KissMeData/094480/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200600,2058651150,6660,6660,6660,6660,6500
20250331,200500,2058651150,6660,6660,6660,6660,0
20250331,200400,2058651150,6660,6660,6660,6660,0
20250331,200300,2058651150,6660,6660,6660,6660,0
20250331,200200,2058651150,6660,6660,6660,6660,0
20250331,200100,2058651150,6660,6660,6660,6660,0
20250331,200000,2058651150,6660,6660,6660,6660,0
20250331,195900,2058651150,6660,6660,6660,6660,0
20250331,195800,2058651150,6660,6660,6660,6660,0
20250331,195700,2058651150,6660,6660,6660,6660,0
20250331,195600,2058651150,6660,6660,6660,6660,0
20250331,195500,2058651150,6660,6660,6660,6660,0
20250331,195400,2058651150,6660,6660,6660,6660,0
20250331,195300,2058651150,6660,6660,6660,6660,0
20250331,195200,2058651150,6660,6660,6660,6660,0
20250331,195100,2058651150,6660,6660,6660,6660,0
20250331,195000,2058651150,6660,6660,6660,6660,0
20250331,194900,2058651150,6660,6660,6660,6660,0
20250331,194800,2058651150,6660,6660,6660,6660,0
20250331,194700,2058651150,6660,6660,6660,6660,0
20250331,194600,2058651150,6660,6660,6660,6660,0
20250331,194500,2058651150,6660,6660,6660,6660,0
20250331,194400,2058651150,6660,6660,6660,6660,0
20250331,194300,2058651150,6660,6660,6660,6660,0
20250331,194200,2058651150,6660,6660,6660,6660,0
20250331,194100,2058651150,6660,6660,6660,6660,0
20250331,194000,2058651150,6660,6660,6660,6660,0
20250331,193900,2058651150,6660,6660,6660,6660,0
20250331,193800,2058651150,6660,6660,6660,6660,0
20250331,193700,2058651150,6660,6660,6660,6660,0
20250331,193600,2058651150,6660,6660,6660,6660,6500
20250331,193500,2058651150,6660,6660,6660,6660,0
20250331,193400,2058651150,6660,6660,6660,6660,0
20250331,193300,2058651150,6660,6660,6660,6660,0
20250331,193200,2058651150,6660,6660,6660,6660,0
20250331,193100,2058651150,6660,6660,6660,6660,0
20250331,193000,2058651150,6660,6660,6660,6660,0
20250331,192900,2058651150,6660,6660,6660,6660,0
20250331,192800,2058651150,6660,6660,6660,6660,0
20250331,192700,2058651150,6660,6660,6660,6660,0
20250331,192600,2058651150,6660,6660,6660,6660,0
20250331,192500,2058651150,6660,6660,6660,6660,0
20250331,192400,2058651150,6660,6660,6660,6660,0
20250331,192300,2058651150,6660,6660,6660,6660,0
20250331,192200,2058651150,6660,6660,6660,6660,0
20250331,192100,2058651150,6660,6660,6660,6660,0
20250331,192000,2058651150,6660,6660,6660,6660,0
20250331,191900,2058651150,6660,6660,6660,6660,0
20250331,191800,2058651150,6660,6660,6660,6660,0
20250331,191700,2058651150,6660,6660,6660,6660,0
20250331,191600,2058651150,6660,6660,6660,6660,0
20250331,191500,2058651150,6660,6660,6660,6660,0
20250331,191400,2058651150,6660,6660,6660,6660,0
20250331,191300,2058651150,6660,6660,6660,6660,0
20250331,191200,2058651150,6660,6660,6660,6660,0
20250331,191100,2058651150,6660,6660,6660,6660,0
20250331,191000,2058651150,6660,6660,6660,6660,0
20250331,190900,2058651150,6660,6660,6660,6660,0
20250331,190800,2058651150,6660,6660,6660,6660,0
20250331,190700,2058651150,6660,6660,6660,6660,0
20250331,190600,2058651150,6660,6660,6660,6660,6500
20250331,190500,2058651150,6660,6660,6660,6660,0
20250331,190400,2058651150,6660,6660,6660,6660,0
20250331,190300,2058651150,6660,6660,6660,6660,0
20250331,190200,2058651150,6660,6660,6660,6660,0
20250331,190100,2058651150,6660,6660,6660,6660,0
20250331,190000,2058651150,6660,6660,6660,6660,0
20250331,185900,2058651150,6660,6660,6660,6660,0
20250331,185800,2058651150,6660,6660,6660,6660,0
20250331,185700,2058651150,6660,6660,6660,6660,0
20250331,185600,2058651150,6660,6660,6660,6660,0
20250331,185500,2058651150,6660,6660,6660,6660,0
20250331,185400,2058651150,6660,6660,6660,6660,0
20250331,185300,2058651150,6660,6660,6660,6660,0
20250331,185200,2058651150,6660,6660,6660,6660,0
20250331,185100,2058651150,6660,6660,6660,6660,0
20250331,185000,2058651150,6660,6660,6660,6660,0
20250331,184900,2058651150,6660,6660,6660,6660,0
20250331,184800,2058651150,6660,6660,6660,6660,0
20250331,184700,2058651150,6660,6660,6660,6660,0
20250331,184600,2058651150,6660,6660,6660,6660,0
20250331,184500,2058651150,6660,6660,6660,6660,0
20250331,184400,2058651150,6660,6660,6660,6660,0
20250331,184300,2058651150,6660,6660,6660,6660,0
20250331,184200,2058651150,6660,6660,6660,6660,0
20250331,184100,2058651150,6660,6660,6660,6660,0
20250331,184000,2058651150,6660,6660,6660,6660,0
20250331,183900,2058651150,6660,6660,6660,6660,0
20250331,183800,2058651150,6660,6660,6660,6660,0
20250331,183700,2058651150,6660,6660,6660,6660,0
20250331,183600,2058651150,6660,6660,6660,6660,6500
20250331,183500,2058651150,6660,6660,6660,6660,0
20250331,183400,2058651150,6660,6660,6660,6660,0
20250331,183300,2058651150,6660,6660,6660,6660,0
20250331,183200,2058651150,6660,6660,6660,6660,0
20250331,183100,2058651150,6660,6660,6660,6660,0
20250331,183000,2058651150,6660,6660,6660,6660,0
20250331,182900,2058651150,6660,6660,6660,6660,0
20250331,182800,2058651150,6660,6660,6660,6660,0
20250331,182700,2058651150,6660,6660,6660,6660,0
20250331,182600,2058651150,6660,6660,6660,6660,0
20250331,182500,2058651150,6660,6660,6660,6660,0
20250331,182400,2058651150,6660,6660,6660,6660,0
20250331,182300,2058651150,6660,6660,6660,6660,0
20250331,182200,2058651150,6660,6660,6660,6660,0
20250331,182100,2058651150,6660,6660,6660,6660,0
20250331,182000,2058651150,6660,6660,6660,6660,0
20250331,181900,2058651150,6660,6660,6660,6660,0
20250331,181800,2058651150,6660,6660,6660,6660,0
20250331,181700,2058651150,6660,6660,6660,6660,0
20250331,181600,2058651150,6660,6660,6660,6660,0
20250331,181500,2058651150,6660,6660,6660,6660,0
20250331,181400,2058651150,6660,6660,6660,6660,0
20250331,181300,2058651150,6660,6660,6660,6660,0
20250331,181200,2058651150,6660,6660,6660,6660,0
20250331,181100,2058651150,6660,6660,6660,6660,0
20250331,181000,2058651150,6660,6660,6660,6660,0
20250331,180900,2058651150,6660,6660,6660,6660,0
20250331,180800,2058651150,6660,6660,6660,6660,0
20250331,180700,2058651150,6660,6660,6660,6660,0
20250331,180600,2058651150,6660,6660,6660,6660,6500
20250331,180500,2058651150,6660,6660,6660,6660,0
20250331,180400,2058651150,6660,6660,6660,6660,0
20250331,180300,2058651150,6660,6660,6660,6660,0
20250331,180200,2058651150,6660,6660,6660,6660,0
20250331,180100,2058651150,6660,6660,6660,6660,0
20250331,180000,2058651150,6660,6660,6660,6660,0
20250331,175900,2058651150,6660,6660,6660,6660,0
20250331,175800,2058651150,6660,6660,6660,6660,0
20250331,175700,2058651150,6660,6660,6660,6660,0
20250331,175600,2058651150,6660,6660,6660,6660,0
20250331,175500,2058651150,6660,6660,6660,6660,0
20250331,175400,2058651150,6660,6660,6660,6660,0
20250331,175300,2058651150,6660,6660,6660,6660,0
20250331,175200,2058651150,6660,6660,6660,6660,0
20250331,175100,2058651150,6660,6660,6660,6660,0
20250331,175000,2058651150,6660,6660,6660,6660,0
20250331,174900,2058651150,6660,6660,6660,6660,0
20250331,174800,2058651150,6660,6660,6660,6660,0
20250331,174700,2058651150,6660,6660,6660,6660,0
20250331,174600,2058651150,6660,6660,6660,6660,0
20250331,174500,2058651150,6660,6660,6660,6660,0
20250331,174400,2058651150,6660,6660,6660,6660,0
20250331,174300,2058651150,6660,6660,6660,6660,0
20250331,174200,2058651150,6660,6660,6660,6660,0
20250331,174100,2058651150,6660,6660,6660,6660,0
20250331,174000,2058651150,6660,6660,6660,6660,0
20250331,173900,2058651150,6660,6660,6660,6660,0
20250331,173800,2058651150,6660,6660,6660,6660,0
20250331,173700,2058651150,6660,6660,6660,6660,0
20250331,173600,2058651150,6660,6660,6660,6660,6500
20250331,173500,2058651150,6660,6660,6660,6660,0
20250331,173400,2058651150,6660,6660,6660,6660,0
20250331,173300,2058651150,6660,6660,6660,6660,0
20250331,173200,2058651150,6660,6660,6660,6660,0
20250331,173100,2058651150,6660,6660,6660,6660,0
20250331,173000,2058651150,6660,6660,6660,6660,0
20250331,172900,2058651150,6660,6660,6660,6660,0
20250331,172800,2058651150,6660,6660,6660,6660,0
20250331,172700,2058651150,6660,6660,6660,6660,0
20250331,172600,2058651150,6660,6660,6660,6660,0
20250331,172500,2058651150,6660,6660,6660,6660,0
20250331,172400,2058651150,6660,6660,6660,6660,0
20250331,172300,2058651150,6660,6660,6660,6660,0
20250331,172200,2058651150,6660,6660,6660,6660,0
20250331,172100,2058651150,6660,6660,6660,6660,0
20250331,172000,2058651150,6660,6660,6660,6660,0
20250331,171900,2058651150,6660,6660,6660,6660,0
20250331,171800,2058651150,6660,6660,6660,6660,0
20250331,171700,2058651150,6660,6660,6660,6660,0
20250331,171600,2058651150,6660,6660,6660,6660,0
20250331,171500,2058651150,6660,6660,6660,6660,0
20250331,171400,2058651150,6660,6660,6660,6660,0
20250331,171300,2058651150,6660,6660,6660,6660,0
20250331,171200,2058651150,6660,6660,6660,6660,0
20250331,171100,2058651150,6660,6660,6660,6660,0
20250331,171000,2058651150,6660,6660,6660,6660,0
20250331,170900,2058651150,6660,6660,6660,6660,0
20250331,170800,2058651150,6660,6660,6660,6660,0
20250331,170700,2058651150,6660,6660,6660,6660,0
20250331,170600,2058651150,6660,6660,6660,6660,6500
20250331,170500,2058651150,6660,6660,6660,6660,0
20250331,170400,2058651150,6660,6660,6660,6660,0
20250331,170300,2058651150,6660,6660,6660,6660,0
20250331,170200,2058651150,6660,6660,6660,6660,0
20250331,170100,2058651150,6660,6660,6660,6660,0
20250331,170000,2058651150,6660,6660,6660,6660,0
20250331,165900,2058651150,6660,6660,6660,6660,0
20250331,165800,2058651150,6660,6660,6660,6660,0
20250331,165700,2058651150,6660,6660,6660,6660,0
20250331,165600,2058651150,6660,6660,6660,6660,0
20250331,165500,2058651150,6660,6660,6660,6660,0
20250331,165400,2058651150,6660,6660,6660,6660,0
20250331,165300,2058651150,6660,6660,6660,6660,0
20250331,165200,2058651150,6660,6660,6660,6660,0
20250331,165100,2058651150,6660,6660,6660,6660,0
20250331,165000,2058651150,6660,6660,6660,6660,0
20250331,164900,2058651150,6660,6660,6660,6660,0
20250331,164800,2058651150,6660,6660,6660,6660,0
20250331,164700,2058651150,6660,6660,6660,6660,0
20250331,164600,2058651150,6660,6660,6660,6660,0
20250331,164500,2058651150,6660,6660,6660,6660,0
20250331,164400,2058651150,6660,6660,6660,6660,0
20250331,164300,2058651150,6660,6660,6660,6660,0
20250331,164200,2058651150,6660,6660,6660,6660,0
20250331,164100,2058651150,6660,6660,6660,6660,0
20250331,164000,2058651150,6660,6660,6660,6660,0
20250331,163900,2058651150,6660,6660,6660,6660,0
20250331,163800,2058651150,6660,6660,6660,6660,0
20250331,163700,2058651150,6660,6660,6660,6660,0
20250331,163600,2058651150,6660,6660,6660,6660,6500
20250331,163500,2058651150,6660,6660,6660,6660,0
20250331,163400,2058651150,6660,6660,6660,6660,0
20250331,163300,2058651150,6660,6660,6660,6660,0
20250331,163200,2058651150,6660,6660,6660,6660,0
20250331,163100,2058651150,6660,6660,6660,6660,0
20250331,163000,2058651150,6660,6660,6660,6660,0
20250331,162900,2058651150,6660,6660,6660,6660,0
20250331,162800,2058651150,6660,6660,6660,6660,0
20250331,162700,2058651150,6660,6660,6660,6660,0
20250331,162600,2058651150,6660,6660,6660,6660,0
20250331,162500,2058651150,6660,6660,6660,6660,0
20250331,162400,2058651150,6660,6660,6660,6660,0
20250331,162300,2058651150,6660,6660,6660,6660,0
20250331,162200,2058651150,6660,6660,6660,6660,0
20250331,162100,2058651150,6660,6660,6660,6660,0
20250331,162000,2058651150,6660,6660,6660,6660,0
20250331,161900,2058651150,6660,6660,6660,6660,0
20250331,161800,2058651150,6660,6660,6660,6660,0
20250331,161700,2058651150,6660,6660,6660,6660,0
20250331,161600,2058651150,6660,6660,6660,6660,0
20250331,161500,2058651150,6660,6660,6660,6660,0
20250331,161400,2058651150,6660,6660,6660,6660,0
20250331,161300,2058651150,6660,6660,6660,6660,0
20250331,161200,2058651150,6660,6660,6660,6660,0
20250331,161100,2058651150,6660,6660,6660,6660,0
20250331,161000,2058651150,6660,6660,6660,6660,0
20250331,160900,2058651150,6660,6660,6660,6660,0
20250331,160800,2058651150,6660,6660,6660,6660,0
20250331,160700,2058651150,6660,6660,6660,6660,0
20250331,160600,2058651150,6660,6660,6660,6660,6500
20250331,160500,2058651150,6660,6660,6660,6660,0
20250331,160400,2058651150,6660,6660,6660,6660,0
20250331,160300,2058651150,6660,6660,6660,6660,0
20250331,160200,2058651150,6660,6660,6660,6660,0
20250331,160100,2058651150,6660,6660,6660,6660,0
20250331,160000,2058651150,6660,6660,6660,6660,0
20250331,155900,2058651150,6660,6660,6660,6660,0
20250331,155800,2058651150,6660,6660,6660,6660,0
20250331,155700,2058651150,6660,6660,6660,6660,0
20250331,155600,2058651150,6660,6660,6660,6660,0
20250331,155500,2058651150,6660,6660,6660,6660,0
20250331,155400,2058651150,6660,6660,6660,6660,0
20250331,155300,2058651150,6660,6660,6660,6660,0
20250331,155200,2058651150,6660,6660,6660,6660,0
20250331,155100,2058651150,6660,6660,6660,6660,0
20250331,155000,2058651150,6660,6660,6660,6660,0
20250331,154900,2058651150,6660,6660,6660,6660,0
20250331,154800,2058651150,6660,6660,6660,6660,0
20250331,154700,2058651150,6660,6660,6660,6660,0
20250331,154600,2058651150,6660,6660,6660,6660,0
20250331,154500,2058651150,6660,6660,6660,6660,0
20250331,154400,2058651150,6660,6660,6660,6660,0
20250331,154300,2058651150,6660,6660,6660,6660,0
20250331,154200,2058651150,6660,6660,6660,6660,0
20250331,154100,2058651150,6660,6660,6660,6660,0
20250331,154000,2058651150,6660,6660,6660,6660,0
20250331,153900,2058651150,6660,6660,6660,6660,0
20250331,153800,2058651150,6660,6660,6660,6660,0
20250331,153700,2058651150,6660,6660,6660,6660,0
20250331,153600,2058651150,6660,6660,6660,6660,6500
20250331,153500,2058651150,6660,6660,6660,6660,0
20250331,153400,2058651150,6660,6660,6660,6660,0
20250331,153300,2058651150,6660,6660,6660,6660,0
20250331,153200,2058651150,6660,6660,6660,6660,0
20250331,153100,2058651150,6660,6660,6660,6660,0
20250331,153000,2058651150,6660,6660,6660,6660,6500
20250331,152900,2015361150,6690,6690,6690,6690,0
20250331,152800,2015361150,6690,6690,6690,6690,0
20250331,152700,2015361150,6690,6690,6690,6690,0
20250331,152600,2015361150,6690,6690,6690,6690,0
20250331,152500,2015361150,6690,6690,6690,6690,0
20250331,152400,2015361150,6690,6690,6690,6690,0
20250331,152300,2015361150,6690,6690,6690,6690,0
20250331,152200,2015361150,6690,6690,6690,6690,0
20250331,152100,2015361150,6690,6690,6690,6690,0
20250331,152000,2015361150,6690,6690,6690,6690,0
20250331,151900,2015361150,6690,6710,6710,6690,247
20250331,151800,2013705770,6720,6700,6720,6700,2
20250331,151700,2013692350,6720,6720,6720,6720,1360
20250331,151600,2004553150,6720,6720,6720,6720,755
20250331,151500,1999479550,6720,6720,6720,6710,971
20250331,151400,1992955110,6720,6710,6720,6700,1140
20250331,151300,1985294400,6710,6710,6710,6710,1053
20250331,151200,1978228770,6710,6720,6720,6710,2
20250331,151100,1978215340,6690,6700,6710,6690,1035
20250331,151000,1971274250,6680,6680,6700,6680,1163
20250331,150900,1963496230,6700,6700,6700,6700,70
20250331,150800,1963027230,6710,6700,6710,6700,1077
20250331,150700,1955806270,6680,6670,6680,6670,653
20250331,150600,1951448060,6680,6680,6680,6670,724
20250331,150500,1946614240,6670,6680,6690,6670,3139
20250331,150400,1925670330,6680,6690,6690,6680,2260
20250331,150300,1910571300,6680,6680,6680,6680,28
20250331,150200,1910384260,6680,6690,6710,6680,175
20250331,150100,1909210730,6710,6680,6710,6680,589
20250331,150000,1905276180,6680,6680,6680,6680,63
20250331,145900,1904855340,6680,6660,6680,6660,2
20250331,145800,1904842000,6660,6670,6680,6660,185
20250331,145700,1903609060,6670,6670,6670,6670,0
20250331,145600,1903609060,6670,6660,6670,6660,444
20250331,145500,1900647970,6670,6680,6680,6660,2534
20250331,145400,1883746140,6680,6690,6690,6680,69
20250331,145300,1883284940,6690,6690,6690,6680,162
20250331,145200,1882202160,6690,6700,6700,6690,490
20250331,145100,1878924010,6700,6700,6720,6700,503
20250331,145000,1875551510,6700,6690,6700,6690,166
20250331,144900,1874439420,6690,6690,6690,6680,1302
20250331,144800,1865729080,6690,6690,6690,6690,12
20250331,144700,1865648800,6670,6680,6690,6670,638
20250331,144600,1861392950,6670,6690,6690,6660,52
20250331,144500,1861046170,6690,6690,6700,6650,6188
20250331,144400,1819741510,6700,6700,6700,6700,1291
20250331,144300,1811091810,6700,6710,6710,6700,405
20250331,144200,1808378260,6700,6690,6700,6690,609
20250331,144100,1804300430,6700,6700,6700,6700,77
20250331,144000,1803784530,6700,6700,6700,6700,49
20250331,143900,1803456230,6700,6700,6700,6700,1944
20250331,143800,1790431430,6700,6710,6710,6700,956
20250331,143700,1784021970,6710,6710,6710,6710,250
20250331,143600,1782344470,6710,6710,6710,6710,564
20250331,143500,1778560030,6710,6710,6710,6710,598
20250331,143400,1774547450,6710,6710,6720,6710,664
20250331,143300,1770091990,6710,6710,6710,6710,766
20250331,143200,1764952130,6720,6720,6720,6720,38
20250331,143100,1764696770,6720,6720,6720,6720,462
20250331,143000,1761592130,6720,6720,6720,6710,1040
20250331,142900,1754608330,6720,6720,6720,6720,510
20250331,142800,1751181130,6730,6730,6730,6730,222
20250331,142700,1749687070,6720,6730,6730,6720,138
20250331,142600,1748758460,6750,6750,6750,6740,3
20250331,142500,1748738220,6730,6730,6730,6730,0
20250331,142400,1748738220,6730,6730,6730,6730,892
20250331,142300,1742735060,6730,6750,6750,6730,55
20250331,142200,1742363880,6740,6730,6740,6730,583
20250331,142100,1738436190,6740,6740,6740,6730,221
20250331,142000,1736946710,6730,6740,6740,6730,1976
20250331,141900,1723647870,6740,6740,6740,6740,303
20250331,141800,1721605650,6740,6740,6740,6740,0
20250331,141700,1721605650,6740,6740,6740,6740,279
20250331,141600,1719725190,6740,6730,6740,6730,346
20250331,141500,1717394610,6730,6730,6730,6720,480
20250331,141400,1714164310,6720,6730,6730,6720,40
20250331,141300,1713895310,6730,6730,6730,6730,0
20250331,141200,1713895310,6730,6730,6740,6730,167
20250331,141100,1712770120,6740,6710,6740,6710,1074
20250331,141000,1705540690,6710,6730,6730,6710,297
20250331,140900,1703547740,6720,6720,6730,6710,1835
20250331,140800,1691221530,6720,6720,6720,6720,480
20250331,140700,1687995930,6720,6730,6740,6720,998
20250331,140600,1681278520,6730,6730,6740,6730,190
20250331,140500,1679999810,6740,6740,6740,6740,4
20250331,140400,1679972850,6730,6720,6730,6720,708
20250331,140300,1675211740,6720,6710,6720,6710,154
20250331,140200,1674178370,6710,6710,6710,6710,35
20250331,140100,1673943520,6710,6710,6710,6710,192
20250331,140000,1672655200,6700,6720,6720,6700,3246
20250331,135900,1650896590,6720,6720,6720,6720,597
20250331,135800,1646884750,6720,6730,6730,6720,231
20250331,135700,1645332380,6730,6730,6730,6730,29
20250331,135600,1645137210,6730,6730,6730,6730,96
20250331,135500,1644491130,6720,6720,6730,6710,1243
20250331,135400,1636141965,6715,6710,6715,6710,851
20250331,135300,1630431745,6710,6700,6710,6700,736
20250331,135200,1625497235,6700,6720,6720,6700,451
20250331,135100,1622473905,6720,6720,6720,6710,406
20250331,135000,1619749585,6720,6710,6720,6710,926
20250331,134900,1613529865,6720,6720,6720,6720,180
20250331,134800,1612320265,6720,6730,6730,6720,592
20250331,134700,1608341725,6730,6720,6730,6720,1413
20250331,134600,1598845865,6720,6720,6730,6700,3037
20250331,134500,1578468585,6720,6730,6730,6710,4209
20250331,134400,1550183175,6750,6730,6750,6730,1330
20250331,134300,1541212275,6750,6750,6750,6730,483
20250331,134200,1537957065,6750,6730,6750,6730,137
20250331,134100,1537033255,6730,6750,6750,6730,923
20250331,134000,1530817085,6740,6750,6750,6740,226
20250331,133900,1529293815,6750,6750,6750,6750,0
20250331,133800,1529293815,6750,6740,6750,6720,486
20250331,133700,1526021735,6740,6730,6740,6730,977
20250331,133600,1519439525,6730,6730,6730,6730,1052
20250331,133500,1512359565,6730,6720,6730,6720,2132
20250331,133400,1498032315,6720,6740,6740,6720,2097
20250331,133300,1483909645,6740,6730,6740,6730,224
20250331,133200,1482402055,6760,6760,6760,6760,90
20250331,133100,1481793655,6760,6760,6760,6730,432
20250331,133000,1478880535,6760,6770,6770,6760,1499
20250331,132900,1468747035,6770,6770,6770,6760,601
20250331,132800,1464678275,6760,6760,6760,6750,1643
20250331,132700,1453579575,6760,6770,6770,6760,1436
20250331,132600,1443869515,6770,6770,6780,6770,4694
20250331,132500,1412085695,6770,6780,6780,6770,1367
20250331,132400,1402817795,6760,6760,6770,6760,73
20250331,132300,1402324045,6760,6770,6780,6760,92
20250331,132200,1401701465,6770,6780,6780,6770,84
20250331,132100,1401132675,6780,6780,6790,6780,337
20250331,132000,1398845045,6780,6800,6800,6720,10056
20250331,131900,1330910835,6800,6810,6810,6800,1082
20250331,131800,1323552415,6810,6820,6820,6810,25
20250331,131700,1323382025,6810,6810,6820,6810,926
20250331,131600,1317075955,6820,6810,6830,6810,70
20250331,131500,1316598825,6810,6820,6820,6810,443
20250331,131400,1313580755,6830,6830,6830,6830,318
20250331,131300,1311408815,6830,6840,6840,6820,706
20250331,131200,1306586845,6820,6820,6820,6820,1033
20250331,131100,1299541785,6800,6800,6800,6790,199
20250331,131000,1298190475,6780,6790,6810,6780,801
20250331,130900,1292741095,6780,6840,6840,6780,11472
20250331,130800,1214623865,6840,6840,6840,6840,1282
20250331,130700,1205854985,6840,6840,6840,6840,996
20250331,130600,1199042345,6820,6840,6840,6820,1963
20250331,130500,1185627355,6840,6870,6870,6840,303
20250331,130400,1183552895,6850,6850,6850,6850,0
20250331,130300,1183552895,6850,6880,6880,6850,8199
20250331,130200,1127356455,6880,6880,6880,6880,1764
20250331,130100,1115220135,6880,6880,6880,6880,52
20250331,130000,1114862375,6880,6880,6880,6880,5
20250331,125900,1114827975,6880,6880,6880,6870,624
20250331,125800,1110540395,6890,6890,6890,6890,3
20250331,125700,1110519725,6900,6900,6900,6900,203
20250331,125600,1109119025,6900,6890,6910,6880,295
20250331,125500,1107084505,6900,6910,6910,6900,123
20250331,125400,1106234795,6880,6880,6880,6880,0
20250331,125300,1106234795,6880,6880,6880,6880,0
20250331,125200,1106234795,6880,6880,6880,6880,181
20250331,125100,1104989515,6880,6890,6890,6880,901
20250331,125000,1098790365,6880,6880,6880,6880,0
20250331,124900,1098790365,6880,6880,6880,6880,0
20250331,124800,1098790365,6880,6920,6920,6880,212
20250331,124700,1097326305,6920,6920,6920,6920,1472
20250331,124600,1087140065,6920,6910,6920,6910,683
20250331,124500,1082417615,6910,6910,6910,6910,792
20250331,124400,1076944895,6880,6910,6910,6880,49
20250331,124300,1076607415,6910,6890,6910,6870,2270
20250331,124200,1061000785,6920,6920,6920,6920,0
20250331,124100,1061000785,6920,6890,6920,6880,306
20250331,124000,1058891815,6910,6910,6910,6910,77
20250331,123900,1058359745,6910,6910,6910,6910,205
20250331,123800,1056943195,6920,6890,6920,6890,41
20250331,123700,1056660675,6920,6900,6920,6900,2
20250331,123600,1056646855,6880,6880,6880,6880,0
20250331,123500,1056646855,6880,6880,6880,6880,812
20250331,123400,1051060295,6890,6890,6890,6890,0
20250331,123300,1051060295,6890,6920,6920,6890,1968
20250331,123200,1037499925,6920,6920,6920,6920,5
20250331,123100,1037465325,6920,6920,6930,6920,28
20250331,123000,1037271555,6930,6920,6930,6920,552
20250331,122900,1033451705,6890,6920,6920,6880,3287
20250331,122800,1010828875,6900,6890,6920,6880,1945
20250331,122700,997429385,6900,6920,6920,6900,517
20250331,122600,993853745,6890,6920,6920,6880,1402
20250331,122500,984196355,6890,6900,6900,6890,195
20250331,122400,982850865,6930,6900,6930,6900,8
20250331,122300,982795485,6890,6900,6900,6890,310
20250331,122200,980656745,6930,6920,6930,6920,29
20250331,122100,980456055,6940,6940,6940,6940,1
20250331,122000,980449115,6900,6900,6900,6895,703
20250331,121900,975599490,6900,6960,6960,6890,16112
20250331,121800,864231530,6970,6970,6970,6970,100
20250331,121700,863534530,6970,6970,6970,6970,200
20250331,121600,862140530,6970,6970,6970,6970,5
20250331,121500,862105680,6970,6970,6970,6970,2
20250331,121400,862091740,6970,6970,6970,6970,0
20250331,121300,862091740,6970,6970,6970,6970,11
20250331,121200,862015070,6980,6980,6980,6980,0
20250331,121100,862015070,6980,6980,6980,6980,0
20250331,121000,862015070,6980,6980,6980,6980,0
20250331,120900,862015070,6980,6980,6980,6980,183
20250331,120800,860737730,6980,6980,6980,6980,1
20250331,120700,860730750,6980,6980,6980,6980,75
20250331,120600,860207250,6980,6980,6980,6980,180
20250331,120500,858950850,6960,6960,6960,6960,53
20250331,120400,858581970,6980,6980,6980,6980,9
20250331,120300,858519150,6980,6980,6980,6970,7
20250331,120200,858470340,6960,6980,6980,6960,13
20250331,120100,858379840,6970,6980,6980,6970,11
20250331,120000,858303160,6970,6980,6980,6970,106
20250331,115900,857564290,7010,7010,7010,7010,2
20250331,115800,857550270,6980,6980,6980,6980,3
20250331,115700,857529330,7000,7000,7000,7000,5
20250331,115600,857494330,7020,7020,7020,7020,0
20250331,115500,857494330,7020,6960,7020,6960,23
20250331,115400,857334070,7020,6990,7020,6990,3
20250331,115300,857313070,7020,7020,7020,7020,320
20250331,115200,855066670,7020,7020,7020,7020,1
20250331,115100,855059650,6960,6970,6970,6960,32
20250331,115000,854836710,6990,7010,7010,6990,5883
20250331,114900,813714420,7000,6990,7000,6990,400
20250331,114800,810917420,7000,6990,7000,6990,1440
20250331,114700,800842590,6990,6960,6990,6960,371
20250331,114600,798260370,6930,6970,6970,6930,653
20250331,114500,793726380,6970,6970,6970,6970,1
20250331,114400,793719410,6970,6970,6970,6970,0
20250331,114300,793719410,6970,6970,6970,6970,0
20250331,114200,793719410,6970,6970,6970,6970,0
20250331,114100,793719410,6970,6960,6970,6960,894
20250331,114000,787489630,6970,6970,6970,6970,0
20250331,113900,787489630,6970,6970,6970,6970,0
20250331,113800,787489630,6970,6970,6970,6970,1
20250331,113700,787482660,6950,6940,6950,6930,1746
20250331,113600,775362170,6940,6940,6940,6940,47
20250331,113500,775035990,6940,6950,6950,6940,100
20250331,113400,774341060,6990,6950,6990,6950,31
20250331,113300,774125570,6950,6950,6950,6950,0
20250331,113200,774125570,6950,6950,6950,6950,0
20250331,113100,774125570,6950,6950,6950,6950,0
20250331,113000,774125570,6950,6950,6950,6950,582
20250331,112900,770080670,6950,6950,6950,6950,5
20250331,112800,770045920,6950,6950,6950,6930,1205
20250331,112700,761688500,6960,6960,6960,6950,71
20250331,112600,761195030,6960,6950,6960,6950,513
20250331,112500,757629560,6960,6960,6960,6960,32
20250331,112400,757406840,6970,6970,6970,6970,10
20250331,112300,757337140,6970,6970,6970,6970,67
20250331,112200,756870150,6970,6970,6970,6970,58
20250331,112100,756465890,6970,6970,6970,6970,0
20250331,112000,756465890,6970,6960,6970,6960,272
20250331,111900,754572710,6960,6970,6980,6960,812
20250331,111800,748918930,6970,6980,6980,6970,383
20250331,111700,746248340,6990,6990,6990,6990,0
20250331,111600,746248340,6990,6990,6990,6990,1
20250331,111500,746241350,6980,6990,6990,6980,52
20250331,111400,745878070,6980,6990,6990,6980,1700
20250331,111300,734001070,6990,6990,6990,6990,56
20250331,111200,733609630,6980,6970,6980,6970,717
20250331,111100,728605000,6970,6980,6980,6970,74
20250331,111000,728088780,6980,6980,6990,6980,193
20250331,110900,726741530,6990,7000,7000,6990,47
20250331,110800,726412940,7000,7020,7020,6980,3530
20250331,110700,701743520,7030,7030,7030,7030,3
20250331,110600,701722430,7030,7030,7030,7030,0
20250331,110500,701722430,7030,7040,7040,7030,3
20250331,110400,701701320,7050,7010,7050,7010,342
20250331,110300,699303860,7010,7010,7010,7010,425
20250331,110200,696324610,7010,7020,7020,7000,3751
20250331,110100,670062130,7020,7020,7020,7020,205
20250331,110000,668623030,7030,7030,7030,7030,0
20250331,105900,668623030,7030,7020,7030,7020,55
20250331,105800,668236430,7030,7020,7030,7010,383
20250331,105700,665551450,7030,7030,7030,7030,2
20250331,105600,665537390,7020,7020,7020,7020,0
20250331,105500,665537390,7020,7060,7060,7020,548
20250331,105400,661686600,7060,7060,7060,7060,10
20250331,105300,661616000,7060,7050,7060,7050,1177
20250331,105200,653318140,7050,7050,7050,7050,51
20250331,105100,652958590,7050,7010,7050,7010,102
20250331,105000,652239570,7050,7050,7050,7010,501
20250331,104900,648711520,7050,7040,7050,7040,264
20250331,104800,646850460,7040,7020,7040,7020,668
20250331,104700,642152880,6990,6990,7020,6990,575
20250331,104600,638128970,7000,7000,7000,7000,6
20250331,104500,638086970,7000,7000,7000,7000,6
20250331,104400,638044970,6990,7000,7000,6990,360
20250331,104300,635527590,7000,7000,7000,7000,100
20250331,104200,634827590,7000,7000,7000,7000,486
20250331,104100,631425590,7000,6990,7000,6990,13
20250331,104000,631334690,7000,7000,7000,6990,79
20250331,103900,630781700,7000,6990,7010,6990,587
20250331,103800,626674670,6990,6990,6990,6990,150
20250331,103700,625626170,6990,7000,7000,6990,287
20250331,103600,623620010,6990,6990,6990,6990,430
20250331,103500,620614310,6990,6990,6990,6980,894
20250331,103400,614365750,7020,7020,7020,7020,0
20250331,103300,614365750,7020,7030,7030,7000,1723
20250331,103200,602286380,7040,7040,7040,7040,0
20250331,103100,602286380,7040,7040,7040,7040,66
20250331,103000,601821740,7050,7050,7050,7050,523
20250331,102900,598134590,7050,7050,7050,7050,186
20250331,102800,596823290,7050,7050,7050,7050,202
20250331,102700,595399190,7040,7040,7040,7040,190
20250331,102600,594061590,7040,7040,7060,7040,288
20250331,102500,592034050,7050,7050,7050,7050,0
20250331,102400,592034050,7050,7060,7060,7050,66
20250331,102300,591568200,7060,7060,7060,7060,24
20250331,102200,591398760,7060,7060,7060,7060,20
20250331,102100,591257560,7060,7040,7060,7040,21
20250331,102000,591109700,7060,7050,7060,7050,12
20250331,101900,591025030,7060,7060,7060,7060,27
20250331,101800,590834410,7060,7060,7060,7060,128
20250331,101700,589930730,7060,7060,7060,7030,691
20250331,101600,585072850,7030,7070,7070,7020,905
20250331,101500,578711730,7070,7060,7070,7060,307
20250331,101400,576542590,7030,7040,7040,7030,3
20250331,101300,576521490,7060,7060,7060,7060,708
20250331,101200,571523010,7050,7060,7060,7050,53
20250331,101100,571148840,7060,7030,7070,7020,1060
20250331,101000,563661510,7060,7070,7070,7060,114
20250331,100900,562855740,7070,7070,7070,7070,10
20250331,100800,562785040,7060,7060,7060,7060,210
20250331,100700,561302440,7060,7060,7060,7060,0
20250331,100600,561302440,7060,7060,7060,7060,35
20250331,100500,561055340,7060,7060,7060,7060,1
20250331,100400,561048280,7040,7040,7040,7040,0
20250331,100300,561048280,7040,7060,7060,7040,544
20250331,100200,557218340,7060,7060,7060,7060,13
20250331,100100,557126560,7060,7050,7060,7050,34
20250331,100000,556886730,7060,7050,7060,7040,22
20250331,095900,556731820,7040,7060,7060,7040,40
20250331,095800,556450000,7060,7070,7070,7060,44
20250331,095700,556138960,7070,7060,7070,7060,376
20250331,095600,553483570,7060,7060,7060,7060,0
20250331,095500,553483570,7060,7060,7060,7060,73
20250331,095400,552968190,7060,7060,7060,7060,322
20250331,095300,550694870,7060,7040,7060,7040,179
20250331,095200,549434690,7040,7020,7040,7020,115
20250331,095100,548627290,7050,7050,7050,7050,19
20250331,095000,548493340,7050,7050,7050,7050,3
20250331,094900,548472190,7030,7020,7030,7020,938
20250331,094800,541883420,7020,7030,7030,7020,155
20250331,094700,540795310,7020,7020,7020,7020,34
20250331,094600,540556630,7020,7030,7030,7020,684
20250331,094500,535748310,7050,7050,7050,7050,900
20250331,094400,529403310,7050,7010,7050,7010,1543
20250331,094300,518538380,7000,7000,7010,7000,324
20250331,094200,516270010,7000,6990,7000,6990,102
20250331,094100,515557010,7000,7000,7000,7000,0
20250331,094000,515557010,7000,7000,7000,7000,0
20250331,093900,515557010,7000,7000,7000,7000,0
20250331,093800,515557010,7000,7000,7000,7000,1
20250331,093700,515550010,6970,7000,7000,6970,33
20250331,093600,515319340,6990,6970,6990,6970,280
20250331,093500,513367320,6970,6980,6980,6970,54
20250331,093400,512990450,6980,6980,6980,6960,120
20250331,093300,512153070,6970,6970,6970,6970,223
20250331,093200,510598760,6970,6970,6970,6950,9
20250331,093100,510536160,6960,6980,6980,6960,458
20250331,093000,507342630,6980,6980,6980,6980,1
20250331,092900,507335650,6970,6960,6970,6930,502
20250331,092800,503838140,6930,6940,6970,6930,614
20250331,092700,499575360,6935,6950,6950,6920,193
20250331,092600,498237670,6950,6950,6950,6920,173
20250331,092500,497038180,6950,6910,6970,6910,639
20250331,092400,492617470,6930,6880,6930,6800,4705
20250331,092300,460342730,6900,6910,6930,6900,1628
20250331,092200,449088190,6910,6950,6950,6800,7018
20250331,092100,400768700,6950,6970,6970,6950,905
20250331,092000,394473160,6970,6970,6970,6970,124
20250331,091900,393608880,6970,6980,6980,6970,643
20250331,091800,389124380,6980,6990,6990,6980,301
20250331,091700,387022040,6990,7020,7020,6970,4202
20250331,091600,357615210,7020,7050,7050,7010,50
20250331,091500,357263000,7050,7010,7050,7010,288
20250331,091400,355242520,7010,7030,7070,7000,2476
20250331,091300,337874770,7030,7050,7050,7020,2002
20250331,091200,323807870,7070,7070,7070,7070,1200
20250331,091100,315323870,7070,7050,7070,7050,118
20250331,091000,314491510,7040,7050,7050,7020,1180
20250331,090900,306198540,7050,7050,7050,7020,666
20250331,090800,301508030,7040,7050,7070,7030,12912
20250331,090700,210496470,7060,7070,7070,7060,930
20250331,090600,203929370,7090,7070,7090,7070,208
20250331,090500,202458770,7060,7100,7100,7060,1597
20250331,090400,191175090,7100,7080,7100,7050,717
20250331,090300,186102190,7060,7080,7100,7060,1922
20250331,090200,172528450,7050,7110,7140,7050,7749
20250331,090100,117748570,7090,7140,7140,7080,924
20250331,090000,111181420,7080,7050,7170,7050,15753