KissMeData/337930/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205300,545019410,5850,5850,5850,5850,2775
20250331,205200,545019410,5850,5850,5850,5850,0
20250331,205100,545019410,5850,5850,5850,5850,0
20250331,205000,545019410,5850,5850,5850,5850,0
20250331,204900,545019410,5850,5850,5850,5850,0
20250331,204800,545019410,5850,5850,5850,5850,0
20250331,204700,545019410,5850,5850,5850,5850,0
20250331,204600,545019410,5850,5850,5850,5850,0
20250331,204500,545019410,5850,5850,5850,5850,0
20250331,204400,545019410,5850,5850,5850,5850,0
20250331,204300,545019410,5850,5850,5850,5850,0
20250331,204200,545019410,5850,5850,5850,5850,0
20250331,204100,545019410,5850,5850,5850,5850,0
20250331,204000,545019410,5850,5850,5850,5850,0
20250331,203900,545019410,5850,5850,5850,5850,0
20250331,203800,545019410,5850,5850,5850,5850,0
20250331,203700,545019410,5850,5850,5850,5850,0
20250331,203600,545019410,5850,5850,5850,5850,0
20250331,203500,545019410,5850,5850,5850,5850,0
20250331,203400,545019410,5850,5850,5850,5850,0
20250331,203300,545019410,5850,5850,5850,5850,0
20250331,203200,545019410,5850,5850,5850,5850,0
20250331,203100,545019410,5850,5850,5850,5850,0
20250331,203000,545019410,5850,5850,5850,5850,0
20250331,202900,545019410,5850,5850,5850,5850,0
20250331,202800,545019410,5850,5850,5850,5850,0
20250331,202700,545019410,5850,5850,5850,5850,0
20250331,202600,545019410,5850,5850,5850,5850,0
20250331,202500,545019410,5850,5850,5850,5850,0
20250331,202400,545019410,5850,5850,5850,5850,0
20250331,202300,545019410,5850,5850,5850,5850,2775
20250331,202200,545019410,5850,5850,5850,5850,0
20250331,202100,545019410,5850,5850,5850,5850,0
20250331,202000,545019410,5850,5850,5850,5850,0
20250331,201900,545019410,5850,5850,5850,5850,0
20250331,201800,545019410,5850,5850,5850,5850,0
20250331,201700,545019410,5850,5850,5850,5850,0
20250331,201600,545019410,5850,5850,5850,5850,0
20250331,201500,545019410,5850,5850,5850,5850,0
20250331,201400,545019410,5850,5850,5850,5850,0
20250331,201300,545019410,5850,5850,5850,5850,0
20250331,201200,545019410,5850,5850,5850,5850,0
20250331,201100,545019410,5850,5850,5850,5850,0
20250331,201000,545019410,5850,5850,5850,5850,0
20250331,200900,545019410,5850,5850,5850,5850,0
20250331,200800,545019410,5850,5850,5850,5850,0
20250331,200700,545019410,5850,5850,5850,5850,0
20250331,200600,545019410,5850,5850,5850,5850,0
20250331,200500,545019410,5850,5850,5850,5850,0
20250331,200400,545019410,5850,5850,5850,5850,0
20250331,200300,545019410,5850,5850,5850,5850,0
20250331,200200,545019410,5850,5850,5850,5850,0
20250331,200100,545019410,5850,5850,5850,5850,0
20250331,200000,545019410,5850,5850,5850,5850,0
20250331,195900,545019410,5850,5850,5850,5850,0
20250331,195800,545019410,5850,5850,5850,5850,0
20250331,195700,545019410,5850,5850,5850,5850,0
20250331,195600,545019410,5850,5850,5850,5850,0
20250331,195500,545019410,5850,5850,5850,5850,0
20250331,195400,545019410,5850,5850,5850,5850,0
20250331,195300,545019410,5850,5850,5850,5850,2775
20250331,195200,545019410,5850,5850,5850,5850,0
20250331,195100,545019410,5850,5850,5850,5850,0
20250331,195000,545019410,5850,5850,5850,5850,0
20250331,194900,545019410,5850,5850,5850,5850,0
20250331,194800,545019410,5850,5850,5850,5850,0
20250331,194700,545019410,5850,5850,5850,5850,0
20250331,194600,545019410,5850,5850,5850,5850,0
20250331,194500,545019410,5850,5850,5850,5850,0
20250331,194400,545019410,5850,5850,5850,5850,0
20250331,194300,545019410,5850,5850,5850,5850,0
20250331,194200,545019410,5850,5850,5850,5850,0
20250331,194100,545019410,5850,5850,5850,5850,0
20250331,194000,545019410,5850,5850,5850,5850,0
20250331,193900,545019410,5850,5850,5850,5850,0
20250331,193800,545019410,5850,5850,5850,5850,0
20250331,193700,545019410,5850,5850,5850,5850,0
20250331,193600,545019410,5850,5850,5850,5850,0
20250331,193500,545019410,5850,5850,5850,5850,0
20250331,193400,545019410,5850,5850,5850,5850,0
20250331,193300,545019410,5850,5850,5850,5850,0
20250331,193200,545019410,5850,5850,5850,5850,0
20250331,193100,545019410,5850,5850,5850,5850,0
20250331,193000,545019410,5850,5850,5850,5850,0
20250331,192900,545019410,5850,5850,5850,5850,0
20250331,192800,545019410,5850,5850,5850,5850,0
20250331,192700,545019410,5850,5850,5850,5850,0
20250331,192600,545019410,5850,5850,5850,5850,0
20250331,192500,545019410,5850,5850,5850,5850,0
20250331,192400,545019410,5850,5850,5850,5850,0
20250331,192300,545019410,5850,5850,5850,5850,2775
20250331,192200,545019410,5850,5850,5850,5850,0
20250331,192100,545019410,5850,5850,5850,5850,0
20250331,192000,545019410,5850,5850,5850,5850,0
20250331,191900,545019410,5850,5850,5850,5850,0
20250331,191800,545019410,5850,5850,5850,5850,0
20250331,191700,545019410,5850,5850,5850,5850,0
20250331,191600,545019410,5850,5850,5850,5850,0
20250331,191500,545019410,5850,5850,5850,5850,0
20250331,191400,545019410,5850,5850,5850,5850,0
20250331,191300,545019410,5850,5850,5850,5850,0
20250331,191200,545019410,5850,5850,5850,5850,0
20250331,191100,545019410,5850,5850,5850,5850,0
20250331,191000,545019410,5850,5850,5850,5850,0
20250331,190900,545019410,5850,5850,5850,5850,0
20250331,190800,545019410,5850,5850,5850,5850,0
20250331,190700,545019410,5850,5850,5850,5850,0
20250331,190600,545019410,5850,5850,5850,5850,0
20250331,190500,545019410,5850,5850,5850,5850,0
20250331,190400,545019410,5850,5850,5850,5850,0
20250331,190300,545019410,5850,5850,5850,5850,0
20250331,190200,545019410,5850,5850,5850,5850,0
20250331,190100,545019410,5850,5850,5850,5850,0
20250331,190000,545019410,5850,5850,5850,5850,0
20250331,185900,545019410,5850,5850,5850,5850,0
20250331,185800,545019410,5850,5850,5850,5850,0
20250331,185700,545019410,5850,5850,5850,5850,0
20250331,185600,545019410,5850,5850,5850,5850,0
20250331,185500,545019410,5850,5850,5850,5850,0
20250331,185400,545019410,5850,5850,5850,5850,0
20250331,185300,545019410,5850,5850,5850,5850,2775
20250331,185200,545019410,5850,5850,5850,5850,0
20250331,185100,545019410,5850,5850,5850,5850,0
20250331,185000,545019410,5850,5850,5850,5850,0
20250331,184900,545019410,5850,5850,5850,5850,0
20250331,184800,545019410,5850,5850,5850,5850,0
20250331,184700,545019410,5850,5850,5850,5850,0
20250331,184600,545019410,5850,5850,5850,5850,0
20250331,184500,545019410,5850,5850,5850,5850,0
20250331,184400,545019410,5850,5850,5850,5850,0
20250331,184300,545019410,5850,5850,5850,5850,0
20250331,184200,545019410,5850,5850,5850,5850,0
20250331,184100,545019410,5850,5850,5850,5850,0
20250331,184000,545019410,5850,5850,5850,5850,0
20250331,183900,545019410,5850,5850,5850,5850,0
20250331,183800,545019410,5850,5850,5850,5850,0
20250331,183700,545019410,5850,5850,5850,5850,0
20250331,183600,545019410,5850,5850,5850,5850,0
20250331,183500,545019410,5850,5850,5850,5850,0
20250331,183400,545019410,5850,5850,5850,5850,0
20250331,183300,545019410,5850,5850,5850,5850,0
20250331,183200,545019410,5850,5850,5850,5850,0
20250331,183100,545019410,5850,5850,5850,5850,0
20250331,183000,545019410,5850,5850,5850,5850,0
20250331,182900,545019410,5850,5850,5850,5850,0
20250331,182800,545019410,5850,5850,5850,5850,0
20250331,182700,545019410,5850,5850,5850,5850,0
20250331,182600,545019410,5850,5850,5850,5850,0
20250331,182500,545019410,5850,5850,5850,5850,0
20250331,182400,545019410,5850,5850,5850,5850,0
20250331,182300,545019410,5850,5850,5850,5850,2775
20250331,182200,545019410,5850,5850,5850,5850,0
20250331,182100,545019410,5850,5850,5850,5850,0
20250331,182000,545019410,5850,5850,5850,5850,0
20250331,181900,545019410,5850,5850,5850,5850,0
20250331,181800,545019410,5850,5850,5850,5850,0
20250331,181700,545019410,5850,5850,5850,5850,0
20250331,181600,545019410,5850,5850,5850,5850,0
20250331,181500,545019410,5850,5850,5850,5850,0
20250331,181400,545019410,5850,5850,5850,5850,0
20250331,181300,545019410,5850,5850,5850,5850,0
20250331,181200,545019410,5850,5850,5850,5850,0
20250331,181100,545019410,5850,5850,5850,5850,0
20250331,181000,545019410,5850,5850,5850,5850,0
20250331,180900,545019410,5850,5850,5850,5850,0
20250331,180800,545019410,5850,5850,5850,5850,0
20250331,180700,545019410,5850,5850,5850,5850,0
20250331,180600,545019410,5850,5850,5850,5850,0
20250331,180500,545019410,5850,5850,5850,5850,0
20250331,180400,545019410,5850,5850,5850,5850,0
20250331,180300,545019410,5850,5850,5850,5850,0
20250331,180200,545019410,5850,5850,5850,5850,0
20250331,180100,545019410,5850,5850,5850,5850,0
20250331,180000,545019410,5850,5850,5850,5850,0
20250331,175900,545019410,5850,5850,5850,5850,0
20250331,175800,545019410,5850,5850,5850,5850,0
20250331,175700,545019410,5850,5850,5850,5850,0
20250331,175600,545019410,5850,5850,5850,5850,0
20250331,175500,545019410,5850,5850,5850,5850,0
20250331,175400,545019410,5850,5850,5850,5850,0
20250331,175300,545019410,5850,5850,5850,5850,2775
20250331,175200,545019410,5850,5850,5850,5850,0
20250331,175100,545019410,5850,5850,5850,5850,0
20250331,175000,545019410,5850,5850,5850,5850,0
20250331,174900,545019410,5850,5850,5850,5850,0
20250331,174800,545019410,5850,5850,5850,5850,0
20250331,174700,545019410,5850,5850,5850,5850,0
20250331,174600,545019410,5850,5850,5850,5850,0
20250331,174500,545019410,5850,5850,5850,5850,0
20250331,174400,545019410,5850,5850,5850,5850,0
20250331,174300,545019410,5850,5850,5850,5850,0
20250331,174200,545019410,5850,5850,5850,5850,0
20250331,174100,545019410,5850,5850,5850,5850,0
20250331,174000,545019410,5850,5850,5850,5850,0
20250331,173900,545019410,5850,5850,5850,5850,0
20250331,173800,545019410,5850,5850,5850,5850,0
20250331,173700,545019410,5850,5850,5850,5850,0
20250331,173600,545019410,5850,5850,5850,5850,0
20250331,173500,545019410,5850,5850,5850,5850,0
20250331,173400,545019410,5850,5850,5850,5850,0
20250331,173300,545019410,5850,5850,5850,5850,0
20250331,173200,545019410,5850,5850,5850,5850,0
20250331,173100,545019410,5850,5850,5850,5850,0
20250331,173000,545019410,5850,5850,5850,5850,0
20250331,172900,545019410,5850,5850,5850,5850,0
20250331,172800,545019410,5850,5850,5850,5850,0
20250331,172700,545019410,5850,5850,5850,5850,0
20250331,172600,545019410,5850,5850,5850,5850,0
20250331,172500,545019410,5850,5850,5850,5850,0
20250331,172400,545019410,5850,5850,5850,5850,0
20250331,172300,545019410,5850,5850,5850,5850,2775
20250331,172200,545019410,5850,5850,5850,5850,0
20250331,172100,545019410,5850,5850,5850,5850,0
20250331,172000,545019410,5850,5850,5850,5850,0
20250331,171900,545019410,5850,5850,5850,5850,0
20250331,171800,545019410,5850,5850,5850,5850,0
20250331,171700,545019410,5850,5850,5850,5850,0
20250331,171600,545019410,5850,5850,5850,5850,0
20250331,171500,545019410,5850,5850,5850,5850,0
20250331,171400,545019410,5850,5850,5850,5850,0
20250331,171300,545019410,5850,5850,5850,5850,0
20250331,171200,545019410,5850,5850,5850,5850,0
20250331,171100,545019410,5850,5850,5850,5850,0
20250331,171000,545019410,5850,5850,5850,5850,0
20250331,170900,545019410,5850,5850,5850,5850,0
20250331,170800,545019410,5850,5850,5850,5850,0
20250331,170700,545019410,5850,5850,5850,5850,0
20250331,170600,545019410,5850,5850,5850,5850,0
20250331,170500,545019410,5850,5850,5850,5850,0
20250331,170400,545019410,5850,5850,5850,5850,0
20250331,170300,545019410,5850,5850,5850,5850,0
20250331,170200,545019410,5850,5850,5850,5850,0
20250331,170100,545019410,5850,5850,5850,5850,0
20250331,170000,545019410,5850,5850,5850,5850,0
20250331,165900,545019410,5850,5850,5850,5850,0
20250331,165800,545019410,5850,5850,5850,5850,0
20250331,165700,545019410,5850,5850,5850,5850,0
20250331,165600,545019410,5850,5850,5850,5850,0
20250331,165500,545019410,5850,5850,5850,5850,0
20250331,165400,545019410,5850,5850,5850,5850,0
20250331,165300,545019410,5850,5850,5850,5850,2775
20250331,165200,545019410,5850,5850,5850,5850,0
20250331,165100,545019410,5850,5850,5850,5850,0
20250331,165000,545019410,5850,5850,5850,5850,0
20250331,164900,545019410,5850,5850,5850,5850,0
20250331,164800,545019410,5850,5850,5850,5850,0
20250331,164700,545019410,5850,5850,5850,5850,0
20250331,164600,545019410,5850,5850,5850,5850,0
20250331,164500,545019410,5850,5850,5850,5850,0
20250331,164400,545019410,5850,5850,5850,5850,0
20250331,164300,545019410,5850,5850,5850,5850,0
20250331,164200,545019410,5850,5850,5850,5850,0
20250331,164100,545019410,5850,5850,5850,5850,0
20250331,164000,545019410,5850,5850,5850,5850,0
20250331,163900,545019410,5850,5850,5850,5850,0
20250331,163800,545019410,5850,5850,5850,5850,0
20250331,163700,545019410,5850,5850,5850,5850,0
20250331,163600,545019410,5850,5850,5850,5850,0
20250331,163500,545019410,5850,5850,5850,5850,0
20250331,163400,545019410,5850,5850,5850,5850,0
20250331,163300,545019410,5850,5850,5850,5850,0
20250331,163200,545019410,5850,5850,5850,5850,0
20250331,163100,545019410,5850,5850,5850,5850,0
20250331,163000,545019410,5850,5850,5850,5850,0
20250331,162900,545019410,5850,5850,5850,5850,0
20250331,162800,545019410,5850,5850,5850,5850,0
20250331,162700,545019410,5850,5850,5850,5850,0
20250331,162600,545019410,5850,5850,5850,5850,0
20250331,162500,545019410,5850,5850,5850,5850,0
20250331,162400,545019410,5850,5850,5850,5850,0
20250331,162300,545019410,5850,5850,5850,5850,2775
20250331,162200,545019410,5850,5850,5850,5850,0
20250331,162100,545019410,5850,5850,5850,5850,0
20250331,162000,545019410,5850,5850,5850,5850,0
20250331,161900,545019410,5850,5850,5850,5850,0
20250331,161800,545019410,5850,5850,5850,5850,0
20250331,161700,545019410,5850,5850,5850,5850,0
20250331,161600,545019410,5850,5850,5850,5850,0
20250331,161500,545019410,5850,5850,5850,5850,0
20250331,161400,545019410,5850,5850,5850,5850,0
20250331,161300,545019410,5850,5850,5850,5850,0
20250331,161200,545019410,5850,5850,5850,5850,0
20250331,161100,545019410,5850,5850,5850,5850,0
20250331,161000,545019410,5850,5850,5850,5850,0
20250331,160900,545019410,5850,5850,5850,5850,0
20250331,160800,545019410,5850,5850,5850,5850,0
20250331,160700,545019410,5850,5850,5850,5850,0
20250331,160600,545019410,5850,5850,5850,5850,0
20250331,160500,545019410,5850,5850,5850,5850,0
20250331,160400,545019410,5850,5850,5850,5850,0
20250331,160300,545019410,5850,5850,5850,5850,0
20250331,160200,545019410,5850,5850,5850,5850,0
20250331,160100,545019410,5850,5850,5850,5850,0
20250331,160000,545019410,5850,5850,5850,5850,0
20250331,155900,545019410,5850,5850,5850,5850,0
20250331,155800,545019410,5850,5850,5850,5850,0
20250331,155700,545019410,5850,5850,5850,5850,0
20250331,155600,545019410,5850,5850,5850,5850,0
20250331,155500,545019410,5850,5850,5850,5850,0
20250331,155400,545019410,5850,5850,5850,5850,0
20250331,155300,545019410,5850,5850,5850,5850,2775
20250331,155200,545019410,5850,5850,5850,5850,0
20250331,155100,545019410,5850,5850,5850,5850,0
20250331,155000,545019410,5850,5850,5850,5850,0
20250331,154900,545019410,5850,5850,5850,5850,0
20250331,154800,545019410,5850,5850,5850,5850,0
20250331,154700,545019410,5850,5850,5850,5850,0
20250331,154600,545019410,5850,5850,5850,5850,0
20250331,154500,545019410,5850,5850,5850,5850,0
20250331,154400,545019410,5850,5850,5850,5850,0
20250331,154300,545019410,5850,5850,5850,5850,0
20250331,154200,545019410,5850,5850,5850,5850,0
20250331,154100,545019410,5850,5850,5850,5850,0
20250331,154000,545019410,5850,5850,5850,5850,0
20250331,153900,545019410,5850,5850,5850,5850,0
20250331,153800,545019410,5850,5850,5850,5850,0
20250331,153700,545019410,5850,5850,5850,5850,0
20250331,153600,545019410,5850,5850,5850,5850,0
20250331,153500,545019410,5850,5850,5850,5850,0
20250331,153400,545019410,5850,5850,5850,5850,0
20250331,153300,545019410,5850,5850,5850,5850,0
20250331,153200,545019410,5850,5850,5850,5850,0
20250331,153100,545019410,5850,5850,5850,5850,0
20250331,153000,545019410,5850,5850,5850,5850,2775
20250331,152900,528785660,5860,5860,5860,5860,0
20250331,152800,528785660,5860,5860,5860,5860,0
20250331,152700,528785660,5860,5860,5860,5860,0
20250331,152600,528785660,5860,5860,5860,5860,0
20250331,152500,528785660,5860,5860,5860,5860,0
20250331,152400,528785660,5860,5860,5860,5860,0
20250331,152300,528785660,5860,5860,5860,5860,0
20250331,152200,528785660,5860,5860,5860,5860,0
20250331,152100,528785660,5860,5860,5860,5860,0
20250331,152000,528785660,5860,5860,5860,5860,0
20250331,151900,528785660,5860,5870,5870,5860,1519
20250331,151800,519878750,5870,5880,5890,5870,640
20250331,151700,516115510,5890,5890,5890,5880,262
20250331,151600,514572790,5890,5880,5890,5880,87
20250331,151500,514060800,5880,5880,5880,5880,200
20250331,151400,512884800,5880,5890,5890,5880,800
20250331,151300,508178840,5890,5890,5890,5890,42
20250331,151200,507931460,5880,5880,5880,5880,231
20250331,151100,506573180,5890,5880,5890,5880,172
20250331,151000,505560540,5880,5880,5880,5880,55
20250331,150900,505237140,5880,5890,5890,5880,45
20250331,150800,504972280,5880,5880,5880,5880,337
20250331,150700,502990720,5880,5880,5880,5870,221
20250331,150600,501693010,5880,5880,5880,5870,244
20250331,150500,500260290,5880,5880,5880,5870,91
20250331,150400,499725710,5880,5880,5880,5870,869
20250331,150300,494616980,5890,5890,5890,5890,0
20250331,150200,494616980,5890,5890,5890,5890,0
20250331,150100,494616980,5890,5890,5890,5890,0
20250331,150000,494616980,5890,5890,5890,5890,159
20250331,145900,493680470,5890,5890,5890,5890,0
20250331,145800,493680470,5890,5890,5890,5890,1
20250331,145700,493674580,5890,5890,5890,5890,92
20250331,145600,493132700,5880,5890,5890,5880,76
20250331,145500,492685770,5890,5890,5890,5890,1
20250331,145400,492679880,5880,5880,5880,5880,1046
20250331,145300,486529400,5890,5890,5890,5890,0
20250331,145200,486529400,5890,5890,5890,5890,5
20250331,145100,486499950,5880,5880,5880,5880,20
20250331,145000,486382350,5880,5880,5880,5880,0
20250331,144900,486382350,5880,5880,5880,5880,0
20250331,144800,486382350,5880,5880,5880,5880,136
20250331,144700,485582670,5880,5880,5880,5880,237
20250331,144600,484189110,5880,5880,5880,5880,116
20250331,144500,483507030,5880,5880,5880,5880,274
20250331,144400,481895910,5890,5890,5890,5890,60
20250331,144300,481542510,5900,5900,5900,5900,0
20250331,144200,481542510,5900,5900,5900,5900,0
20250331,144100,481542510,5900,5900,5900,5900,111
20250331,144000,480887610,5900,5900,5900,5900,0
20250331,143900,480887610,5900,5900,5900,5900,360
20250331,143800,478763610,5920,5920,5920,5920,0
20250331,143700,478763610,5920,5920,5920,5920,0
20250331,143600,478763610,5920,5920,5920,5920,111
20250331,143500,478106490,5930,5930,5930,5930,102
20250331,143400,477501630,5920,5910,5920,5900,60
20250331,143300,477146700,5890,5890,5890,5890,876
20250331,143200,471987060,5880,5880,5880,5880,10
20250331,143100,471928260,5880,5890,5890,5880,393
20250331,143000,469616170,5890,5880,5890,5880,54
20250331,142900,469298610,5880,5880,5880,5880,213
20250331,142800,468046170,5880,5880,5880,5880,83
20250331,142700,467558130,5890,5890,5890,5890,274
20250331,142600,465944270,5890,5890,5890,5870,121
20250331,142500,465233220,5870,5870,5870,5870,0
20250331,142400,465233220,5870,5880,5880,5870,613
20250331,142300,461633360,5890,5890,5890,5880,997
20250331,142200,455766910,5890,5900,5900,5890,97
20250331,142100,455195440,5890,5890,5890,5890,115
20250331,142000,454518090,5890,5890,5890,5890,0
20250331,141900,454518090,5890,5890,5890,5890,183
20250331,141800,453440220,5910,5900,5910,5900,111
20250331,141700,452785290,5890,5880,5890,5880,226
20250331,141600,451454980,5890,5890,5890,5890,154
20250331,141500,450547920,5880,5880,5880,5880,200
20250331,141400,449371920,5890,5880,5890,5880,157
20250331,141300,448448020,5890,5890,5890,5890,13
20250331,141200,448371450,5880,5880,5880,5880,82
20250331,141100,447889290,5890,5890,5890,5890,30
20250331,141000,447712590,5880,5880,5880,5880,83
20250331,140900,447224550,5880,5880,5880,5880,137
20250331,140800,446418990,5890,5880,5890,5880,181
20250331,140700,445353730,5880,5880,5880,5880,52
20250331,140600,445047970,5880,5890,5890,5880,199
20250331,140500,443877810,5890,5870,5890,5870,130
20250331,140400,443114070,5870,5870,5870,5870,0
20250331,140300,443114070,5870,5880,5880,5860,212
20250331,140200,441870190,5880,5880,5880,5880,27
20250331,140100,441711430,5860,5870,5880,5860,220
20250331,140000,440420580,5880,5880,5880,5880,41
20250331,135900,440179500,5870,5880,5880,5870,130
20250331,135800,439415930,5870,5870,5870,5870,202
20250331,135700,438230190,5880,5880,5880,5880,33
20250331,135600,438036150,5870,5890,5890,5870,264
20250331,135500,436483920,5880,5890,5890,5880,134
20250331,135400,435695900,5880,5870,5880,5870,224
20250331,135300,434379610,5870,5870,5870,5870,0
20250331,135200,434379610,5870,5880,5880,5870,96
20250331,135100,433815950,5880,5880,5880,5880,84
20250331,135000,433322030,5880,5880,5880,5880,1
20250331,134900,433316150,5870,5870,5870,5870,83
20250331,134800,432828940,5890,5880,5890,5880,894
20250331,134700,427563960,5860,5880,5880,5860,143
20250331,134600,426724760,5890,5880,5890,5880,177
20250331,134500,425683940,5860,5860,5860,5860,83
20250331,134400,425197560,5860,5860,5860,5860,0
20250331,134300,425197560,5860,5860,5860,5860,82
20250331,134200,424717040,5880,5860,5880,5860,859
20250331,134100,419672780,5860,5860,5860,5860,0
20250331,134000,419672780,5860,5860,5860,5860,169
20250331,133900,418682440,5880,5880,5880,5880,153
20250331,133800,417782800,5860,5860,5890,5850,639
20250331,133700,414035340,5870,5870,5870,5870,411
20250331,133600,411622770,5870,5890,5890,5870,275
20250331,133500,410006500,5880,5880,5880,5880,234
20250331,133400,408630580,5880,5880,5880,5880,49
20250331,133300,408342460,5880,5880,5880,5880,165
20250331,133200,407372260,5880,5880,5880,5880,71
20250331,133100,406954780,5880,5880,5880,5880,37
20250331,133000,406737220,5890,5880,5890,5880,23
20250331,132900,406601970,5880,5880,5880,5880,432
20250331,132800,404061810,5900,5890,5900,5890,324
20250331,132700,402151910,5890,5890,5890,5890,360
20250331,132600,400031510,5890,5890,5890,5890,83
20250331,132500,399542640,5900,5900,5900,5900,5
20250331,132400,399513140,5900,5890,5900,5890,463
20250331,132300,396782260,5900,5900,5900,5900,220
20250331,132200,395484260,5890,5890,5890,5890,206
20250331,132100,394270920,5890,5890,5890,5890,33
20250331,132000,394076550,5890,5890,5900,5890,141
20250331,131900,393246010,5890,5890,5890,5880,171
20250331,131800,392239910,5880,5880,5880,5880,0
20250331,131700,392239910,5880,5890,5890,5880,141
20250331,131600,391410570,5880,5890,5890,5880,128
20250331,131500,390657670,5890,5890,5890,5890,75
20250331,131400,390215920,5890,5890,5890,5890,33
20250331,131300,390021550,5890,5890,5890,5890,52
20250331,131200,389715270,5890,5890,5890,5890,20
20250331,131100,389597470,5880,5890,5890,5880,644
20250331,131000,385805140,5890,5900,5900,5890,1303
20250331,130900,378118260,5900,5900,5900,5900,0
20250331,130800,378118260,5900,5910,5920,5900,627
20250331,130700,374413510,5910,5910,5910,5910,0
20250331,130600,374413510,5910,5910,5910,5900,113
20250331,130500,373746510,5910,5900,5910,5900,158
20250331,130400,372814300,5900,5910,5910,5900,122
20250331,130300,372094100,5910,5900,5910,5900,90
20250331,130200,371563030,5910,5920,5920,5900,115
20250331,130100,370883580,5900,5920,5920,5900,130
20250331,130000,370116180,5920,5920,5920,5920,7
20250331,125900,370074740,5910,5910,5910,5910,1088
20250331,125800,363644660,5920,5920,5920,5920,63
20250331,125700,363271700,5910,5910,5910,5910,182
20250331,125600,362196080,5910,5910,5910,5910,386
20250331,125500,359914820,5910,5910,5910,5910,82
20250331,125400,359430200,5920,5910,5920,5910,138
20250331,125300,358614070,5910,5910,5910,5910,0
20250331,125200,358614070,5910,5910,5910,5910,83
20250331,125100,358123540,5920,5920,5920,5920,121
20250331,125000,357407220,5920,5920,5920,5920,238
20250331,124900,355998260,5920,5920,5920,5910,315
20250331,124800,354134020,5920,5920,5920,5910,343
20250331,124700,352105600,5920,5920,5920,5920,83
20250331,124600,351614240,5920,5920,5920,5920,0
20250331,124500,351614240,5920,5930,5930,5920,112
20250331,124400,350950900,5930,5930,5930,5930,0
20250331,124300,350950900,5930,5920,5930,5910,329
20250331,124200,349003850,5930,5930,5930,5930,0
20250331,124100,349003850,5930,5920,5930,5920,213
20250331,124000,347741880,5920,5910,5920,5910,226
20250331,123900,346405920,5920,5920,5920,5920,0
20250331,123800,346405920,5920,5920,5920,5920,60
20250331,123700,346050720,5920,5930,5930,5920,522
20250331,123600,342956670,5930,5930,5930,5930,82
20250331,123500,342470410,5930,5930,5930,5930,88
20250331,123400,341948570,5940,5940,5940,5930,353
20250331,123300,339853600,5930,5930,5930,5930,0
20250331,123200,339853600,5930,5930,5930,5930,83
20250331,123100,339361410,5930,5930,5930,5930,205
20250331,123000,338145760,5920,5920,5920,5920,0
20250331,122900,338145760,5920,5920,5920,5920,245
20250331,122800,336695360,5930,5930,5930,5930,13
20250331,122700,336618270,5930,5930,5930,5930,105
20250331,122600,335995620,5930,5930,5930,5930,119
20250331,122500,335289950,5930,5930,5930,5930,83
20250331,122400,334797760,5930,5930,5930,5930,83
20250331,122300,334305570,5940,5940,5940,5940,7
20250331,122200,334263990,5930,5930,5930,5930,82
20250331,122100,333777730,5930,5930,5930,5930,0
20250331,122000,333777730,5930,5920,5930,5910,2296
20250331,121900,320166420,5930,5930,5930,5930,39
20250331,121800,319935150,5930,5920,5930,5910,232
20250331,121700,318562400,5930,5930,5930,5930,33
20250331,121600,318366710,5910,5930,5930,5910,212
20250331,121500,317113070,5930,5910,5930,5910,225
20250331,121400,315782840,5920,5920,5920,5920,3
20250331,121300,315765080,5920,5930,5930,5910,174
20250331,121200,314736420,5930,5920,5930,5910,205
20250331,121100,313524090,5920,5920,5920,5910,114
20250331,121000,312850040,5920,5920,5920,5920,71
20250331,120900,312429720,5920,5930,5930,5910,283
20250331,120800,310753440,5930,5930,5930,5920,108
20250331,120700,310113820,5930,5930,5930,5920,1633
20250331,120600,300446270,5930,5940,5940,5930,410
20250331,120500,298014850,5940,5940,5940,5940,24
20250331,120400,297872290,5940,5930,5940,5930,301
20250331,120300,296087250,5940,5940,5940,5940,13
20250331,120200,296010030,5930,5920,5930,5910,448
20250331,120100,293355660,5920,5930,5930,5920,64
20250331,120000,292976680,5940,5940,5940,5940,33
20250331,115900,292780660,5940,5940,5940,5920,109
20250331,115800,292134860,5940,5940,5950,5910,269
20250331,115700,290540400,5940,5940,5940,5940,82
20250331,115600,290053320,5950,5940,5950,5940,171
20250331,115500,289036620,5940,5930,5940,5930,157
20250331,115400,288105410,5940,5940,5940,5940,40
20250331,115300,287867810,5930,5940,5940,5930,110
20250331,115200,287215230,5940,5940,5940,5930,132
20250331,115100,286432190,5940,5940,5940,5940,33
20250331,115000,286236170,5940,5950,5950,5940,56
20250331,114900,285903430,5960,5950,5960,5940,949
20250331,114800,280249550,5900,5950,5950,5900,636
20250331,114700,276477690,5950,5950,5950,5950,188
20250331,114600,275359090,5940,5930,5940,5930,113
20250331,114500,274688700,5930,5930,5940,5930,300
20250331,114400,272907540,5930,5930,5930,5930,142
20250331,114300,272065480,5930,5930,5930,5930,95
20250331,114200,271502130,5930,5930,5930,5930,43
20250331,114100,271247140,5930,5920,5930,5920,200
20250331,114000,270063110,5920,5920,5920,5920,4
20250331,113900,270039430,5920,5920,5920,5910,314
20250331,113800,268181370,5920,5920,5920,5920,130
20250331,113700,267411770,5920,5920,5920,5920,83
20250331,113600,266920410,5920,5920,5920,5910,246
20250331,113500,265464920,5930,5930,5930,5930,0
20250331,113400,265464920,5930,5930,5930,5930,26
20250331,113300,265310740,5930,5920,5930,5920,287
20250331,113200,263610530,5920,5920,5920,5920,76
20250331,113100,263160610,5920,5920,5920,5920,0
20250331,113000,263160610,5920,5930,5930,5920,289
20250331,112900,261448780,5920,5920,5920,5920,82
20250331,112800,260963340,5920,5920,5920,5920,130
20250331,112700,260193740,5910,5910,5910,5910,248
20250331,112600,258728060,5910,5910,5910,5910,0
20250331,112500,258728060,5910,5920,5920,5910,182
20250331,112400,257651440,5920,5920,5920,5920,1581
20250331,112300,248291920,5920,5920,5920,5920,56
20250331,112200,247960400,5930,5910,5930,5910,215
20250331,112100,246688400,5930,5930,5930,5910,176
20250331,112000,245647040,5910,5930,5930,5910,83
20250331,111900,245156490,5930,5930,5930,5920,191
20250331,111800,244025230,5910,5910,5910,5910,83
20250331,111700,243534700,5920,5920,5920,5920,0
20250331,111600,243534700,5920,5930,5930,5910,380
20250331,111500,241286770,5910,5910,5910,5910,0
20250331,111400,241286770,5910,5910,5910,5910,82
20250331,111300,240802150,5930,5930,5930,5930,126
20250331,111200,240054970,5930,5930,5930,5930,518
20250331,111100,236983230,5930,5930,5930,5920,195
20250331,111000,235827700,5930,5910,5930,5910,709
20250331,110900,231626020,5910,5920,5920,5910,39
20250331,110800,231395340,5920,5930,5930,5920,190
20250331,110700,230270420,5900,5910,5930,5890,3530
20250331,110600,209432520,5920,5930,5930,5920,184
20250331,110500,208342930,5930,5930,5930,5920,158
20250331,110400,207407280,5920,5920,5930,5910,227
20250331,110300,206063970,5920,5920,5920,5920,2
20250331,110200,206052130,5920,5920,5920,5910,117
20250331,110100,205360640,5920,5920,5920,5920,184
20250331,110000,204271360,5920,5920,5920,5920,309
20250331,105900,202442080,5930,5930,5930,5930,7
20250331,105800,202400570,5920,5930,5930,5920,266
20250331,105700,200824020,5930,5930,5930,5930,101
20250331,105600,200225090,5930,5930,5930,5930,200
20250331,105500,199039090,5930,5940,5940,5930,54
20250331,105400,198718860,5930,5930,5930,5930,301
20250331,105300,196933930,5920,5920,5920,5920,83
20250331,105200,196442570,5950,5940,5950,5930,282
20250331,105100,194768320,5940,5940,5940,5940,247
20250331,105000,193301140,5940,5930,5940,5930,159
20250331,104900,192357510,5940,5940,5940,5940,0
20250331,104800,192357510,5940,5940,5940,5940,318
20250331,104700,190468590,5930,5940,5940,5930,36
20250331,104600,190254950,5940,5930,5940,5930,256
20250331,104500,188736620,5940,5930,5940,5930,67
20250331,104400,188339300,5930,5940,5940,5930,85
20250331,104300,187835230,5930,5930,5930,5930,108
20250331,104200,187194790,5930,5930,5930,5930,83
20250331,104100,186702600,5930,5930,5930,5930,82
20250331,104000,186216340,5930,5930,5930,5920,213
20250331,103900,184954240,5920,5930,5930,5920,101
20250331,103800,184356140,5930,5930,5930,5930,100
20250331,103700,183763140,5920,5920,5920,5920,82
20250331,103600,183277700,5930,5930,5930,5930,670
20250331,103500,179304600,5930,5950,5950,5930,201
20250331,103400,178111460,5930,5940,5950,5930,676
20250331,103300,174098030,5940,5940,5940,5940,0
20250331,103200,174098030,5940,5950,5950,5940,697
20250331,103100,169951700,5960,5960,5960,5950,113
20250331,103000,169278240,5960,5950,5960,5950,110
20250331,102900,168623470,5960,5960,5960,5960,90
20250331,102800,168087070,5960,5960,5960,5960,150
20250331,102700,167193070,5960,5950,5960,5950,167
20250331,102600,166198570,5960,5960,5960,5960,19
20250331,102500,166085330,5950,5950,5950,5950,83
20250331,102400,165591480,5960,5960,5960,5960,103
20250331,102300,164977600,5980,5950,5980,5950,83
20250331,102200,164483720,5950,5950,5950,5950,0
20250331,102100,164483720,5950,5960,5960,5950,258
20250331,102000,162946870,5970,5970,5970,5970,10
20250331,101900,162887170,5950,5970,5970,5950,163
20250331,101800,161915720,5960,5980,5980,5960,248
20250331,101700,160435860,5980,5980,5980,5980,16
20250331,101600,160340180,5970,5970,5970,5960,149
20250331,101500,159451480,5970,5970,5970,5960,222
20250331,101400,158127700,5970,5970,5970,5970,156
20250331,101300,157196380,5970,5970,5970,5970,64
20250331,101200,156814300,5970,5980,5980,5960,90
20250331,101100,156277810,5960,5960,5960,5960,1067
20250331,101000,149918490,5970,5970,5970,5960,782
20250331,100900,145252760,5970,6000,6000,5970,15
20250331,100800,145162940,5990,5980,5990,5980,84
20250331,100700,144659800,5990,5990,5990,5970,256
20250331,100600,143128720,6000,5980,6000,5980,143
20250331,100500,142273560,5980,5960,5980,5960,432
20250331,100400,139698140,5960,5960,5970,5960,460
20250331,100300,136956320,5960,5970,5970,5960,17
20250331,100200,136854930,5950,5960,5960,5950,183
20250331,100100,135765080,5960,5960,5960,5960,192
20250331,100000,134620760,5970,5950,5970,5950,86
20250331,095900,134109000,5950,5970,5970,5950,714
20250331,095800,129854840,5970,6000,6000,5960,963
20250331,095700,124113050,5970,6010,6010,5970,824
20250331,095600,119190750,5980,5980,5980,5980,83
20250331,095500,118694410,6000,6020,6020,6000,23
20250331,095400,118556180,6030,6030,6030,6030,0
20250331,095300,118556180,6030,6030,6030,6030,37
20250331,095200,118333070,6030,6030,6030,6030,0
20250331,095100,118333070,6030,6010,6030,6010,720
20250331,095000,114003730,6000,6010,6010,5980,811
20250331,094900,109144970,6010,6010,6010,6010,3
20250331,094800,109126940,6000,6000,6000,6000,320
20250331,094700,107206940,6000,6000,6000,6000,29
20250331,094600,107032940,6010,6010,6010,6010,1
20250331,094500,107026930,6010,6010,6010,6010,1069
20250331,094400,100602240,6010,6010,6010,6010,8
20250331,094300,100554160,6010,6010,6010,6010,10
20250331,094200,100494060,6010,6010,6010,6010,615
20250331,094100,96797910,6010,6010,6010,6010,2
20250331,094000,96785890,6000,6010,6010,6000,11
20250331,093900,96719880,6010,6010,6010,6010,151
20250331,093800,95812370,5990,5990,5990,5990,80
20250331,093700,95333170,5990,6020,6020,5990,184
20250331,093600,94230230,5990,6020,6020,5990,72
20250331,093500,93798050,6020,6020,6020,6020,262
20250331,093400,92220810,6010,6010,6010,6010,155
20250331,093300,91289260,6000,6000,6000,6000,26
20250331,093200,91133260,6000,5990,6000,5990,23
20250331,093100,90995360,6000,6000,6000,6000,43
20250331,093000,90737360,6000,5980,6000,5980,402
20250331,092900,88327390,5980,5980,5980,5980,144
20250331,092800,87466270,5970,5960,5970,5960,918
20250331,092700,81993030,5950,5950,5950,5950,134
20250331,092600,81195730,5950,5950,5950,5950,1
20250331,092500,81189780,5940,5940,5940,5940,0
20250331,092400,81189780,5940,5960,5960,5940,1349
20250331,092300,73151220,5950,5940,5960,5930,699
20250331,092200,68992190,5940,5940,5940,5940,5
20250331,092100,68962490,5940,5940,5960,5930,56
20250331,092000,68630260,5960,5930,5960,5900,1820
20250331,091900,57848650,5940,5950,5960,5940,504
20250331,091800,54845820,5980,5980,5980,5980,17
20250331,091700,54744160,5980,5970,5980,5960,451
20250331,091600,52050550,5960,5960,5960,5960,140
20250331,091500,51216150,5960,5960,5970,5960,188
20250331,091400,50095610,5970,5970,5970,5930,659
20250331,091300,46174900,5970,5990,6000,5930,1047
20250331,091200,39944330,5990,5990,5990,5980,700
20250331,091100,35757270,6020,6020,6020,6020,10
20250331,091000,35697070,5990,5990,5990,5990,40
20250331,090900,35457470,5990,5990,5990,5990,175
20250331,090800,34409220,5990,5990,5990,5990,149
20250331,090700,33516710,5990,5960,5990,5960,86
20250331,090600,33001750,5970,5980,5990,5960,265
20250331,090500,31414660,5960,5980,5990,5950,872
20250331,090400,26217120,5980,5980,6000,5970,349
20250331,090300,24133060,5990,6030,6030,5990,633
20250331,090200,20327650,6010,6010,6050,5980,1297
20250331,090100,12539700,6120,6010,6120,5990,1314
20250331,090000,4617530,6160,5940,6160,5940,772