KissMeData/083420/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,651969890,5550,5550,5550,5550,10324
20250331,195900,651969890,5550,5550,5550,5550,0
20250331,195800,651969890,5550,5550,5550,5550,0
20250331,195700,651969890,5550,5550,5550,5550,0
20250331,195600,651969890,5550,5550,5550,5550,0
20250331,195500,651969890,5550,5550,5550,5550,0
20250331,195400,651969890,5550,5550,5550,5550,0
20250331,195300,651969890,5550,5550,5550,5550,0
20250331,195200,651969890,5550,5550,5550,5550,0
20250331,195100,651969890,5550,5550,5550,5550,0
20250331,195000,651969890,5550,5550,5550,5550,0
20250331,194900,651969890,5550,5550,5550,5550,0
20250331,194800,651969890,5550,5550,5550,5550,0
20250331,194700,651969890,5550,5550,5550,5550,0
20250331,194600,651969890,5550,5550,5550,5550,0
20250331,194500,651969890,5550,5550,5550,5550,0
20250331,194400,651969890,5550,5550,5550,5550,0
20250331,194300,651969890,5550,5550,5550,5550,0
20250331,194200,651969890,5550,5550,5550,5550,0
20250331,194100,651969890,5550,5550,5550,5550,0
20250331,194000,651969890,5550,5550,5550,5550,0
20250331,193900,651969890,5550,5550,5550,5550,0
20250331,193800,651969890,5550,5550,5550,5550,0
20250331,193700,651969890,5550,5550,5550,5550,0
20250331,193600,651969890,5550,5550,5550,5550,0
20250331,193500,651969890,5550,5550,5550,5550,0
20250331,193400,651969890,5550,5550,5550,5550,0
20250331,193300,651969890,5550,5550,5550,5550,0
20250331,193200,651969890,5550,5550,5550,5550,0
20250331,193100,651969890,5550,5550,5550,5550,0
20250331,193000,651969890,5550,5550,5550,5550,10324
20250331,192900,651969890,5550,5550,5550,5550,0
20250331,192800,651969890,5550,5550,5550,5550,0
20250331,192700,651969890,5550,5550,5550,5550,0
20250331,192600,651969890,5550,5550,5550,5550,0
20250331,192500,651969890,5550,5550,5550,5550,0
20250331,192400,651969890,5550,5550,5550,5550,0
20250331,192300,651969890,5550,5550,5550,5550,0
20250331,192200,651969890,5550,5550,5550,5550,0
20250331,192100,651969890,5550,5550,5550,5550,0
20250331,192000,651969890,5550,5550,5550,5550,0
20250331,191900,651969890,5550,5550,5550,5550,0
20250331,191800,651969890,5550,5550,5550,5550,0
20250331,191700,651969890,5550,5550,5550,5550,0
20250331,191600,651969890,5550,5550,5550,5550,0
20250331,191500,651969890,5550,5550,5550,5550,0
20250331,191400,651969890,5550,5550,5550,5550,0
20250331,191300,651969890,5550,5550,5550,5550,0
20250331,191200,651969890,5550,5550,5550,5550,0
20250331,191100,651969890,5550,5550,5550,5550,0
20250331,191000,651969890,5550,5550,5550,5550,0
20250331,190900,651969890,5550,5550,5550,5550,0
20250331,190800,651969890,5550,5550,5550,5550,0
20250331,190700,651969890,5550,5550,5550,5550,0
20250331,190600,651969890,5550,5550,5550,5550,0
20250331,190500,651969890,5550,5550,5550,5550,0
20250331,190400,651969890,5550,5550,5550,5550,0
20250331,190300,651969890,5550,5550,5550,5550,0
20250331,190200,651969890,5550,5550,5550,5550,0
20250331,190100,651969890,5550,5550,5550,5550,0
20250331,190000,651969890,5550,5550,5550,5550,10324
20250331,185900,651969890,5550,5550,5550,5550,0
20250331,185800,651969890,5550,5550,5550,5550,0
20250331,185700,651969890,5550,5550,5550,5550,0
20250331,185600,651969890,5550,5550,5550,5550,0
20250331,185500,651969890,5550,5550,5550,5550,0
20250331,185400,651969890,5550,5550,5550,5550,0
20250331,185300,651969890,5550,5550,5550,5550,0
20250331,185200,651969890,5550,5550,5550,5550,0
20250331,185100,651969890,5550,5550,5550,5550,0
20250331,185000,651969890,5550,5550,5550,5550,0
20250331,184900,651969890,5550,5550,5550,5550,0
20250331,184800,651969890,5550,5550,5550,5550,0
20250331,184700,651969890,5550,5550,5550,5550,0
20250331,184600,651969890,5550,5550,5550,5550,0
20250331,184500,651969890,5550,5550,5550,5550,0
20250331,184400,651969890,5550,5550,5550,5550,0
20250331,184300,651969890,5550,5550,5550,5550,0
20250331,184200,651969890,5550,5550,5550,5550,0
20250331,184100,651969890,5550,5550,5550,5550,0
20250331,184000,651969890,5550,5550,5550,5550,0
20250331,183900,651969890,5550,5550,5550,5550,0
20250331,183800,651969890,5550,5550,5550,5550,0
20250331,183700,651969890,5550,5550,5550,5550,0
20250331,183600,651969890,5550,5550,5550,5550,0
20250331,183500,651969890,5550,5550,5550,5550,0
20250331,183400,651969890,5550,5550,5550,5550,0
20250331,183300,651969890,5550,5550,5550,5550,0
20250331,183200,651969890,5550,5550,5550,5550,0
20250331,183100,651969890,5550,5550,5550,5550,0
20250331,183000,651969890,5550,5550,5550,5550,10324
20250331,182900,651969890,5550,5550,5550,5550,0
20250331,182800,651969890,5550,5550,5550,5550,0
20250331,182700,651969890,5550,5550,5550,5550,0
20250331,182600,651969890,5550,5550,5550,5550,0
20250331,182500,651969890,5550,5550,5550,5550,0
20250331,182400,651969890,5550,5550,5550,5550,0
20250331,182300,651969890,5550,5550,5550,5550,0
20250331,182200,651969890,5550,5550,5550,5550,0
20250331,182100,651969890,5550,5550,5550,5550,0
20250331,182000,651969890,5550,5550,5550,5550,0
20250331,181900,651969890,5550,5550,5550,5550,0
20250331,181800,651969890,5550,5550,5550,5550,0
20250331,181700,651969890,5550,5550,5550,5550,0
20250331,181600,651969890,5550,5550,5550,5550,0
20250331,181500,651969890,5550,5550,5550,5550,0
20250331,181400,651969890,5550,5550,5550,5550,0
20250331,181300,651969890,5550,5550,5550,5550,0
20250331,181200,651969890,5550,5550,5550,5550,0
20250331,181100,651969890,5550,5550,5550,5550,0
20250331,181000,651969890,5550,5550,5550,5550,0
20250331,180900,651969890,5550,5550,5550,5550,0
20250331,180800,651969890,5550,5550,5550,5550,0
20250331,180700,651969890,5550,5550,5550,5550,0
20250331,180600,651969890,5550,5550,5550,5550,0
20250331,180500,651969890,5550,5550,5550,5550,0
20250331,180400,651969890,5550,5550,5550,5550,0
20250331,180300,651969890,5550,5550,5550,5550,0
20250331,180200,651969890,5550,5550,5550,5550,0
20250331,180100,651969890,5550,5550,5550,5550,0
20250331,180000,651969890,5550,5550,5550,5550,10324
20250331,175900,651969890,5550,5550,5550,5550,0
20250331,175800,651969890,5550,5550,5550,5550,0
20250331,175700,651969890,5550,5550,5550,5550,0
20250331,175600,651969890,5550,5550,5550,5550,0
20250331,175500,651969890,5550,5550,5550,5550,0
20250331,175400,651969890,5550,5550,5550,5550,0
20250331,175300,651969890,5550,5550,5550,5550,0
20250331,175200,651969890,5550,5550,5550,5550,0
20250331,175100,651969890,5550,5550,5550,5550,0
20250331,175000,651969890,5550,5550,5550,5550,0
20250331,174900,651969890,5550,5550,5550,5550,0
20250331,174800,651969890,5550,5550,5550,5550,0
20250331,174700,651969890,5550,5550,5550,5550,0
20250331,174600,651969890,5550,5550,5550,5550,0
20250331,174500,651969890,5550,5550,5550,5550,0
20250331,174400,651969890,5550,5550,5550,5550,0
20250331,174300,651969890,5550,5550,5550,5550,0
20250331,174200,651969890,5550,5550,5550,5550,0
20250331,174100,651969890,5550,5550,5550,5550,0
20250331,174000,651969890,5550,5550,5550,5550,0
20250331,173900,651969890,5550,5550,5550,5550,0
20250331,173800,651969890,5550,5550,5550,5550,0
20250331,173700,651969890,5550,5550,5550,5550,0
20250331,173600,651969890,5550,5550,5550,5550,0
20250331,173500,651969890,5550,5550,5550,5550,0
20250331,173400,651969890,5550,5550,5550,5550,0
20250331,173300,651969890,5550,5550,5550,5550,0
20250331,173200,651969890,5550,5550,5550,5550,0
20250331,173100,651969890,5550,5550,5550,5550,0
20250331,173000,651969890,5550,5550,5550,5550,10324
20250331,172900,651969890,5550,5550,5550,5550,0
20250331,172800,651969890,5550,5550,5550,5550,0
20250331,172700,651969890,5550,5550,5550,5550,0
20250331,172600,651969890,5550,5550,5550,5550,0
20250331,172500,651969890,5550,5550,5550,5550,0
20250331,172400,651969890,5550,5550,5550,5550,0
20250331,172300,651969890,5550,5550,5550,5550,0
20250331,172200,651969890,5550,5550,5550,5550,0
20250331,172100,651969890,5550,5550,5550,5550,0
20250331,172000,651969890,5550,5550,5550,5550,0
20250331,171900,651969890,5550,5550,5550,5550,0
20250331,171800,651969890,5550,5550,5550,5550,0
20250331,171700,651969890,5550,5550,5550,5550,0
20250331,171600,651969890,5550,5550,5550,5550,0
20250331,171500,651969890,5550,5550,5550,5550,0
20250331,171400,651969890,5550,5550,5550,5550,0
20250331,171300,651969890,5550,5550,5550,5550,0
20250331,171200,651969890,5550,5550,5550,5550,0
20250331,171100,651969890,5550,5550,5550,5550,0
20250331,171000,651969890,5550,5550,5550,5550,0
20250331,170900,651969890,5550,5550,5550,5550,0
20250331,170800,651969890,5550,5550,5550,5550,0
20250331,170700,651969890,5550,5550,5550,5550,0
20250331,170600,651969890,5550,5550,5550,5550,0
20250331,170500,651969890,5550,5550,5550,5550,0
20250331,170400,651969890,5550,5550,5550,5550,0
20250331,170300,651969890,5550,5550,5550,5550,0
20250331,170200,651969890,5550,5550,5550,5550,0
20250331,170100,651969890,5550,5550,5550,5550,0
20250331,170000,651969890,5550,5550,5550,5550,10324
20250331,165900,651969890,5550,5550,5550,5550,0
20250331,165800,651969890,5550,5550,5550,5550,0
20250331,165700,651969890,5550,5550,5550,5550,0
20250331,165600,651969890,5550,5550,5550,5550,0
20250331,165500,651969890,5550,5550,5550,5550,0
20250331,165400,651969890,5550,5550,5550,5550,0
20250331,165300,651969890,5550,5550,5550,5550,0
20250331,165200,651969890,5550,5550,5550,5550,0
20250331,165100,651969890,5550,5550,5550,5550,0
20250331,165000,651969890,5550,5550,5550,5550,0
20250331,164900,651969890,5550,5550,5550,5550,0
20250331,164800,651969890,5550,5550,5550,5550,0
20250331,164700,651969890,5550,5550,5550,5550,0
20250331,164600,651969890,5550,5550,5550,5550,0
20250331,164500,651969890,5550,5550,5550,5550,0
20250331,164400,651969890,5550,5550,5550,5550,0
20250331,164300,651969890,5550,5550,5550,5550,0
20250331,164200,651969890,5550,5550,5550,5550,0
20250331,164100,651969890,5550,5550,5550,5550,0
20250331,164000,651969890,5550,5550,5550,5550,0
20250331,163900,651969890,5550,5550,5550,5550,0
20250331,163800,651969890,5550,5550,5550,5550,0
20250331,163700,651969890,5550,5550,5550,5550,0
20250331,163600,651969890,5550,5550,5550,5550,0
20250331,163500,651969890,5550,5550,5550,5550,0
20250331,163400,651969890,5550,5550,5550,5550,0
20250331,163300,651969890,5550,5550,5550,5550,0
20250331,163200,651969890,5550,5550,5550,5550,0
20250331,163100,651969890,5550,5550,5550,5550,0
20250331,163000,651969890,5550,5550,5550,5550,10324
20250331,162900,651969890,5550,5550,5550,5550,0
20250331,162800,651969890,5550,5550,5550,5550,0
20250331,162700,651969890,5550,5550,5550,5550,0
20250331,162600,651969890,5550,5550,5550,5550,0
20250331,162500,651969890,5550,5550,5550,5550,0
20250331,162400,651969890,5550,5550,5550,5550,0
20250331,162300,651969890,5550,5550,5550,5550,0
20250331,162200,651969890,5550,5550,5550,5550,0
20250331,162100,651969890,5550,5550,5550,5550,0
20250331,162000,651969890,5550,5550,5550,5550,0
20250331,161900,651969890,5550,5550,5550,5550,0
20250331,161800,651969890,5550,5550,5550,5550,0
20250331,161700,651969890,5550,5550,5550,5550,0
20250331,161600,651969890,5550,5550,5550,5550,0
20250331,161500,651969890,5550,5550,5550,5550,0
20250331,161400,651969890,5550,5550,5550,5550,0
20250331,161300,651969890,5550,5550,5550,5550,0
20250331,161200,651969890,5550,5550,5550,5550,0
20250331,161100,651969890,5550,5550,5550,5550,0
20250331,161000,651969890,5550,5550,5550,5550,0
20250331,160900,651969890,5550,5550,5550,5550,0
20250331,160800,651969890,5550,5550,5550,5550,0
20250331,160700,651969890,5550,5550,5550,5550,0
20250331,160600,651969890,5550,5550,5550,5550,0
20250331,160500,651969890,5550,5550,5550,5550,0
20250331,160400,651969890,5550,5550,5550,5550,0
20250331,160300,651969890,5550,5550,5550,5550,0
20250331,160200,651969890,5550,5550,5550,5550,0
20250331,160100,651969890,5550,5550,5550,5550,0
20250331,160000,651969890,5550,5550,5550,5550,10324
20250331,155900,651969890,5550,5550,5550,5550,0
20250331,155800,651969890,5550,5550,5550,5550,0
20250331,155700,651969890,5550,5550,5550,5550,0
20250331,155600,651969890,5550,5550,5550,5550,0
20250331,155500,651969890,5550,5550,5550,5550,0
20250331,155400,651969890,5550,5550,5550,5550,0
20250331,155300,651969890,5550,5550,5550,5550,0
20250331,155200,651969890,5550,5550,5550,5550,0
20250331,155100,651969890,5550,5550,5550,5550,0
20250331,155000,651969890,5550,5550,5550,5550,0
20250331,154900,651969890,5550,5550,5550,5550,0
20250331,154800,651969890,5550,5550,5550,5550,0
20250331,154700,651969890,5550,5550,5550,5550,0
20250331,154600,651969890,5550,5550,5550,5550,0
20250331,154500,651969890,5550,5550,5550,5550,0
20250331,154400,651969890,5550,5550,5550,5550,0
20250331,154300,651969890,5550,5550,5550,5550,0
20250331,154200,651969890,5550,5550,5550,5550,0
20250331,154100,651969890,5550,5550,5550,5550,0
20250331,154000,651969890,5550,5550,5550,5550,0
20250331,153900,651969890,5550,5550,5550,5550,0
20250331,153800,651969890,5550,5550,5550,5550,0
20250331,153700,651969890,5550,5550,5550,5550,0
20250331,153600,651969890,5550,5550,5550,5550,0
20250331,153500,651969890,5550,5550,5550,5550,0
20250331,153400,651969890,5550,5550,5550,5550,0
20250331,153300,651969890,5550,5550,5550,5550,0
20250331,153200,651969890,5550,5550,5550,5550,0
20250331,153100,651969890,5550,5550,5550,5550,0
20250331,153000,651969890,5550,5550,5550,5550,20648
20250331,152900,594671690,5630,5630,5630,5630,0
20250331,152800,594671690,5630,5630,5630,5630,0
20250331,152700,594671690,5630,5630,5630,5630,0
20250331,152600,594671690,5630,5630,5630,5630,0
20250331,152500,594671690,5630,5630,5630,5630,0
20250331,152400,594671690,5630,5630,5630,5630,0
20250331,152300,594671690,5630,5630,5630,5630,0
20250331,152200,594671690,5630,5630,5630,5630,0
20250331,152100,594671690,5630,5630,5630,5630,0
20250331,152000,594671690,5630,5630,5630,5630,0
20250331,151900,594671690,5630,5630,5640,5570,1285
20250331,151800,587449830,5630,5610,5630,5610,20
20250331,151700,587337430,5590,5610,5610,5590,14
20250331,151600,587259070,5630,5590,5640,5580,847
20250331,151500,582519930,5600,5590,5650,5590,1017
20250331,151400,576834170,5580,5600,5600,5570,278
20250331,151300,575281470,5610,5610,5640,5610,299
20250331,151200,573597780,5610,5630,5640,5610,451
20250331,151100,571062880,5610,5590,5610,5590,342
20250331,151000,569150720,5620,5590,5620,5590,410
20250331,150900,566846820,5590,5600,5630,5590,1455
20250331,150800,558689170,5590,5620,5620,5590,237
20250331,150700,557364160,5590,5590,5590,5590,0
20250331,150600,557364160,5590,5620,5620,5590,660
20250331,150500,553672960,5630,5620,5630,5620,223
20250331,150400,552419450,5590,5590,5590,5590,0
20250331,150300,552419450,5590,5590,5590,5590,0
20250331,150200,552419450,5590,5590,5590,5590,1
20250331,150100,552413860,5590,5600,5620,5590,861
20250331,150000,547591180,5600,5600,5600,5600,125
20250331,145900,546891180,5600,5600,5600,5600,139
20250331,145800,546112780,5600,5600,5600,5600,369
20250331,145700,544046380,5600,5600,5600,5600,605
20250331,145600,540658380,5600,5600,5600,5600,396
20250331,145500,538440780,5570,5570,5570,5570,0
20250331,145400,538440780,5570,5570,5570,5570,62
20250331,145300,538095440,5570,5570,5570,5570,589
20250331,145200,534814710,5570,5580,5580,5570,598
20250331,145100,531478230,5590,5590,5590,5590,0
20250331,145000,531478230,5590,5600,5600,5590,1183
20250331,144900,524861100,5600,5600,5600,5600,0
20250331,144800,524861100,5600,5610,5610,5590,306
20250331,144700,523146730,5610,5610,5610,5610,100
20250331,144600,522585730,5610,5610,5610,5610,0
20250331,144500,522585730,5610,5610,5610,5610,0
20250331,144400,522585730,5610,5610,5610,5610,20
20250331,144300,522473530,5610,5610,5610,5610,63
20250331,144200,522120100,5640,5640,5640,5640,1
20250331,144100,522114460,5640,5640,5640,5640,0
20250331,144000,522114460,5640,5640,5640,5640,0
20250331,143900,522114460,5640,5600,5640,5600,201
20250331,143800,520988820,5600,5610,5610,5600,1752
20250331,143700,511160400,5610,5610,5610,5610,19
20250331,143600,511053810,5610,5630,5630,5610,231
20250331,143500,509755770,5630,5630,5630,5630,256
20250331,143400,508314490,5630,5600,5630,5600,18
20250331,143300,508213510,5630,5630,5630,5630,0
20250331,143200,508213510,5630,5630,5630,5630,0
20250331,143100,508213510,5630,5630,5630,5630,10
20250331,143000,508157210,5620,5620,5620,5620,1
20250331,142900,508151590,5570,5590,5590,5570,550
20250331,142800,505081660,5590,5590,5590,5590,0
20250331,142700,505081660,5590,5590,5590,5590,0
20250331,142600,505081660,5590,5590,5590,5590,0
20250331,142500,505081660,5590,5590,5590,5590,1
20250331,142400,505076070,5620,5620,5620,5620,90
20250331,142300,504570270,5620,5620,5620,5620,0
20250331,142200,504570270,5620,5620,5620,5620,170
20250331,142100,503614870,5590,5590,5590,5590,0
20250331,142000,503614870,5590,5590,5590,5590,0
20250331,141900,503614870,5590,5600,5600,5590,287
20250331,141800,502007980,5600,5600,5600,5600,1
20250331,141700,502002380,5620,5620,5620,5620,0
20250331,141600,502002380,5620,5590,5620,5580,1776
20250331,141500,492083760,5600,5600,5600,5600,214
20250331,141400,490885360,5590,5590,5590,5590,0
20250331,141300,490885360,5590,5590,5590,5590,0
20250331,141200,490885360,5590,5590,5590,5590,0
20250331,141100,490885360,5590,5590,5590,5590,1448
20250331,141000,482791040,5630,5630,5630,5630,0
20250331,140900,482791040,5630,5630,5630,5630,0
20250331,140800,482791040,5630,5630,5630,5630,0
20250331,140700,482791040,5630,5600,5630,5600,426
20250331,140600,480397040,5600,5600,5600,5600,0
20250331,140500,480397040,5600,5600,5600,5600,66
20250331,140400,480027440,5600,5600,5600,5600,6
20250331,140300,479993840,5630,5630,5630,5630,0
20250331,140200,479993840,5630,5630,5630,5630,0
20250331,140100,479993840,5630,5630,5630,5630,0
20250331,140000,479993840,5630,5630,5630,5630,0
20250331,135900,479993840,5630,5630,5630,5630,423
20250331,135800,477612350,5590,5590,5590,5590,0
20250331,135700,477612350,5590,5590,5590,5590,0
20250331,135600,477612350,5590,5590,5590,5590,0
20250331,135500,477612350,5590,5590,5590,5590,0
20250331,135400,477612350,5590,5590,5590,5590,0
20250331,135300,477612350,5590,5590,5590,5590,6
20250331,135200,477578810,5600,5600,5600,5600,150
20250331,135100,476738810,5600,5600,5600,5600,0
20250331,135000,476738810,5600,5600,5600,5600,0
20250331,134900,476738810,5600,5600,5600,5600,190
20250331,134800,475674810,5630,5630,5630,5630,0
20250331,134700,475674810,5630,5630,5630,5630,180
20250331,134600,474661410,5600,5610,5610,5600,655
20250331,134500,470990000,5610,5610,5610,5610,318
20250331,134400,469206020,5600,5630,5630,5600,181
20250331,134300,468190540,5660,5660,5660,5660,0
20250331,134200,468190540,5660,5650,5660,5650,197
20250331,134100,467076570,5630,5630,5630,5630,399
20250331,134000,464830200,5630,5630,5630,5630,1
20250331,133900,464824570,5630,5630,5630,5630,14
20250331,133800,464745750,5650,5650,5650,5650,350
20250331,133700,462768250,5630,5630,5630,5630,175
20250331,133600,461783000,5630,5630,5630,5630,6
20250331,133500,461749220,5640,5630,5640,5630,148
20250331,133400,460915240,5640,5640,5640,5640,0
20250331,133300,460915240,5640,5640,5640,5640,5
20250331,133200,460887040,5630,5630,5630,5630,0
20250331,133100,460887040,5630,5630,5630,5630,0
20250331,133000,460887040,5630,5630,5630,5630,0
20250331,132900,460887040,5630,5630,5630,5630,0
20250331,132800,460887040,5630,5630,5630,5630,0
20250331,132700,460887040,5630,5630,5630,5630,0
20250331,132600,460887040,5630,5630,5630,5630,176
20250331,132500,459896160,5630,5630,5630,5630,0
20250331,132400,459896160,5630,5630,5630,5630,0
20250331,132300,459896160,5630,5630,5630,5630,0
20250331,132200,459896160,5630,5630,5630,5630,0
20250331,132100,459896160,5630,5630,5630,5630,0
20250331,132000,459896160,5630,5630,5630,5630,20
20250331,131900,459783560,5630,5630,5630,5630,0
20250331,131800,459783560,5630,5630,5630,5630,0
20250331,131700,459783560,5630,5630,5630,5630,300
20250331,131600,458094560,5630,5640,5640,5630,274
20250331,131500,456551540,5640,5640,5640,5640,41
20250331,131400,456320300,5640,5640,5640,5640,0
20250331,131300,456320300,5640,5640,5640,5640,0
20250331,131200,456320300,5640,5640,5640,5640,0
20250331,131100,456320300,5640,5640,5640,5640,0
20250331,131000,456320300,5640,5640,5640,5640,40
20250331,130900,456094700,5640,5640,5640,5640,0
20250331,130800,456094700,5640,5640,5640,5640,14
20250331,130700,456015740,5640,5640,5640,5640,0
20250331,130600,456015740,5640,5640,5640,5640,20
20250331,130500,455902940,5660,5660,5660,5660,0
20250331,130400,455902940,5660,5660,5660,5660,1
20250331,130300,455897280,5630,5630,5630,5630,0
20250331,130200,455897280,5630,5630,5630,5630,1
20250331,130100,455891650,5630,5630,5630,5630,0
20250331,130000,455891650,5630,5630,5630,5630,9
20250331,125900,455840980,5630,5630,5630,5630,11
20250331,125800,455779050,5630,5630,5630,5630,9
20250331,125700,455728380,5630,5630,5630,5630,102
20250331,125600,455154120,5630,5630,5630,5630,311
20250331,125500,453403190,5630,5660,5660,5630,28
20250331,125400,453245420,5640,5640,5640,5640,9
20250331,125300,453194660,5640,5640,5640,5640,10
20250331,125200,453138260,5660,5640,5660,5640,10
20250331,125100,453081840,5640,5640,5640,5640,120
20250331,125000,452405040,5640,5640,5640,5640,14
20250331,124900,452326080,5640,5640,5640,5640,204
20250331,124800,451175520,5640,5640,5640,5640,9
20250331,124700,451124760,5640,5640,5640,5640,10
20250331,124600,451068360,5640,5640,5640,5640,18
20250331,124500,450966840,5640,5640,5640,5640,10
20250331,124400,450910440,5640,5640,5640,5640,9
20250331,124300,450859680,5640,5630,5640,5630,119
20250331,124200,450188710,5630,5630,5630,5630,105
20250331,124100,449597560,5630,5630,5630,5630,148
20250331,124000,448764320,5630,5630,5630,5630,10
20250331,123900,448708020,5630,5640,5640,5630,48
20250331,123800,448437390,5640,5640,5650,5640,370
20250331,123700,446347720,5640,5640,5640,5640,10
20250331,123600,446291320,5640,5640,5640,5640,9
20250331,123500,446240560,5640,5670,5670,5640,10
20250331,123400,446184130,5640,5670,5670,5640,100
20250331,123300,445617430,5670,5670,5670,5670,9
20250331,123200,445566400,5680,5630,5680,5630,406
20250331,123100,443268710,5620,5660,5660,5620,409
20250331,123000,440954130,5620,5620,5660,5620,20
20250331,122900,440841690,5620,5650,5650,5620,500
20250331,122800,438027970,5640,5660,5660,5640,12
20250331,122700,437960230,5660,5640,5660,5590,766
20250331,122600,433632420,5590,5670,5670,5590,14421
20250331,122500,352654270,5670,5670,5670,5660,2743
20250331,122400,337101550,5670,5690,5690,5660,3969
20250331,122300,314587970,5690,5700,5700,5690,20
20250331,122200,314474060,5700,5710,5710,5700,19
20250331,122100,314365660,5760,5720,5760,5720,18
20250331,122000,314262660,5730,5780,5790,5730,159
20250331,121900,313344740,5780,5690,5780,5690,197
20250331,121800,312212660,5690,5690,5690,5690,18
20250331,121700,312110240,5690,5690,5690,5690,9
20250331,121600,312059030,5690,5690,5690,5690,11
20250331,121500,311996440,5690,5720,5720,5690,444
20250331,121400,309457030,5690,5680,5720,5680,23
20250331,121300,309326140,5730,5660,5730,5660,674
20250331,121200,305470970,5660,5660,5660,5660,9
20250331,121100,305420030,5660,5700,5700,5660,11
20250331,121000,305357730,5660,5660,5700,5660,19
20250331,120900,305250150,5660,5660,5660,5660,10
20250331,120800,305193550,5660,5660,5660,5660,35
20250331,120700,304995450,5660,5660,5660,5660,9
20250331,120600,304944510,5660,5660,5700,5660,289
20250331,120500,303297970,5660,5660,5660,5660,9
20250331,120400,303247030,5660,5660,5660,5660,9
20250331,120300,303196090,5660,5660,5660,5660,10
20250331,120200,303139490,5660,5650,5700,5650,19
20250331,120100,303032000,5690,5650,5690,5650,683
20250331,120000,299146130,5650,5650,5650,5650,9
20250331,115900,299095280,5650,5650,5650,5650,9
20250331,115800,299044430,5650,5650,5690,5650,21
20250331,115700,298925700,5650,5650,5650,5650,9
20250331,115600,298874850,5650,5650,5650,5650,10
20250331,115500,298818350,5650,5650,5650,5650,9
20250331,115400,298767500,5690,5650,5690,5650,169
20250331,115300,297806290,5650,5650,5650,5650,9
20250331,115200,297755440,5690,5690,5690,5650,168
20250331,115100,296799880,5650,5650,5650,5650,309
20250331,115000,295054030,5650,5650,5710,5650,132
20250331,114900,294302550,5660,5660,5660,5660,509
20250331,114800,291421610,5660,5690,5690,5660,200
20250331,114700,290289400,5660,5660,5660,5660,39
20250331,114600,290068660,5660,5660,5660,5660,39
20250331,114500,289847920,5700,5660,5700,5660,109
20250331,114400,289226980,5670,5670,5670,5670,9
20250331,114300,289175950,5670,5670,5670,5670,10
20250331,114200,289119250,5670,5660,5690,5660,19
20250331,114100,289011590,5660,5660,5660,5660,10
20250331,114000,288954990,5660,5690,5690,5660,191
20250331,113900,287868470,5660,5660,5660,5660,9
20250331,113800,287817530,5660,5660,5660,5660,19
20250331,113700,287709990,5660,5660,5660,5660,9
20250331,113600,287659050,5660,5660,5660,5660,14
20250331,113500,287579810,5660,5660,5660,5660,10
20250331,113400,287523210,5660,5660,5690,5660,19
20250331,113300,287415640,5660,5670,5670,5660,18
20250331,113200,287313680,5680,5680,5680,5680,20
20250331,113100,287200080,5680,5680,5680,5680,9
20250331,113000,287148960,5680,5650,5680,5650,92
20250331,112900,286626670,5640,5640,5640,5640,9
20250331,112800,286575910,5640,5640,5640,5630,60
20250331,112700,286237670,5640,5670,5670,5640,209
20250331,112600,285052910,5630,5620,5630,5620,19
20250331,112500,284946040,5620,5670,5680,5620,91
20250331,112400,284434020,5630,5640,5640,5620,432
20250331,112300,282001720,5640,5650,5680,5640,116
20250331,112200,281346260,5650,5650,5650,5650,19
20250331,112100,281238910,5650,5650,5650,5650,384
20250331,112000,279069310,5650,5650,5650,5650,10
20250331,111900,279012810,5650,5650,5650,5650,23
20250331,111800,278882860,5650,5650,5650,5650,19
20250331,111700,278775510,5650,5650,5650,5650,9
20250331,111600,278724660,5650,5700,5700,5650,10
20250331,111500,278668110,5650,5650,5650,5650,10
20250331,111400,278611610,5650,5650,5650,5650,18
20250331,111300,278509910,5650,5650,5650,5650,41
20250331,111200,278278260,5650,5650,5650,5650,9
20250331,111100,278227410,5650,5650,5650,5650,9
20250331,111000,278176560,5650,5650,5650,5650,19
20250331,110900,278069210,5650,5650,5650,5650,9
20250331,110800,278018360,5660,5660,5660,5660,9
20250331,110700,277967420,5660,5660,5660,5660,11
20250331,110600,277905160,5660,5660,5660,5660,18
20250331,110500,277803280,5660,5670,5670,5660,235
20250331,110400,276472990,5670,5670,5670,5670,22
20250331,110300,276348250,5670,5670,5670,5670,9
20250331,110200,276297220,5670,5670,5670,5670,19
20250331,110100,276189490,5670,5680,5800,5670,1174
20250331,110000,269409900,5670,5680,5680,5670,14
20250331,105900,269330420,5680,5680,5680,5680,14
20250331,105800,269250900,5680,5680,5680,5680,19
20250331,105700,269142980,5720,5700,5720,5680,31
20250331,105600,268966420,5700,5680,5700,5680,49
20250331,105500,268687300,5670,5670,5670,5670,10
20250331,105400,268630600,5670,5670,5690,5670,19
20250331,105300,268522850,5670,5680,5680,5670,557
20250331,105200,265359180,5670,5640,5670,5640,272
20250331,105100,263817990,5640,5640,5640,5640,9
20250331,105000,263767230,5640,5640,5640,5640,19
20250331,104900,263660070,5670,5690,5690,5650,580
20250331,104800,260374190,5670,5670,5670,5670,9
20250331,104700,260323160,5650,5650,5650,5650,10
20250331,104600,260266660,5650,5650,5670,5650,29
20250331,104500,260102610,5650,5650,5650,5650,10
20250331,104400,260046110,5650,5650,5680,5650,1559
20250331,104300,251191860,5650,5660,5660,5650,10
20250331,104200,251135350,5670,5680,5690,5650,1413
20250331,104100,243122450,5680,5670,5680,5670,391
20250331,104000,240901660,5670,5670,5670,5670,10
20250331,103900,240844960,5660,5680,5680,5660,431
20250331,103800,238400450,5680,5680,5680,5680,18
20250331,103700,238298210,5680,5680,5680,5680,417
20250331,103600,235929650,5690,5700,5700,5690,137
20250331,103500,235149260,5700,5700,5700,5700,9
20250331,103400,235097960,5700,5700,5700,5700,19
20250331,103300,234989660,5700,5700,5700,5700,250
20250331,103200,233564660,5700,5700,5700,5700,10
20250331,103100,233507660,5700,5700,5700,5700,9
20250331,103000,233456360,5710,5720,5730,5710,398
20250331,102900,231180180,5720,5730,5730,5720,219
20250331,102800,229927390,5730,5760,5760,5730,428
20250331,102700,227474170,5760,5760,5760,5730,115
20250331,102600,226813170,5730,5730,5730,5730,18
20250331,102500,226710030,5780,5730,5780,5730,41
20250331,102400,226473550,5730,5730,5730,5730,38
20250331,102300,226255810,5790,5720,5790,5710,469
20250331,102200,223551610,5720,5720,5720,5720,29
20250331,102100,223385730,5720,5720,5720,5720,9
20250331,102000,223334250,5720,5720,5720,5720,160
20250331,101900,222419050,5730,5730,5730,5730,12
20250331,101800,222350290,5720,5700,5720,5690,150
20250331,101700,221495130,5700,5700,5700,5700,10
20250331,101600,221438130,5700,5700,5700,5700,9
20250331,101500,221386830,5700,5700,5700,5700,9
20250331,101400,221335530,5700,5720,5720,5700,852
20250331,101300,216478420,5710,5710,5710,5710,9
20250331,101200,216427030,5710,5710,5710,5710,10
20250331,101100,216369930,5710,5710,5710,5700,325
20250331,101000,214516810,5710,5710,5710,5710,19
20250331,100900,214408320,5720,5720,5720,5720,57
20250331,100800,214082280,5720,5720,5720,5720,81
20250331,100700,213618960,5700,5700,5700,5700,10
20250331,100600,213561960,5700,5710,5710,5700,34
20250331,100500,213368000,5700,5700,5700,5700,30
20250331,100400,213197000,5700,5700,5700,5700,9
20250331,100300,213145700,5700,5720,5720,5700,10
20250331,100200,213088680,5700,5700,5700,5700,44
20250331,100100,212837880,5700,5710,5710,5700,17
20250331,100000,212740900,5700,5720,5720,5700,16
20250331,095900,212649580,5700,5710,5720,5700,385
20250331,095800,210447660,5700,5680,5700,5680,18
20250331,095700,210345240,5680,5680,5680,5680,10
20250331,095600,210288440,5700,5680,5700,5680,592
20250331,095500,206914460,5680,5680,5680,5680,9
20250331,095400,206863340,5660,5660,5700,5660,133
20250331,095300,206106120,5660,5660,5660,5660,9
20250331,095200,206055180,5660,5660,5660,5660,10
20250331,095100,205998580,5650,5650,5650,5650,9
20250331,095000,205947730,5640,5670,5700,5640,1428
20250331,094900,197859660,5670,5670,5670,5670,9
20250331,094800,197808630,5670,5690,5690,5670,45
20250331,094700,197552760,5670,5660,5670,5660,12
20250331,094600,197484820,5660,5665,5680,5660,209
20250331,094500,196300200,5660,5670,5670,5660,40
20250331,094400,196073500,5670,5640,5670,5640,44
20250331,094300,195824540,5630,5630,5630,5630,9
20250331,094200,195773870,5630,5630,5670,5630,20
20250331,094100,195661230,5670,5630,5670,5630,162
20250331,094000,194749060,5640,5650,5660,5640,851
20250331,093900,189941600,5620,5650,5650,5620,19
20250331,093800,189834520,5620,5620,5620,5620,18
20250331,093700,189733360,5630,5620,5630,5620,30
20250331,093600,189564560,5600,5640,5640,5600,14
20250331,093500,189485960,5640,5620,5640,5600,145
20250331,093400,188670500,5620,5590,5650,5590,23
20250331,093300,188541440,5630,5590,5630,5590,14
20250331,093200,188462980,5650,5610,5650,5580,1035
20250331,093100,182661930,5620,5620,5620,5620,247
20250331,093000,181273790,5620,5630,5650,5620,142
20250331,092900,180472810,5650,5630,5650,5630,59
20250331,092800,180139640,5620,5620,5650,5610,375
20250331,092700,178032890,5650,5640,5650,5620,882
20250331,092600,173068900,5620,5610,5620,5610,19
20250331,092500,172962220,5620,5630,5630,5610,22
20250331,092400,172838650,5600,5600,5600,5600,9
20250331,092300,172788250,5600,5600,5600,5600,9
20250331,092200,172737850,5600,5590,5600,5590,19
20250331,092100,172631540,5640,5620,5640,5590,215
20250331,092000,171429440,5590,5620,5620,5590,20
20250331,091900,171317340,5580,5570,5610,5570,924
20250331,091800,166144470,5570,5570,5590,5550,882
20250331,091700,161234450,5540,5560,5560,5540,1190
20250331,091600,154637310,5550,5570,5570,5550,252
20250331,091500,153233850,5570,5600,5610,5560,3088
20250331,091400,136022530,5620,5610,5620,5600,62
20250331,091300,135674480,5620,5600,5620,5600,63
20250331,091200,135321100,5600,5630,5630,5590,65
20250331,091100,134956840,5640,5600,5640,5590,426
20250331,091000,132563250,5620,5580,5620,5580,65
20250331,090900,132199050,5580,5610,5620,5570,108
20250331,090800,131595820,5600,5580,5620,5570,11009
20250331,090700,70167570,5580,5620,5660,5550,1924
20250331,090600,59384960,5620,5600,5670,5600,1043
20250331,090500,53542480,5600,5670,5700,5520,4724
20250331,090400,26956980,5680,5710,5710,5650,2048
20250331,090300,15348920,5710,5730,5730,5710,239
20250331,090200,13980980,5730,5740,5740,5730,210
20250331,090100,12777510,5750,5780,5800,5750,534
20250331,090000,9697820,5780,5660,5800,5660,1711