KissMeData/052020/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194500,2096067775,6250,6250,6250,6250,4149
20250331,194400,2096067775,6250,6250,6250,6250,0
20250331,194300,2096067775,6250,6250,6250,6250,0
20250331,194200,2096067775,6250,6250,6250,6250,0
20250331,194100,2096067775,6250,6250,6250,6250,0
20250331,194000,2096067775,6250,6250,6250,6250,0
20250331,193900,2096067775,6250,6250,6250,6250,0
20250331,193800,2096067775,6250,6250,6250,6250,0
20250331,193700,2096067775,6250,6250,6250,6250,0
20250331,193600,2096067775,6250,6250,6250,6250,0
20250331,193500,2096067775,6250,6250,6250,6250,0
20250331,193400,2096067775,6250,6250,6250,6250,0
20250331,193300,2096067775,6250,6250,6250,6250,0
20250331,193200,2096067775,6250,6250,6250,6250,0
20250331,193100,2096067775,6250,6250,6250,6250,0
20250331,193000,2096067775,6250,6250,6250,6250,0
20250331,192900,2096067775,6250,6250,6250,6250,0
20250331,192800,2096067775,6250,6250,6250,6250,0
20250331,192700,2096067775,6250,6250,6250,6250,0
20250331,192600,2096067775,6250,6250,6250,6250,0
20250331,192500,2096067775,6250,6250,6250,6250,0
20250331,192400,2096067775,6250,6250,6250,6250,0
20250331,192300,2096067775,6250,6250,6250,6250,0
20250331,192200,2096067775,6250,6250,6250,6250,0
20250331,192100,2096067775,6250,6250,6250,6250,0
20250331,192000,2096067775,6250,6250,6250,6250,0
20250331,191900,2096067775,6250,6250,6250,6250,0
20250331,191800,2096067775,6250,6250,6250,6250,0
20250331,191700,2096067775,6250,6250,6250,6250,0
20250331,191600,2096067775,6250,6250,6250,6250,0
20250331,191500,2096067775,6250,6250,6250,6250,4149
20250331,191400,2096067775,6250,6250,6250,6250,0
20250331,191300,2096067775,6250,6250,6250,6250,0
20250331,191200,2096067775,6250,6250,6250,6250,0
20250331,191100,2096067775,6250,6250,6250,6250,0
20250331,191000,2096067775,6250,6250,6250,6250,0
20250331,190900,2096067775,6250,6250,6250,6250,0
20250331,190800,2096067775,6250,6250,6250,6250,0
20250331,190700,2096067775,6250,6250,6250,6250,0
20250331,190600,2096067775,6250,6250,6250,6250,0
20250331,190500,2096067775,6250,6250,6250,6250,0
20250331,190400,2096067775,6250,6250,6250,6250,0
20250331,190300,2096067775,6250,6250,6250,6250,0
20250331,190200,2096067775,6250,6250,6250,6250,0
20250331,190100,2096067775,6250,6250,6250,6250,0
20250331,190000,2096067775,6250,6250,6250,6250,0
20250331,185900,2096067775,6250,6250,6250,6250,0
20250331,185800,2096067775,6250,6250,6250,6250,0
20250331,185700,2096067775,6250,6250,6250,6250,0
20250331,185600,2096067775,6250,6250,6250,6250,0
20250331,185500,2096067775,6250,6250,6250,6250,0
20250331,185400,2096067775,6250,6250,6250,6250,0
20250331,185300,2096067775,6250,6250,6250,6250,0
20250331,185200,2096067775,6250,6250,6250,6250,0
20250331,185100,2096067775,6250,6250,6250,6250,0
20250331,185000,2096067775,6250,6250,6250,6250,0
20250331,184900,2096067775,6250,6250,6250,6250,0
20250331,184800,2096067775,6250,6250,6250,6250,0
20250331,184700,2096067775,6250,6250,6250,6250,0
20250331,184600,2096067775,6250,6250,6250,6250,0
20250331,184500,2096067775,6250,6250,6250,6250,4149
20250331,184400,2096067775,6250,6250,6250,6250,0
20250331,184300,2096067775,6250,6250,6250,6250,0
20250331,184200,2096067775,6250,6250,6250,6250,0
20250331,184100,2096067775,6250,6250,6250,6250,0
20250331,184000,2096067775,6250,6250,6250,6250,0
20250331,183900,2096067775,6250,6250,6250,6250,0
20250331,183800,2096067775,6250,6250,6250,6250,0
20250331,183700,2096067775,6250,6250,6250,6250,0
20250331,183600,2096067775,6250,6250,6250,6250,0
20250331,183500,2096067775,6250,6250,6250,6250,0
20250331,183400,2096067775,6250,6250,6250,6250,0
20250331,183300,2096067775,6250,6250,6250,6250,0
20250331,183200,2096067775,6250,6250,6250,6250,0
20250331,183100,2096067775,6250,6250,6250,6250,0
20250331,183000,2096067775,6250,6250,6250,6250,0
20250331,182900,2096067775,6250,6250,6250,6250,0
20250331,182800,2096067775,6250,6250,6250,6250,0
20250331,182700,2096067775,6250,6250,6250,6250,0
20250331,182600,2096067775,6250,6250,6250,6250,0
20250331,182500,2096067775,6250,6250,6250,6250,0
20250331,182400,2096067775,6250,6250,6250,6250,0
20250331,182300,2096067775,6250,6250,6250,6250,0
20250331,182200,2096067775,6250,6250,6250,6250,0
20250331,182100,2096067775,6250,6250,6250,6250,0
20250331,182000,2096067775,6250,6250,6250,6250,0
20250331,181900,2096067775,6250,6250,6250,6250,0
20250331,181800,2096067775,6250,6250,6250,6250,0
20250331,181700,2096067775,6250,6250,6250,6250,0
20250331,181600,2096067775,6250,6250,6250,6250,0
20250331,181500,2096067775,6250,6250,6250,6250,4149
20250331,181400,2096067775,6250,6250,6250,6250,0
20250331,181300,2096067775,6250,6250,6250,6250,0
20250331,181200,2096067775,6250,6250,6250,6250,0
20250331,181100,2096067775,6250,6250,6250,6250,0
20250331,181000,2096067775,6250,6250,6250,6250,0
20250331,180900,2096067775,6250,6250,6250,6250,0
20250331,180800,2096067775,6250,6250,6250,6250,0
20250331,180700,2096067775,6250,6250,6250,6250,0
20250331,180600,2096067775,6250,6250,6250,6250,0
20250331,180500,2096067775,6250,6250,6250,6250,0
20250331,180400,2096067775,6250,6250,6250,6250,0
20250331,180300,2096067775,6250,6250,6250,6250,0
20250331,180200,2096067775,6250,6250,6250,6250,0
20250331,180100,2096067775,6250,6250,6250,6250,0
20250331,180000,2096067775,6250,6250,6250,6250,0
20250331,175900,2096067775,6250,6250,6250,6250,0
20250331,175800,2096067775,6250,6250,6250,6250,0
20250331,175700,2096067775,6250,6250,6250,6250,0
20250331,175600,2096067775,6250,6250,6250,6250,0
20250331,175500,2096067775,6250,6250,6250,6250,0
20250331,175400,2096067775,6250,6250,6250,6250,0
20250331,175300,2096067775,6250,6250,6250,6250,0
20250331,175200,2096067775,6250,6250,6250,6250,0
20250331,175100,2096067775,6250,6250,6250,6250,0
20250331,175000,2096067775,6250,6250,6250,6250,0
20250331,174900,2096067775,6250,6250,6250,6250,0
20250331,174800,2096067775,6250,6250,6250,6250,0
20250331,174700,2096067775,6250,6250,6250,6250,0
20250331,174600,2096067775,6250,6250,6250,6250,0
20250331,174500,2096067775,6250,6250,6250,6250,4149
20250331,174400,2096067775,6250,6250,6250,6250,0
20250331,174300,2096067775,6250,6250,6250,6250,0
20250331,174200,2096067775,6250,6250,6250,6250,0
20250331,174100,2096067775,6250,6250,6250,6250,0
20250331,174000,2096067775,6250,6250,6250,6250,0
20250331,173900,2096067775,6250,6250,6250,6250,0
20250331,173800,2096067775,6250,6250,6250,6250,0
20250331,173700,2096067775,6250,6250,6250,6250,0
20250331,173600,2096067775,6250,6250,6250,6250,0
20250331,173500,2096067775,6250,6250,6250,6250,0
20250331,173400,2096067775,6250,6250,6250,6250,0
20250331,173300,2096067775,6250,6250,6250,6250,0
20250331,173200,2096067775,6250,6250,6250,6250,0
20250331,173100,2096067775,6250,6250,6250,6250,0
20250331,173000,2096067775,6250,6250,6250,6250,0
20250331,172900,2096067775,6250,6250,6250,6250,0
20250331,172800,2096067775,6250,6250,6250,6250,0
20250331,172700,2096067775,6250,6250,6250,6250,0
20250331,172600,2096067775,6250,6250,6250,6250,0
20250331,172500,2096067775,6250,6250,6250,6250,0
20250331,172400,2096067775,6250,6250,6250,6250,0
20250331,172300,2096067775,6250,6250,6250,6250,0
20250331,172200,2096067775,6250,6250,6250,6250,0
20250331,172100,2096067775,6250,6250,6250,6250,0
20250331,172000,2096067775,6250,6250,6250,6250,0
20250331,171900,2096067775,6250,6250,6250,6250,0
20250331,171800,2096067775,6250,6250,6250,6250,0
20250331,171700,2096067775,6250,6250,6250,6250,0
20250331,171600,2096067775,6250,6250,6250,6250,0
20250331,171500,2096067775,6250,6250,6250,6250,4149
20250331,171400,2096067775,6250,6250,6250,6250,0
20250331,171300,2096067775,6250,6250,6250,6250,0
20250331,171200,2096067775,6250,6250,6250,6250,0
20250331,171100,2096067775,6250,6250,6250,6250,0
20250331,171000,2096067775,6250,6250,6250,6250,0
20250331,170900,2096067775,6250,6250,6250,6250,0
20250331,170800,2096067775,6250,6250,6250,6250,0
20250331,170700,2096067775,6250,6250,6250,6250,0
20250331,170600,2096067775,6250,6250,6250,6250,0
20250331,170500,2096067775,6250,6250,6250,6250,0
20250331,170400,2096067775,6250,6250,6250,6250,0
20250331,170300,2096067775,6250,6250,6250,6250,0
20250331,170200,2096067775,6250,6250,6250,6250,0
20250331,170100,2096067775,6250,6250,6250,6250,0
20250331,170000,2096067775,6250,6250,6250,6250,0
20250331,165900,2096067775,6250,6250,6250,6250,0
20250331,165800,2096067775,6250,6250,6250,6250,0
20250331,165700,2096067775,6250,6250,6250,6250,0
20250331,165600,2096067775,6250,6250,6250,6250,0
20250331,165500,2096067775,6250,6250,6250,6250,0
20250331,165400,2096067775,6250,6250,6250,6250,0
20250331,165300,2096067775,6250,6250,6250,6250,0
20250331,165200,2096067775,6250,6250,6250,6250,0
20250331,165100,2096067775,6250,6250,6250,6250,0
20250331,165000,2096067775,6250,6250,6250,6250,0
20250331,164900,2096067775,6250,6250,6250,6250,0
20250331,164800,2096067775,6250,6250,6250,6250,0
20250331,164700,2096067775,6250,6250,6250,6250,0
20250331,164600,2096067775,6250,6250,6250,6250,0
20250331,164500,2096067775,6250,6250,6250,6250,4149
20250331,164400,2096067775,6250,6250,6250,6250,0
20250331,164300,2096067775,6250,6250,6250,6250,0
20250331,164200,2096067775,6250,6250,6250,6250,0
20250331,164100,2096067775,6250,6250,6250,6250,0
20250331,164000,2096067775,6250,6250,6250,6250,0
20250331,163900,2096067775,6250,6250,6250,6250,0
20250331,163800,2096067775,6250,6250,6250,6250,0
20250331,163700,2096067775,6250,6250,6250,6250,0
20250331,163600,2096067775,6250,6250,6250,6250,0
20250331,163500,2096067775,6250,6250,6250,6250,0
20250331,163400,2096067775,6250,6250,6250,6250,0
20250331,163300,2096067775,6250,6250,6250,6250,0
20250331,163200,2096067775,6250,6250,6250,6250,0
20250331,163100,2096067775,6250,6250,6250,6250,0
20250331,163000,2096067775,6250,6250,6250,6250,0
20250331,162900,2096067775,6250,6250,6250,6250,0
20250331,162800,2096067775,6250,6250,6250,6250,0
20250331,162700,2096067775,6250,6250,6250,6250,0
20250331,162600,2096067775,6250,6250,6250,6250,0
20250331,162500,2096067775,6250,6250,6250,6250,0
20250331,162400,2096067775,6250,6250,6250,6250,0
20250331,162300,2096067775,6250,6250,6250,6250,0
20250331,162200,2096067775,6250,6250,6250,6250,0
20250331,162100,2096067775,6250,6250,6250,6250,0
20250331,162000,2096067775,6250,6250,6250,6250,0
20250331,161900,2096067775,6250,6250,6250,6250,0
20250331,161800,2096067775,6250,6250,6250,6250,0
20250331,161700,2096067775,6250,6250,6250,6250,0
20250331,161600,2096067775,6250,6250,6250,6250,0
20250331,161500,2096067775,6250,6250,6250,6250,4149
20250331,161400,2096067775,6250,6250,6250,6250,0
20250331,161300,2096067775,6250,6250,6250,6250,0
20250331,161200,2096067775,6250,6250,6250,6250,0
20250331,161100,2096067775,6250,6250,6250,6250,0
20250331,161000,2096067775,6250,6250,6250,6250,0
20250331,160900,2096067775,6250,6250,6250,6250,0
20250331,160800,2096067775,6250,6250,6250,6250,0
20250331,160700,2096067775,6250,6250,6250,6250,0
20250331,160600,2096067775,6250,6250,6250,6250,0
20250331,160500,2096067775,6250,6250,6250,6250,0
20250331,160400,2096067775,6250,6250,6250,6250,0
20250331,160300,2096067775,6250,6250,6250,6250,0
20250331,160200,2096067775,6250,6250,6250,6250,0
20250331,160100,2096067775,6250,6250,6250,6250,0
20250331,160000,2096067775,6250,6250,6250,6250,0
20250331,155900,2096067775,6250,6250,6250,6250,0
20250331,155800,2096067775,6250,6250,6250,6250,0
20250331,155700,2096067775,6250,6250,6250,6250,0
20250331,155600,2096067775,6250,6250,6250,6250,0
20250331,155500,2096067775,6250,6250,6250,6250,0
20250331,155400,2096067775,6250,6250,6250,6250,0
20250331,155300,2096067775,6250,6250,6250,6250,0
20250331,155200,2096067775,6250,6250,6250,6250,0
20250331,155100,2096067775,6250,6250,6250,6250,0
20250331,155000,2096067775,6250,6250,6250,6250,0
20250331,154900,2096067775,6250,6250,6250,6250,0
20250331,154800,2096067775,6250,6250,6250,6250,0
20250331,154700,2096067775,6250,6250,6250,6250,0
20250331,154600,2096067775,6250,6250,6250,6250,0
20250331,154500,2096067775,6250,6250,6250,6250,4149
20250331,154400,2096067775,6250,6250,6250,6250,0
20250331,154300,2096067775,6250,6250,6250,6250,0
20250331,154200,2096067775,6250,6250,6250,6250,0
20250331,154100,2096067775,6250,6250,6250,6250,0
20250331,154000,2096067775,6250,6250,6250,6250,0
20250331,153900,2096067775,6250,6250,6250,6250,0
20250331,153800,2096067775,6250,6250,6250,6250,0
20250331,153700,2096067775,6250,6250,6250,6250,0
20250331,153600,2096067775,6250,6250,6250,6250,0
20250331,153500,2096067775,6250,6250,6250,6250,0
20250331,153400,2096067775,6250,6250,6250,6250,0
20250331,153300,2096067775,6250,6250,6250,6250,0
20250331,153200,2096067775,6250,6250,6250,6250,0
20250331,153100,2096067775,6250,6250,6250,6250,0
20250331,153000,2096067775,6250,6250,6250,6250,4149
20250331,152900,2070136525,6280,6280,6280,6280,0
20250331,152800,2070136525,6280,6280,6280,6280,0
20250331,152700,2070136525,6280,6280,6280,6280,0
20250331,152600,2070136525,6280,6280,6280,6280,0
20250331,152500,2070136525,6280,6280,6280,6280,0
20250331,152400,2070136525,6280,6280,6280,6280,0
20250331,152300,2070136525,6280,6280,6280,6280,0
20250331,152200,2070136525,6280,6280,6280,6280,0
20250331,152100,2070136525,6280,6280,6280,6280,0
20250331,152000,2070136525,6280,6280,6280,6280,0
20250331,151900,2070136525,6280,6290,6290,6260,1647
20250331,151800,2059810135,6260,6290,6290,6260,253
20250331,151700,2058221075,6290,6290,6290,6290,1
20250331,151600,2058214785,6250,6290,6290,6250,1275
20250331,151500,2050237015,6260,6290,6290,6260,86
20250331,151400,2049696405,6290,6290,6290,6290,21
20250331,151300,2049564315,6290,6280,6290,6280,796
20250331,151200,2044559725,6280,6270,6290,6270,901
20250331,151100,2038906435,6290,6270,6290,6270,777
20250331,151000,2034032445,6300,6300,6300,6300,0
20250331,150900,2034032445,6300,6300,6300,6280,664
20250331,150800,2029861325,6300,6300,6300,6300,111
20250331,150700,2029162025,6300,6300,6300,6300,2
20250331,150600,2029149425,6300,6300,6300,6300,1
20250331,150500,2029143125,6290,6290,6290,6290,100
20250331,150400,2028514125,6300,6300,6300,6300,1884
20250331,150300,2016644925,6300,6290,6300,6290,508
20250331,150200,2013449585,6290,6290,6290,6290,0
20250331,150100,2013449585,6290,6290,6290,6290,0
20250331,150000,2013449585,6290,6290,6290,6290,1
20250331,145900,2013443295,6270,6270,6270,6270,500
20250331,145800,2010308295,6290,6280,6290,6280,581
20250331,145700,2006659605,6290,6290,6290,6290,89
20250331,145600,2006099795,6260,6270,6270,6260,810
20250331,145500,2001027265,6300,6300,6300,6300,1
20250331,145400,2001020965,6280,6280,6300,6280,1708
20250331,145300,1990294705,6270,6270,6270,6270,10
20250331,145200,1990232005,6290,6290,6290,6290,263
20250331,145100,1988577735,6280,6280,6280,6280,0
20250331,145000,1988577735,6280,6280,6280,6280,2
20250331,144900,1988565175,6280,6270,6280,6270,494
20250331,144800,1985464655,6250,6300,6300,6240,756
20250331,144700,1980740955,6300,6300,6300,6300,0
20250331,144600,1980740955,6300,6300,6300,6300,0
20250331,144500,1980740955,6300,6260,6300,6260,173
20250331,144400,1979657935,6240,6260,6310,6240,3170
20250331,144300,1959856065,6260,6290,6310,6260,3043
20250331,144200,1940768835,6310,6310,6310,6310,1
20250331,144100,1940762525,6290,6320,6320,6290,287
20250331,144000,1938951345,6350,6340,6350,6340,2
20250331,143900,1938938655,6350,6350,6350,6350,1
20250331,143800,1938932305,6320,6330,6330,6320,2215
20250331,143700,1924928245,6360,6370,6370,6360,1021
20250331,143600,1918424485,6370,6370,6370,6370,58
20250331,143500,1918055025,6370,6370,6370,6370,1396
20250331,143400,1909162505,6370,6370,6370,6370,0
20250331,143300,1909162505,6370,6370,6370,6370,96
20250331,143200,1908550985,6370,6370,6370,6370,338
20250331,143100,1906397925,6360,6360,6360,6360,100
20250331,143000,1905761925,6380,6360,6380,6360,521
20250331,142900,1902442205,6360,6360,6360,6360,212
20250331,142800,1901093885,6360,6360,6360,6360,614
20250331,142700,1897188845,6360,6350,6360,6350,1343
20250331,142600,1888659615,6350,6350,6350,6350,54
20250331,142500,1888316715,6350,6320,6350,6320,1795
20250331,142400,1876951565,6320,6330,6330,6320,131
20250331,142300,1876123635,6320,6320,6320,6320,30
20250331,142200,1875934035,6320,6320,6320,6320,0
20250331,142100,1875934035,6320,6320,6320,6320,70
20250331,142000,1875491635,6330,6330,6330,6330,244
20250331,141900,1873947115,6330,6330,6330,6330,135
20250331,141800,1873092565,6330,6330,6330,6330,6
20250331,141700,1873054585,6330,6320,6330,6320,1027
20250331,141600,1866563625,6320,6290,6320,6290,1450
20250331,141500,1857434185,6320,6320,6320,6320,172
20250331,141400,1856347145,6320,6320,6320,6320,62
20250331,141300,1855955305,6320,6320,6320,6320,0
20250331,141200,1855955305,6320,6320,6320,6320,96
20250331,141100,1855348585,6320,6320,6320,6320,111
20250331,141000,1854647065,6320,6320,6320,6320,0
20250331,140900,1854647065,6320,6320,6320,6320,0
20250331,140800,1854647065,6320,6310,6320,6310,673
20250331,140700,1850399425,6310,6310,6310,6310,217
20250331,140600,1849030155,6310,6310,6310,6310,132
20250331,140500,1848197235,6310,6310,6310,6310,110
20250331,140400,1847503135,6310,6310,6310,6310,0
20250331,140300,1847503135,6310,6310,6310,6310,0
20250331,140200,1847503135,6310,6310,6310,6310,130
20250331,140100,1846682835,6310,6310,6310,6310,1
20250331,140000,1846676525,6280,6310,6310,6280,634
20250331,135900,1842693765,6310,6290,6310,6290,3519
20250331,135800,1820540075,6290,6280,6290,6280,218
20250331,135700,1819170375,6280,6280,6280,6280,14
20250331,135600,1819082455,6280,6290,6290,6280,626
20250331,135500,1815145255,6290,6290,6290,6290,209
20250331,135400,1813830645,6260,6260,6260,6260,20
20250331,135300,1813705445,6260,6260,6260,6260,45
20250331,135200,1813423745,6290,6290,6290,6290,0
20250331,135100,1813423745,6290,6290,6290,6290,5
20250331,135000,1813392295,6290,6290,6290,6290,207
20250331,134900,1812090265,6290,6290,6290,6290,65
20250331,134800,1811681415,6280,6280,6280,6280,83
20250331,134700,1811160175,6280,6280,6280,6280,158
20250331,134600,1810167935,6280,6280,6280,6280,1034
20250331,134500,1803674415,6280,6280,6280,6280,0
20250331,134400,1803674415,6280,6280,6280,6280,0
20250331,134300,1803674415,6280,6250,6280,6250,578
20250331,134200,1800060265,6250,6250,6250,6250,60
20250331,134100,1799685265,6250,6250,6250,6250,138
20250331,134000,1798822765,6250,6250,6250,6250,410
20250331,133900,1796260265,6250,6250,6250,6250,1
20250331,133800,1796254015,6250,6240,6250,6240,987
20250331,133700,1790094135,6240,6240,6240,6240,102
20250331,133600,1789457655,6240,6240,6240,6240,0
20250331,133500,1789457655,6240,6230,6240,6230,880
20250331,133400,1783974255,6230,6220,6230,6220,2911
20250331,133300,1765863935,6200,6220,6220,6200,1720
20250331,133200,1755195485,6250,6250,6250,6250,0
20250331,133100,1755195485,6250,6250,6250,6250,1
20250331,133000,1755189235,6220,6220,6220,6220,0
20250331,132900,1755189235,6220,6220,6220,6220,400
20250331,132800,1752701235,6230,6250,6250,6230,104
20250331,132700,1752052335,6250,6250,6250,6250,0
20250331,132600,1752052335,6250,6250,6250,6250,0
20250331,132500,1752052335,6250,6250,6250,6250,32
20250331,132400,1751852335,6250,6250,6250,6250,0
20250331,132300,1751852335,6250,6250,6250,6250,53
20250331,132200,1751521085,6220,6220,6220,6220,0
20250331,132100,1751521085,6220,6220,6220,6220,0
20250331,132000,1751521085,6220,6220,6220,6220,84
20250331,131900,1750998605,6230,6230,6230,6230,1054
20250331,131800,1744432185,6240,6240,6240,6240,1
20250331,131700,1744425945,6250,6250,6250,6250,0
20250331,131600,1744425945,6250,6240,6250,6230,183
20250331,131500,1743282225,6250,6250,6250,6250,11
20250331,131400,1743213475,6250,6250,6250,6250,0
20250331,131300,1743213475,6250,6250,6250,6250,241
20250331,131200,1741707225,6290,6290,6290,6290,9
20250331,131100,1741650615,6290,6290,6290,6290,1
20250331,131000,1741644325,6290,6290,6290,6290,100
20250331,130900,1741015325,6290,6290,6290,6290,3771
20250331,130800,1717295735,6290,6290,6290,6290,16
20250331,130700,1717195095,6290,6290,6290,6290,34
20250331,130600,1716981235,6300,6250,6300,6250,7022
20250331,130500,1672998305,6250,6250,6250,6250,84
20250331,130400,1672473305,6250,6250,6250,6250,0
20250331,130300,1672473305,6250,6250,6250,6250,0
20250331,130200,1672473305,6250,6250,6250,6250,30
20250331,130100,1672285805,6250,6250,6250,6250,0
20250331,130000,1672285805,6250,6250,6250,6250,0
20250331,125900,1672285805,6250,6230,6250,6230,2563
20250331,125800,1656317655,6230,6250,6250,6230,510
20250331,125700,1653139155,6250,6270,6270,6250,2577
20250331,125600,1637028585,6280,6280,6280,6280,2
20250331,125500,1637016025,6290,6290,6290,6290,2001
20250331,125400,1624429735,6300,6300,6300,6300,0
20250331,125300,1624429735,6300,6300,6300,6300,0
20250331,125200,1624429735,6300,6300,6300,6300,0
20250331,125100,1624429735,6300,6300,6300,6300,7
20250331,125000,1624385635,6300,6280,6300,6280,2671
20250331,124900,1607589765,6280,6270,6280,6270,65
20250331,124800,1607182205,6270,6220,6270,6220,6515
20250331,124700,1566421705,6190,6210,6230,6190,3200
20250331,124600,1546553375,6190,6190,6190,6190,20
20250331,124500,1546429575,6200,6170,6200,6170,442
20250331,124400,1543690795,6160,6190,6190,6160,10400
20250331,124300,1479578705,6190,6240,6240,6190,1932
20250331,124200,1467597665,6250,6250,6250,6250,200
20250331,124100,1466347665,6250,6250,6250,6250,1020
20250331,124000,1459972665,6260,6260,6260,6260,0
20250331,123900,1459972665,6260,6260,6260,6260,0
20250331,123800,1459972665,6260,6260,6260,6260,0
20250331,123700,1459972665,6260,6260,6260,6260,0
20250331,123600,1459972665,6260,6260,6260,6260,0
20250331,123500,1459972665,6260,6260,6260,6260,132
20250331,123400,1459146345,6260,6260,6260,6260,0
20250331,123300,1459146345,6260,6260,6260,6260,0
20250331,123200,1459146345,6260,6260,6260,6260,0
20250331,123100,1459146345,6260,6250,6260,6230,2354
20250331,123000,1444471405,6250,6250,6250,6250,1000
20250331,122900,1438221405,6250,6250,6250,6250,1898
20250331,122800,1426358905,6250,6250,6250,6250,0
20250331,122700,1426358905,6250,6250,6250,6250,102
20250331,122600,1425721405,6250,6270,6270,6250,1068
20250331,122500,1419045045,6270,6280,6280,6250,1161
20250331,122400,1411784875,6280,6250,6280,6250,834
20250331,122300,1406562355,6280,6280,6280,6280,0
20250331,122200,1406562355,6280,6280,6280,6280,100
20250331,122100,1405934355,6290,6290,6290,6290,0
20250331,122000,1405934355,6290,6290,6290,6290,0
20250331,121900,1405934355,6290,6280,6290,6280,80
20250331,121800,1405431165,6280,6260,6280,6260,380
20250331,121700,1403051385,6260,6260,6260,6260,10
20250331,121600,1402988785,6250,6250,6250,6250,500
20250331,121500,1399863785,6250,6250,6250,6250,0
20250331,121400,1399863785,6250,6280,6280,6250,41
20250331,121300,1399607505,6280,6280,6280,6280,80
20250331,121200,1399105105,6270,6270,6270,6270,0
20250331,121100,1399105105,6270,6270,6270,6270,0
20250331,121000,1399105105,6270,6270,6270,6270,272
20250331,120900,1397399665,6270,6270,6270,6270,0
20250331,120800,1397399665,6270,6270,6270,6270,0
20250331,120700,1397399665,6270,6270,6270,6180,6227
20250331,120600,1358749395,6270,6270,6270,6270,287
20250331,120500,1356949905,6240,6240,6240,6240,1
20250331,120400,1356943665,6250,6250,6250,6250,286
20250331,120300,1355156165,6280,6280,6280,6280,0
20250331,120200,1355156165,6280,6280,6280,6280,22
20250331,120100,1355018005,6280,6280,6280,6280,14
20250331,120000,1354930085,6280,6250,6280,6240,3001
20250331,115900,1336184375,6250,6250,6250,6250,0
20250331,115800,1336184375,6250,6250,6250,6250,0
20250331,115700,1336184375,6250,6300,6300,6240,10748
20250331,115600,1268888055,6300,6280,6300,6280,572
20250331,115500,1265288045,6290,6290,6290,6290,0
20250331,115400,1265288045,6290,6290,6290,6290,1
20250331,115300,1265281755,6290,6290,6290,6290,10
20250331,115200,1265218855,6290,6290,6290,6290,100
20250331,115100,1264589855,6260,6260,6260,6260,0
20250331,115000,1264589855,6260,6260,6260,6260,0
20250331,114900,1264589855,6260,6260,6260,6260,2060
20250331,114800,1251694255,6290,6290,6290,6290,200
20250331,114700,1250436255,6260,6260,6260,6260,0
20250331,114600,1250436255,6260,6280,6280,6260,1000
20250331,114500,1244176195,6280,6280,6280,6280,467
20250331,114400,1241243435,6280,6280,6280,6280,16
20250331,114300,1241142955,6280,6280,6280,6280,45
20250331,114200,1240860355,6260,6260,6260,6260,0
20250331,114100,1240860355,6260,6260,6260,6260,111
20250331,114000,1240165495,6260,6260,6260,6260,108
20250331,113900,1239489415,6260,6260,6260,6250,3313
20250331,113800,1218777545,6260,6260,6260,6260,596
20250331,113700,1215046585,6280,6280,6280,6280,1
20250331,113600,1215040305,6260,6270,6280,6260,53
20250331,113500,1214708485,6280,6280,6280,6260,10
20250331,113400,1214645705,6280,6280,6280,6280,332
20250331,113300,1212560745,6270,6290,6290,6270,338
20250331,113200,1210441405,6270,6280,6280,6270,1487
20250331,113100,1201104045,6290,6290,6290,6290,1
20250331,113000,1201097755,6290,6290,6290,6290,4035
20250331,112900,1175717605,6290,6310,6310,6290,42
20250331,112800,1175452605,6300,6300,6310,6300,12
20250331,112700,1175376995,6290,6290,6310,6290,158
20250331,112600,1174382755,6290,6290,6290,6280,354
20250331,112500,1172156115,6280,6300,6300,6280,26
20250331,112400,1171992335,6300,6290,6300,6280,140
20250331,112300,1171110835,6290,6280,6295,6280,106
20250331,112200,1170444970,6280,6310,6310,6280,7645
20250331,112100,1122311240,6310,6310,6310,6300,306
20250331,112000,1120382720,6310,6330,6330,6300,265
20250331,111900,1118711520,6330,6340,6340,6310,4077
20250331,111800,1092948190,6350,6350,6350,6350,15
20250331,111700,1092852940,6350,6350,6350,6350,16
20250331,111600,1092751340,6350,6350,6350,6350,0
20250331,111500,1092751340,6350,6350,6350,6350,0
20250331,111400,1092751340,6350,6340,6350,6335,1029
20250331,111300,1086229840,6330,6330,6330,6330,2
20250331,111200,1086217180,6340,6340,6340,6340,16
20250331,111100,1086115740,6340,6340,6340,6340,1
20250331,111000,1086109400,6340,6320,6340,6320,1116
20250331,110900,1079045150,6320,6320,6320,6320,369
20250331,110800,1076713070,6330,6330,6330,6330,0
20250331,110700,1076713070,6330,6330,6330,6330,705
20250331,110600,1072250420,6330,6330,6330,6330,26
20250331,110500,1072085840,6340,6350,6350,6340,24
20250331,110400,1071933620,6340,6330,6340,6330,52
20250331,110300,1071604230,6330,6330,6330,6330,170
20250331,110200,1070528130,6350,6350,6350,6350,0
20250331,110100,1070528130,6350,6350,6350,6350,0
20250331,110000,1070528130,6350,6350,6350,6350,0
20250331,105900,1070528130,6350,6350,6350,6350,0
20250331,105800,1070528130,6350,6350,6350,6350,0
20250331,105700,1070528130,6350,6350,6350,6340,17
20250331,105600,1070420200,6350,6330,6350,6330,1350
20250331,105500,1061871570,6330,6330,6330,6330,0
20250331,105400,1061871570,6330,6310,6330,6310,2208
20250331,105300,1047934930,6330,6310,6330,6310,2188
20250331,105200,1034126950,6320,6330,6330,6320,588
20250331,105100,1030408300,6340,6340,6340,6340,34
20250331,105000,1030192740,6330,6330,6330,6330,118
20250331,104900,1029445800,6320,6320,6320,6320,0
20250331,104800,1029445800,6320,6320,6320,6320,218
20250331,104700,1028068040,6330,6320,6330,6320,454
20250331,104600,1025198410,6320,6320,6320,6320,1
20250331,104500,1025192090,6300,6280,6300,6280,52
20250331,104400,1024864510,6290,6300,6300,6290,71
20250331,104300,1024417620,6330,6300,6330,6300,224
20250331,104200,1023004860,6300,6280,6300,6270,2704
20250331,104100,1006005870,6280,6280,6280,6270,1404
20250331,104000,997200470,6280,6280,6280,6280,2018
20250331,103900,984527430,6280,6300,6300,6270,1186
20250331,103800,977086730,6300,6330,6330,6290,1819
20250331,103700,965624980,6330,6330,6330,6330,663
20250331,103600,961428190,6330,6330,6330,6330,75
20250331,103500,960953440,6330,6330,6330,6330,312
20250331,103400,958978480,6330,6330,6330,6330,86
20250331,103300,958434100,6310,6310,6310,6310,0
20250331,103200,958434100,6310,6320,6330,6310,951
20250331,103100,952424570,6320,6330,6330,6300,189
20250331,103000,951231320,6320,6320,6320,6320,521
20250331,102900,947938600,6320,6250,6320,6250,566
20250331,102800,944400750,6250,6360,6360,6240,15017
20250331,102700,850154240,6370,6360,6370,6360,2000
20250331,102600,837424240,6360,6350,6360,6350,447
20250331,102500,834585780,6300,6410,6410,6280,50149
20250331,102400,518368030,6430,6430,6430,6430,0
20250331,102300,518368030,6430,6430,6430,6430,0
20250331,102200,518368030,6430,6430,6430,6430,30
20250331,102100,518175130,6430,6430,6430,6430,152
20250331,102000,517197770,6440,6440,6440,6440,81
20250331,101900,516676130,6440,6440,6440,6440,0
20250331,101800,516676130,6440,6440,6440,6440,468
20250331,101700,513662210,6440,6440,6440,6440,5
20250331,101600,513630010,6440,6440,6440,6410,373
20250331,101500,511236890,6410,6410,6410,6410,0
20250331,101400,511236890,6410,6420,6430,6410,4326
20250331,101300,483500690,6440,6430,6440,6430,3418
20250331,101200,461489770,6400,6400,6400,6400,0
20250331,101100,461489770,6400,6410,6440,6400,6218
20250331,101000,421567670,6410,6410,6420,6410,1928
20250331,100900,409199570,6410,6410,6410,6410,462
20250331,100800,406238150,6410,6410,6410,6410,5
20250331,100700,406206100,6410,6410,6410,6410,251
20250331,100600,404597190,6420,6420,6420,6420,0
20250331,100500,404597190,6420,6410,6420,6410,265
20250331,100400,402898440,6410,6390,6410,6390,1890
20250331,100300,390803170,6390,6390,6390,6390,3
20250331,100200,390784000,6350,6350,6350,6350,0
20250331,100100,390784000,6350,6390,6390,6350,433
20250331,100000,388034410,6350,6350,6350,6350,0
20250331,095900,388034410,6350,6350,6350,6350,0
20250331,095800,388034410,6350,6350,6350,6350,569
20250331,095700,384421260,6390,6390,6390,6390,0
20250331,095600,384421260,6390,6390,6390,6390,0
20250331,095500,384421260,6390,6390,6390,6390,4
20250331,095400,384395700,6360,6360,6360,6360,0
20250331,095300,384395700,6360,6390,6390,6330,2357
20250331,095200,369458240,6390,6390,6390,6390,0
20250331,095100,369458240,6390,6390,6390,6390,37
20250331,095000,369221810,6390,6390,6390,6390,22
20250331,094900,369081230,6390,6380,6390,6340,1981
20250331,094800,356492550,6420,6410,6420,6410,2
20250331,094700,356479720,6410,6410,6410,6410,576
20250331,094600,352787560,6410,6390,6410,6390,774
20250331,094500,347836860,6390,6390,6390,6390,0
20250331,094400,347836860,6390,6370,6390,6370,112
20250331,094300,347123180,6400,6400,6400,6400,0
20250331,094200,347123180,6400,6400,6400,6400,1
20250331,094100,347116780,6360,6360,6360,6360,0
20250331,094000,347116780,6360,6360,6360,6360,27
20250331,093900,346945060,6400,6400,6400,6400,21
20250331,093800,346810660,6400,6400,6400,6400,1
20250331,093700,346804260,6300,6410,6410,6300,11722
20250331,093600,272409190,6410,6400,6410,6400,34
20250331,093500,272191530,6400,6410,6410,6400,36
20250331,093400,271960950,6420,6400,6420,6400,272
20250331,093300,270220130,6420,6410,6420,6410,637
20250331,093200,266136030,6400,6420,6420,6400,45
20250331,093100,265848010,6400,6400,6400,6400,0
20250331,093000,265848010,6400,6400,6410,6400,257
20250331,092900,264203110,6410,6410,6410,6410,3
20250331,092800,264183880,6410,6440,6440,6410,153
20250331,092700,263201320,6440,6430,6450,6430,2338
20250331,092600,248132840,6440,6440,6440,6440,0
20250331,092500,248132840,6440,6440,6440,6440,0
20250331,092400,248132840,6440,6440,6440,6440,1
20250331,092300,248126400,6440,6440,6440,6440,1
20250331,092200,248119960,6410,6400,6410,6390,543
20250331,092100,244640600,6410,6390,6410,6390,574
20250331,092000,240969100,6390,6390,6390,6390,0
20250331,091900,240969100,6390,6380,6410,6380,1820
20250331,091800,229341580,6360,6390,6390,6360,1866
20250331,091700,217442640,6390,6390,6390,6360,8055
20250331,091600,166174555,6410,6410,6410,6410,13
20250331,091500,166091225,6410,6415,6415,6390,506
20250331,091400,162857840,6390,6400,6440,6390,1250
20250331,091300,154851670,6440,6450,6450,6400,1019
20250331,091200,148319040,6400,6450,6450,6400,501
20250331,091100,145105970,6450,6460,6470,6450,17
20250331,091000,144996210,6480,6440,6480,6400,2114
20250331,090900,131447160,6440,6420,6490,6420,660
20250331,090800,127192810,6420,6500,6500,6400,8944
20250331,090700,69822850,6420,6530,6530,6420,3494
20250331,090600,47347100,6530,6520,6530,6520,398
20250331,090500,44750240,6520,6490,6520,6420,2135
20250331,090400,30974740,6540,6540,6540,6490,814
20250331,090300,25666970,6540,6540,6550,6500,860
20250331,090200,20066540,6550,6550,6550,6550,0
20250331,090100,20066540,6550,6540,6550,6510,61
20250331,090000,19669090,6500,6550,6550,6490,3020