133400,301059300,6840,6840,6840,6840,0
20250331,133300,301059300,6840,6850,6850,6840,150
20250331,133200,300033190,6840,6840,6840,6840,0
20250331,133100,300033190,6840,6840,6840,6840,0
20250331,133000,300033190,6840,6850,6850,6840,355
20250331,132900,297603580,6850,6860,6860,6850,135
20250331,132800,296678410,6860,6860,6860,6860,382
20250331,132700,294057890,6860,6880,6880,6860,59
20250331,132600,293653110,6880,6880,6880,6880,0
20250331,132500,293653110,6880,6880,6880,6880,15
20250331,132400,293549910,6880,6880,6880,6880,0
20250331,132300,293549910,6880,6880,6880,6880,11
20250331,132200,293474230,6880,6880,6880,6880,8
20250331,132100,293419190,6880,6870,6880,6850,501
20250331,132000,289986390,6880,6880,6880,6880,25
20250331,131900,289814390,6880,6880,6880,6880,10
20250331,131800,289745590,6890,6890,6890,6890,0
20250331,131700,289745590,6890,6890,6890,6890,0
20250331,131600,289745590,6890,6880,6890,6880,64
20250331,131500,289305230,6890,6870,6890,6870,58
20250331,131400,288905690,6870,6870,6870,6870,16
20250331,131300,288795770,6870,6870,6870,6870,0
20250331,131200,288795770,6870,6870,6870,6870,25
20250331,131100,288624020,6890,6870,6900,6870,18
20250331,131000,288499950,6880,6880,6880,6880,1
20250331,130900,288493070,6880,6880,6880,6880,0
20250331,130800,288493070,6880,6880,6880,6880,171
20250331,130700,287316590,6890,6890,6890,6890,0
20250331,130600,287316590,6890,6890,6890,6890,493
20250331,130500,283919820,6890,6890,6890,6890,31
20250331,130400,283706230,6930,6900,6930,6900,12
20250331,130300,283623130,6900,6900,6900,6900,224
20250331,130200,282077530,6900,6900,6900,6900,98
20250331,130100,281401330,6900,6920,6920,6900,631
20250331,130000,277047410,6930,6920,6930,6900,2391
20250331,125900,260543020,6920,6920,6920,6920,869
20250331,125800,254529540,6930,6930,6930,6930,0
20250331,125700,254529540,6930,6930,6930,6930,32
20250331,125600,254307780,6940,6940,6940,6940,0
20250331,125500,254307780,6940,6930,6940,6920,610
20250331,125400,250084890,6940,6940,6940,6940,0
20250331,125300,250084890,6940,6940,6940,6940,0
20250331,125200,250084890,6940,6940,6940,6940,0
20250331,125100,250084890,6940,6940,6940,6940,3
20250331,125000,250064070,6940,6940,6940,6940,43
20250331,124900,249765650,6950,6950,6950,6950,0
20250331,124800,249765650,6950,6950,6950,6950,0
20250331,124700,249765650,6950,6950,6950,6950,0
20250331,124600,249765650,6950,6950,6950,6950,0
20250331,124500,249765650,6950,6950,6950,6950,12
20250331,124400,249682250,6950,6950,6950,6950,43
20250331,124300,249383400,6950,6950,6950,6950,0
20250331,124200,249383400,6950,6950,6950,6950,0
20250331,124100,249383400,6950,6950,6950,6950,107
20250331,124000,248639750,6950,6950,6950,6950,312
20250331,123900,246471350,6950,6950,6950,6950,80
20250331,123800,245915350,6950,6950,6950,6950,5
20250331,123700,245880600,6950,6950,6950,6950,16
20250331,123600,245769400,6950,6950,6950,6950,0
20250331,123500,245769400,6950,6950,6950,6950,237
20250331,123400,244122250,6960,6960,6960,6960,33
20250331,123300,243892570,6960,6960,6960,6960,1
20250331,123200,243885610,6960,6960,6960,6960,123
20250331,123100,243029530,6960,6960,6960,6960,1
20250331,123000,243022570,6970,6970,6970,6970,0
20250331,122900,243022570,6970,6970,6970,6970,14
20250331,122800,242924990,6970,6970,6970,6970,1
20250331,122700,242918020,6970,6970,6970,6970,0
20250331,122600,242918020,6970,6970,6970,6970,0
20250331,122500,242918020,6970,6970,6970,6970,1
20250331,122400,242911050,6990,6990,6990,6990,5
20250331,122300,242876100,6970,6970,6970,6970,0
20250331,122200,242876100,6970,6970,6970,6970,0
20250331,122100,242876100,6970,6970,6970,6970,39
20250331,122000,242604270,6990,6990,6990,6990,0
20250331,121900,242604270,6990,6990,6990,6990,1
20250331,121800,242597280,6970,6970,6970,6970,3
20250331,121700,242576370,6980,6980,6980,6980,0
20250331,121600,242576370,6980,6980,6980,6980,0
20250331,121500,242576370,6980,6980,6980,6980,0
20250331,121400,242576370,6980,6980,6980,6980,0
20250331,121300,242576370,6980,6980,6980,6980,0
20250331,121200,242576370,6980,6980,6980,6980,0
20250331,121100,242576370,6980,6980,6980,6980,303
20250331,121000,240461430,6990,6990,6990,6990,0
20250331,120900,240461430,6990,6990,6990,6990,0
20250331,120800,240461430,6990,6990,6990,6990,1
20250331,120700,240454440,6990,6980,6990,6980,350
20250331,120600,238010940,6990,6990,6990,6990,0
20250331,120500,238010940,6990,6990,6990,6990,43
20250331,120400,237710370,6990,6990,6990,6990,0
20250331,120300,237710370,6990,6990,6990,6990,1
20250331,120200,237703380,6970,6970,6970,6970,92
20250331,120100,237062140,6980,6980,6980,6980,21
20250331,120000,236915560,6980,6990,6990,6980,33
20250331,115900,236685200,7000,7000,7000,7000,0
20250331,115800,236685200,7000,7000,7000,7000,0
20250331,115700,236685200,7000,7000,7000,7000,11
20250331,115600,236608200,6990,6990,6990,6990,0
20250331,115500,236608200,6990,6990,6990,6990,1
20250331,115400,236601210,7000,7000,7000,7000,0
20250331,115300,236601210,7000,7000,7000,7000,3
20250331,115200,236580210,6990,6990,6990,6990,8
20250331,115100,236524290,6990,6990,6990,6990,0
20250331,115000,236524290,6990,6990,6990,6990,0
20250331,114900,236524290,6990,6990,6990,6990,24
20250331,114800,236356530,6990,6990,6990,6990,0
20250331,114700,236356530,6990,6990,6990,6990,0
20250331,114600,236356530,6990,6990,6990,6990,0
20250331,114500,236356530,6990,6990,6990,6990,0
20250331,114400,236356530,6990,6990,6990,6990,1
20250331,114300,236349540,6990,6990,6990,6990,2
20250331,114200,236335560,6990,6990,6990,6990,0
20250331,114100,236335560,6990,6990,6990,6990,0
20250331,114000,236335560,6990,6990,6990,6990,0
20250331,113900,236335560,6990,6990,6990,6990,0
20250331,113800,236335560,6990,6990,7000,6980,92
20250331,113700,235693100,6980,6980,6980,6980,0
20250331,113600,235693100,6980,6980,6980,6980,0
20250331,113500,235693100,6980,6980,6980,6980,42
20250331,113400,235399940,6980,6980,6980,6980,1
20250331,113300,235392960,6980,6980,6980,6980,0
20250331,113200,235392960,6980,6980,6980,6980,2
20250331,113100,235379000,6980,6980,6980,6980,0
20250331,113000,235379000,6980,6980,6980,6980,71
20250331,112900,234883420,6980,6980,6980,6980,20
20250331,112800,234743820,6950,6950,6950,6950,0
20250331,112700,234743820,6950,6970,6970,6950,70
20250331,112600,234256760,6930,6930,6930,6930,0
20250331,112500,234256760,6930,6990,6990,6920,3408
20250331,112400,210575480,6990,6990,6990,6990,0
20250331,112300,210575480,6990,6990,6990,6990,1
20250331,112200,210568490,6990,6990,6990,6990,0
20250331,112100,210568490,6990,6990,6990,6990,1
20250331,112000,210561500,6990,6990,6990,6990,0
20250331,111900,210561500,6990,7000,7000,6990,69
20250331,111800,210079020,7000,7000,7000,7000,0
20250331,111700,210079020,7000,7000,7000,7000,8
20250331,111600,210023020,7000,7000,7000,7000,3
20250331,111500,210002020,7000,7000,7000,7000,0
20250331,111400,210002020,7000,7000,7000,7000,0
20250331,111300,210002020,7000,7000,7000,7000,1
20250331,111200,209995020,7000,7000,7000,7000,0
20250331,111100,209995020,7000,7000,7000,7000,0
20250331,111000,209995020,7000,7010,7010,7000,171
20250331,110900,208797920,7010,7000,7020,7000,28
20250331,110800,208601660,7000,7000,7000,7000,0
20250331,110700,208601660,7000,7000,7000,7000,50
20250331,110600,208251660,7000,7000,7000,7000,0
20250331,110500,208251660,7000,7000,7000,7000,0
20250331,110400,208251660,7000,7010,7010,7000,271
20250331,110300,206354160,7010,7010,7010,7010,0
20250331,110200,206354160,7010,7010,7010,7010,0
20250331,110100,206354160,7010,7010,7010,7010,0
20250331,110000,206354160,7010,7010,7010,7010,0
20250331,105900,206354160,7010,7010,7010,7010,0
20250331,105800,206354160,7010,7010,7010,7010,99
20250331,105700,205660170,7010,7010,7010,7010,1
20250331,105600,205653160,7010,7010,7010,7010,1050
20250331,105500,198292660,7010,7010,7010,7010,1
20250331,105400,198285650,7010,7010,7010,7010,3
20250331,105300,198264620,7010,7010,7010,7010,1
20250331,105200,198257610,7000,7010,7010,7000,732
20250331,105100,193131340,7010,7010,7010,7010,0
20250331,105000,193131340,7010,7020,7020,7010,106
20250331,104900,192387990,7020,7020,7020,7020,0
20250331,104800,192387990,7020,7020,7020,7020,8
20250331,104700,192331830,7020,7020,7020,7020,0
20250331,104600,192331830,7020,7020,7020,7020,0
20250331,104500,192331830,7020,7020,7020,7020,0
20250331,104400,192331830,7020,7020,7020,7020,2
20250331,104300,192317790,7040,7040,7040,7040,183
20250331,104200,191029470,7040,7040,7040,7040,1
20250331,104100,191022430,7040,7040,7040,7040,0
20250331,104000,191022430,7040,7040,7040,7040,0
20250331,103900,191022430,7040,7040,7040,7040,0
20250331,103800,191022430,7040,7040,7040,7040,10
20250331,103700,190952030,7040,7050,7050,7040,100
20250331,103600,190247980,7040,7040,7040,7040,16
20250331,103500,190135340,7090,7090,7090,7090,20
20250331,103400,189993540,7060,7060,7060,7060,10
20250331,103300,189922940,7080,7080,7080,7080,0
20250331,103200,189922940,7080,7080,7080,7080,83
20250331,103100,189335300,7080,7080,7080,7040,178
20250331,103000,188080400,7100,7100,7100,7100,1
20250331,102900,188073300,7100,7100,7100,7100,0
20250331,102800,188073300,7100,7090,7100,7090,450
20250331,102700,184878600,7100,7100,7100,7100,2
20250331,102600,184864400,7090,7100,7100,7090,685
20250331,102500,180007510,7100,7100,7100,7100,30
20250331,102400,179794510,7090,7090,7090,7090,4
20250331,102300,179766150,7090,7090,7090,7090,50
20250331,102200,179411650,7100,7100,7100,7100,0
20250331,102100,179411650,7100,7100,7100,7100,0
20250331,102000,179411650,7100,7100,7100,7100,0
20250331,101900,179411650,7100,7080,7100,7080,816
20250331,101800,173621970,7070,7070,7070,7070,0
20250331,101700,173621970,7070,7060,7070,7060,326
20250331,101600,171317250,7070,7070,7070,7070,15
20250331,101500,171211200,7070,7070,7070,7070,64
20250331,101400,170758720,7040,7040,7070,7040,1180
20250331,101300,162439350,7040,7040,7040,7040,1
20250331,101200,162432310,7030,7040,7040,7030,587
20250331,101100,158305680,7030,7040,7040,7030,2
20250331,101000,158291610,7030,7030,7030,7030,233
20250331,100900,156653620,7040,7050,7050,7040,203
20250331,100800,155223380,7020,7040,7040,7010,67
20250331,100700,154753340,7040,7030,7040,7030,1426
20250331,100600,144728260,7030,7030,7030,7030,30
20250331,100500,144517360,7030,7030,7030,7030,0
20250331,100400,144517360,7030,7030,7030,7030,1
20250331,100300,144510330,7010,7010,7010,7010,0
20250331,100200,144510330,7010,7010,7010,7010,11
20250331,100100,144433220,7020,7020,7020,7020,20
20250331,100000,144292820,7020,7020,7020,7020,119
20250331,095900,143457440,7020,7000,7020,7000,56
20250331,095800,143064420,7000,7000,7000,7000,63
20250331,095700,142623420,7010,7010,7010,7010,20
20250331,095600,142483220,7000,7000,7000,7000,335
20250331,095500,140138220,7000,7000,7000,7000,11
20250331,095400,140061220,6990,6990,6990,6990,219
20250331,095300,138530410,6990,6990,6990,6990,0
20250331,095200,138530410,6990,6990,6990,6990,127
20250331,095100,137642680,6990,6990,6990,6990,202
20250331,095000,136230700,6960,6970,6990,6960,1572
20250331,094900,125281750,6960,6960,6960,6960,200
20250331,094800,123889750,6960,6960,6960,6960,1
20250331,094700,123882790,6960,6970,6970,6960,186
20250331,094600,122586620,6970,6970,6970,6960,540
20250331,094500,118822830,6990,6990,6990,6990,7
20250331,094400,118773900,6990,6990,6990,6990,50
20250331,094300,118424400,6990,6990,6990,6990,0
20250331,094200,118424400,6990,6990,6990,6990,0
20250331,094100,118424400,6990,6990,6990,6990,0
20250331,094000,118424400,6990,6990,6990,6990,3
20250331,093900,118403430,6960,6960,6960,6960,90
20250331,093800,117777030,6960,6960,6960,6960,0
20250331,093700,117777030,6960,6960,6960,6960,200
20250331,093600,116385030,6960,6970,6970,6960,154
20250331,093500,115313150,6960,7000,7000,6960,826
20250331,093400,109555900,7000,7020,7020,7000,13
20250331,093300,109464880,6990,7010,7010,6990,60
20250331,093200,109044830,7020,6990,7020,6970,250
20250331,093100,107298820,6990,6990,6990,6990,63
20250331,093000,106858450,7030,7030,7030,7030,11
20250331,092900,106781120,7030,6990,7030,6990,545
20250331,092800,102954750,6980,6980,6980,6980,200
20250331,092700,101558750,7020,7020,7020,7020,1
20250331,092600,101551730,6980,7010,7010,6980,132
20250331,092500,100626990,7030,7030,7030,7030,0
20250331,092400,100626990,7030,7030,7030,7030,600
20250331,092300,96408990,7030,7030,7030,7030,65
20250331,092200,95952040,7030,7030,7030,7030,20
20250331,092100,95811440,6990,7000,7000,6990,319
20250331,092000,93580630,7020,7020,7020,7020,8
20250331,091900,93524470,7010,7030,7030,7010,127
20250331,091800,92634000,7010,7010,7010,7010,0
20250331,091700,92634000,7010,7010,7010,7010,2
20250331,091600,92619980,6990,6980,7010,6980,171
20250331,091500,91422950,6960,6960,6960,6960,19
20250331,091400,91290710,7010,7000,7010,6970,534
20250331,091300,87562080,7010,7010,7050,7000,572
20250331,091200,83552210,7050,7050,7050,7050,180
20250331,091100,82283210,7050,7030,7050,7030,710
20250331,091000,77278550,7010,6980,7010,6980,220
20250331,090900,75738130,6980,6980,6980,6970,617
20250331,090800,71432340,7000,7000,7000,7000,930
20250331,090700,64922340,7030,7050,7050,7000,1912
20250331,090600,51529970,7040,7030,7040,7010,2688
20250331,090500,32671420,7030,7030,7040,7030,652
20250331,090400,28087260,7030,7100,7100,7030,678
20250331,090300,23305520,7090,7110,7110,7090,429
20250331,090200,20260440,7110,7120,7120,7110,83
20250331,090100,19669790,7190,7220,7220,7090,369
20250331,090000,17034320,7230,7030,7250,7030,2410