KissMeData/083930/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,1853020610,13690,13690,13690,13690,3862
20250331,200000,1853020610,13690,13690,13690,13690,0
20250331,195900,1853020610,13690,13690,13690,13690,0
20250331,195800,1853020610,13690,13690,13690,13690,0
20250331,195700,1853020610,13690,13690,13690,13690,0
20250331,195600,1853020610,13690,13690,13690,13690,0
20250331,195500,1853020610,13690,13690,13690,13690,0
20250331,195400,1853020610,13690,13690,13690,13690,0
20250331,195300,1853020610,13690,13690,13690,13690,0
20250331,195200,1853020610,13690,13690,13690,13690,0
20250331,195100,1853020610,13690,13690,13690,13690,0
20250331,195000,1853020610,13690,13690,13690,13690,0
20250331,194900,1853020610,13690,13690,13690,13690,0
20250331,194800,1853020610,13690,13690,13690,13690,0
20250331,194700,1853020610,13690,13690,13690,13690,0
20250331,194600,1853020610,13690,13690,13690,13690,0
20250331,194500,1853020610,13690,13690,13690,13690,0
20250331,194400,1853020610,13690,13690,13690,13690,0
20250331,194300,1853020610,13690,13690,13690,13690,0
20250331,194200,1853020610,13690,13690,13690,13690,0
20250331,194100,1853020610,13690,13690,13690,13690,0
20250331,194000,1853020610,13690,13690,13690,13690,0
20250331,193900,1853020610,13690,13690,13690,13690,0
20250331,193800,1853020610,13690,13690,13690,13690,0
20250331,193700,1853020610,13690,13690,13690,13690,0
20250331,193600,1853020610,13690,13690,13690,13690,0
20250331,193500,1853020610,13690,13690,13690,13690,0
20250331,193400,1853020610,13690,13690,13690,13690,0
20250331,193300,1853020610,13690,13690,13690,13690,0
20250331,193200,1853020610,13690,13690,13690,13690,0
20250331,193100,1853020610,13690,13690,13690,13690,3862
20250331,193000,1853020610,13690,13690,13690,13690,0
20250331,192900,1853020610,13690,13690,13690,13690,0
20250331,192800,1853020610,13690,13690,13690,13690,0
20250331,192700,1853020610,13690,13690,13690,13690,0
20250331,192600,1853020610,13690,13690,13690,13690,0
20250331,192500,1853020610,13690,13690,13690,13690,0
20250331,192400,1853020610,13690,13690,13690,13690,0
20250331,192300,1853020610,13690,13690,13690,13690,0
20250331,192200,1853020610,13690,13690,13690,13690,0
20250331,192100,1853020610,13690,13690,13690,13690,0
20250331,192000,1853020610,13690,13690,13690,13690,0
20250331,191900,1853020610,13690,13690,13690,13690,0
20250331,191800,1853020610,13690,13690,13690,13690,0
20250331,191700,1853020610,13690,13690,13690,13690,0
20250331,191600,1853020610,13690,13690,13690,13690,0
20250331,191500,1853020610,13690,13690,13690,13690,0
20250331,191400,1853020610,13690,13690,13690,13690,0
20250331,191300,1853020610,13690,13690,13690,13690,0
20250331,191200,1853020610,13690,13690,13690,13690,0
20250331,191100,1853020610,13690,13690,13690,13690,0
20250331,191000,1853020610,13690,13690,13690,13690,0
20250331,190900,1853020610,13690,13690,13690,13690,0
20250331,190800,1853020610,13690,13690,13690,13690,0
20250331,190700,1853020610,13690,13690,13690,13690,0
20250331,190600,1853020610,13690,13690,13690,13690,0
20250331,190500,1853020610,13690,13690,13690,13690,0
20250331,190400,1853020610,13690,13690,13690,13690,0
20250331,190300,1853020610,13690,13690,13690,13690,0
20250331,190200,1853020610,13690,13690,13690,13690,0
20250331,190100,1853020610,13690,13690,13690,13690,3862
20250331,190000,1853020610,13690,13690,13690,13690,0
20250331,185900,1853020610,13690,13690,13690,13690,0
20250331,185800,1853020610,13690,13690,13690,13690,0
20250331,185700,1853020610,13690,13690,13690,13690,0
20250331,185600,1853020610,13690,13690,13690,13690,0
20250331,185500,1853020610,13690,13690,13690,13690,0
20250331,185400,1853020610,13690,13690,13690,13690,0
20250331,185300,1853020610,13690,13690,13690,13690,0
20250331,185200,1853020610,13690,13690,13690,13690,0
20250331,185100,1853020610,13690,13690,13690,13690,0
20250331,185000,1853020610,13690,13690,13690,13690,0
20250331,184900,1853020610,13690,13690,13690,13690,0
20250331,184800,1853020610,13690,13690,13690,13690,0
20250331,184700,1853020610,13690,13690,13690,13690,0
20250331,184600,1853020610,13690,13690,13690,13690,0
20250331,184500,1853020610,13690,13690,13690,13690,0
20250331,184400,1853020610,13690,13690,13690,13690,0
20250331,184300,1853020610,13690,13690,13690,13690,0
20250331,184200,1853020610,13690,13690,13690,13690,0
20250331,184100,1853020610,13690,13690,13690,13690,0
20250331,184000,1853020610,13690,13690,13690,13690,0
20250331,183900,1853020610,13690,13690,13690,13690,0
20250331,183800,1853020610,13690,13690,13690,13690,0
20250331,183700,1853020610,13690,13690,13690,13690,0
20250331,183600,1853020610,13690,13690,13690,13690,0
20250331,183500,1853020610,13690,13690,13690,13690,0
20250331,183400,1853020610,13690,13690,13690,13690,0
20250331,183300,1853020610,13690,13690,13690,13690,0
20250331,183200,1853020610,13690,13690,13690,13690,0
20250331,183100,1853020610,13690,13690,13690,13690,3862
20250331,183000,1853020610,13690,13690,13690,13690,0
20250331,182900,1853020610,13690,13690,13690,13690,0
20250331,182800,1853020610,13690,13690,13690,13690,0
20250331,182700,1853020610,13690,13690,13690,13690,0
20250331,182600,1853020610,13690,13690,13690,13690,0
20250331,182500,1853020610,13690,13690,13690,13690,0
20250331,182400,1853020610,13690,13690,13690,13690,0
20250331,182300,1853020610,13690,13690,13690,13690,0
20250331,182200,1853020610,13690,13690,13690,13690,0
20250331,182100,1853020610,13690,13690,13690,13690,0
20250331,182000,1853020610,13690,13690,13690,13690,0
20250331,181900,1853020610,13690,13690,13690,13690,0
20250331,181800,1853020610,13690,13690,13690,13690,0
20250331,181700,1853020610,13690,13690,13690,13690,0
20250331,181600,1853020610,13690,13690,13690,13690,0
20250331,181500,1853020610,13690,13690,13690,13690,0
20250331,181400,1853020610,13690,13690,13690,13690,0
20250331,181300,1853020610,13690,13690,13690,13690,0
20250331,181200,1853020610,13690,13690,13690,13690,0
20250331,181100,1853020610,13690,13690,13690,13690,0
20250331,181000,1853020610,13690,13690,13690,13690,0
20250331,180900,1853020610,13690,13690,13690,13690,0
20250331,180800,1853020610,13690,13690,13690,13690,0
20250331,180700,1853020610,13690,13690,13690,13690,0
20250331,180600,1853020610,13690,13690,13690,13690,0
20250331,180500,1853020610,13690,13690,13690,13690,0
20250331,180400,1853020610,13690,13690,13690,13690,0
20250331,180300,1853020610,13690,13690,13690,13690,0
20250331,180200,1853020610,13690,13690,13690,13690,0
20250331,180100,1853020610,13690,13690,13690,13690,3862
20250331,180000,1853020610,13690,13690,13690,13690,0
20250331,175900,1853020610,13690,13690,13690,13690,0
20250331,175800,1853020610,13690,13690,13690,13690,0
20250331,175700,1853020610,13690,13690,13690,13690,0
20250331,175600,1853020610,13690,13690,13690,13690,0
20250331,175500,1853020610,13690,13690,13690,13690,0
20250331,175400,1853020610,13690,13690,13690,13690,0
20250331,175300,1853020610,13690,13690,13690,13690,0
20250331,175200,1853020610,13690,13690,13690,13690,0
20250331,175100,1853020610,13690,13690,13690,13690,0
20250331,175000,1853020610,13690,13690,13690,13690,0
20250331,174900,1853020610,13690,13690,13690,13690,0
20250331,174800,1853020610,13690,13690,13690,13690,0
20250331,174700,1853020610,13690,13690,13690,13690,0
20250331,174600,1853020610,13690,13690,13690,13690,0
20250331,174500,1853020610,13690,13690,13690,13690,0
20250331,174400,1853020610,13690,13690,13690,13690,0
20250331,174300,1853020610,13690,13690,13690,13690,0
20250331,174200,1853020610,13690,13690,13690,13690,0
20250331,174100,1853020610,13690,13690,13690,13690,0
20250331,174000,1853020610,13690,13690,13690,13690,0
20250331,173900,1853020610,13690,13690,13690,13690,0
20250331,173800,1853020610,13690,13690,13690,13690,0
20250331,173700,1853020610,13690,13690,13690,13690,0
20250331,173600,1853020610,13690,13690,13690,13690,0
20250331,173500,1853020610,13690,13690,13690,13690,0
20250331,173400,1853020610,13690,13690,13690,13690,0
20250331,173300,1853020610,13690,13690,13690,13690,0
20250331,173200,1853020610,13690,13690,13690,13690,0
20250331,173100,1853020610,13690,13690,13690,13690,3862
20250331,173000,1853020610,13690,13690,13690,13690,0
20250331,172900,1853020610,13690,13690,13690,13690,0
20250331,172800,1853020610,13690,13690,13690,13690,0
20250331,172700,1853020610,13690,13690,13690,13690,0
20250331,172600,1853020610,13690,13690,13690,13690,0
20250331,172500,1853020610,13690,13690,13690,13690,0
20250331,172400,1853020610,13690,13690,13690,13690,0
20250331,172300,1853020610,13690,13690,13690,13690,0
20250331,172200,1853020610,13690,13690,13690,13690,0
20250331,172100,1853020610,13690,13690,13690,13690,0
20250331,172000,1853020610,13690,13690,13690,13690,0
20250331,171900,1853020610,13690,13690,13690,13690,0
20250331,171800,1853020610,13690,13690,13690,13690,0
20250331,171700,1853020610,13690,13690,13690,13690,0
20250331,171600,1853020610,13690,13690,13690,13690,0
20250331,171500,1853020610,13690,13690,13690,13690,0
20250331,171400,1853020610,13690,13690,13690,13690,0
20250331,171300,1853020610,13690,13690,13690,13690,0
20250331,171200,1853020610,13690,13690,13690,13690,0
20250331,171100,1853020610,13690,13690,13690,13690,0
20250331,171000,1853020610,13690,13690,13690,13690,0
20250331,170900,1853020610,13690,13690,13690,13690,0
20250331,170800,1853020610,13690,13690,13690,13690,0
20250331,170700,1853020610,13690,13690,13690,13690,0
20250331,170600,1853020610,13690,13690,13690,13690,0
20250331,170500,1853020610,13690,13690,13690,13690,0
20250331,170400,1853020610,13690,13690,13690,13690,0
20250331,170300,1853020610,13690,13690,13690,13690,0
20250331,170200,1853020610,13690,13690,13690,13690,0
20250331,170100,1853020610,13690,13690,13690,13690,3862
20250331,170000,1853020610,13690,13690,13690,13690,0
20250331,165900,1853020610,13690,13690,13690,13690,0
20250331,165800,1853020610,13690,13690,13690,13690,0
20250331,165700,1853020610,13690,13690,13690,13690,0
20250331,165600,1853020610,13690,13690,13690,13690,0
20250331,165500,1853020610,13690,13690,13690,13690,0
20250331,165400,1853020610,13690,13690,13690,13690,0
20250331,165300,1853020610,13690,13690,13690,13690,0
20250331,165200,1853020610,13690,13690,13690,13690,0
20250331,165100,1853020610,13690,13690,13690,13690,0
20250331,165000,1853020610,13690,13690,13690,13690,0
20250331,164900,1853020610,13690,13690,13690,13690,0
20250331,164800,1853020610,13690,13690,13690,13690,0
20250331,164700,1853020610,13690,13690,13690,13690,0
20250331,164600,1853020610,13690,13690,13690,13690,0
20250331,164500,1853020610,13690,13690,13690,13690,0
20250331,164400,1853020610,13690,13690,13690,13690,0
20250331,164300,1853020610,13690,13690,13690,13690,0
20250331,164200,1853020610,13690,13690,13690,13690,0
20250331,164100,1853020610,13690,13690,13690,13690,0
20250331,164000,1853020610,13690,13690,13690,13690,0
20250331,163900,1853020610,13690,13690,13690,13690,0
20250331,163800,1853020610,13690,13690,13690,13690,0
20250331,163700,1853020610,13690,13690,13690,13690,0
20250331,163600,1853020610,13690,13690,13690,13690,0
20250331,163500,1853020610,13690,13690,13690,13690,0
20250331,163400,1853020610,13690,13690,13690,13690,0
20250331,163300,1853020610,13690,13690,13690,13690,0
20250331,163200,1853020610,13690,13690,13690,13690,0
20250331,163100,1853020610,13690,13690,13690,13690,3862
20250331,163000,1853020610,13690,13690,13690,13690,0
20250331,162900,1853020610,13690,13690,13690,13690,0
20250331,162800,1853020610,13690,13690,13690,13690,0
20250331,162700,1853020610,13690,13690,13690,13690,0
20250331,162600,1853020610,13690,13690,13690,13690,0
20250331,162500,1853020610,13690,13690,13690,13690,0
20250331,162400,1853020610,13690,13690,13690,13690,0
20250331,162300,1853020610,13690,13690,13690,13690,0
20250331,162200,1853020610,13690,13690,13690,13690,0
20250331,162100,1853020610,13690,13690,13690,13690,0
20250331,162000,1853020610,13690,13690,13690,13690,0
20250331,161900,1853020610,13690,13690,13690,13690,0
20250331,161800,1853020610,13690,13690,13690,13690,0
20250331,161700,1853020610,13690,13690,13690,13690,0
20250331,161600,1853020610,13690,13690,13690,13690,0
20250331,161500,1853020610,13690,13690,13690,13690,0
20250331,161400,1853020610,13690,13690,13690,13690,0
20250331,161300,1853020610,13690,13690,13690,13690,0
20250331,161200,1853020610,13690,13690,13690,13690,0
20250331,161100,1853020610,13690,13690,13690,13690,0
20250331,161000,1853020610,13690,13690,13690,13690,0
20250331,160900,1853020610,13690,13690,13690,13690,0
20250331,160800,1853020610,13690,13690,13690,13690,0
20250331,160700,1853020610,13690,13690,13690,13690,0
20250331,160600,1853020610,13690,13690,13690,13690,0
20250331,160500,1853020610,13690,13690,13690,13690,0
20250331,160400,1853020610,13690,13690,13690,13690,0
20250331,160300,1853020610,13690,13690,13690,13690,0
20250331,160200,1853020610,13690,13690,13690,13690,0
20250331,160100,1853020610,13690,13690,13690,13690,3862
20250331,160000,1853020610,13690,13690,13690,13690,0
20250331,155900,1853020610,13690,13690,13690,13690,0
20250331,155800,1853020610,13690,13690,13690,13690,0
20250331,155700,1853020610,13690,13690,13690,13690,0
20250331,155600,1853020610,13690,13690,13690,13690,0
20250331,155500,1853020610,13690,13690,13690,13690,0
20250331,155400,1853020610,13690,13690,13690,13690,0
20250331,155300,1853020610,13690,13690,13690,13690,0
20250331,155200,1853020610,13690,13690,13690,13690,0
20250331,155100,1853020610,13690,13690,13690,13690,0
20250331,155000,1853020610,13690,13690,13690,13690,0
20250331,154900,1853020610,13690,13690,13690,13690,0
20250331,154800,1853020610,13690,13690,13690,13690,0
20250331,154700,1853020610,13690,13690,13690,13690,0
20250331,154600,1853020610,13690,13690,13690,13690,0
20250331,154500,1853020610,13690,13690,13690,13690,0
20250331,154400,1853020610,13690,13690,13690,13690,0
20250331,154300,1853020610,13690,13690,13690,13690,0
20250331,154200,1853020610,13690,13690,13690,13690,0
20250331,154100,1853020610,13690,13690,13690,13690,0
20250331,154000,1853020610,13690,13690,13690,13690,0
20250331,153900,1853020610,13690,13690,13690,13690,0
20250331,153800,1853020610,13690,13690,13690,13690,0
20250331,153700,1853020610,13690,13690,13690,13690,0
20250331,153600,1853020610,13690,13690,13690,13690,0
20250331,153500,1853020610,13690,13690,13690,13690,0
20250331,153400,1853020610,13690,13690,13690,13690,0
20250331,153300,1853020610,13690,13690,13690,13690,0
20250331,153200,1853020610,13690,13690,13690,13690,0
20250331,153100,1853020610,13690,13690,13690,13690,3862
20250331,153000,1853020610,13690,13690,13690,13690,3862
20250331,152900,1800149830,13730,13730,13730,13730,0
20250331,152800,1800149830,13730,13730,13730,13730,0
20250331,152700,1800149830,13730,13730,13730,13730,0
20250331,152600,1800149830,13730,13730,13730,13730,0
20250331,152500,1800149830,13730,13730,13730,13730,0
20250331,152400,1800149830,13730,13730,13730,13730,0
20250331,152300,1800149830,13730,13730,13730,13730,0
20250331,152200,1800149830,13730,13730,13730,13730,0
20250331,152100,1800149830,13730,13730,13730,13730,0
20250331,152000,1800149830,13730,13730,13730,13730,0
20250331,151900,1800149830,13730,13730,13750,13730,919
20250331,151800,1787531610,13730,13740,13750,13730,202
20250331,151700,1784756370,13740,13740,13740,13740,10
20250331,151600,1784618970,13750,13750,13750,13730,389
20250331,151500,1779270320,13750,13750,13750,13750,0
20250331,151400,1779270320,13750,13720,13750,13720,285
20250331,151300,1775352020,13740,13720,13740,13720,29
20250331,151200,1774953600,13750,13730,13750,13730,1540
20250331,151100,1753800275,13740,13730,13740,13730,594
20250331,151000,1745643935,13730,13720,13730,13720,98
20250331,150900,1744298415,13730,13740,13740,13730,414
20250331,150800,1738613045,13740,13740,13740,13740,371
20250331,150700,1733515505,13740,13740,13740,13740,35
20250331,150600,1733034605,13730,13740,13750,13730,595
20250331,150500,1724859295,13740,13740,13740,13730,92
20250331,150400,1723595265,13740,13730,13750,13730,38
20250331,150300,1723073075,13740,13730,13740,13730,131
20250331,150200,1721273335,13740,13750,13750,13740,446
20250331,150100,1715145285,13760,13760,13760,13760,10
20250331,150000,1715007685,13730,13730,13760,13730,1410
20250331,145900,1695631985,13700,13710,13740,13700,2249
20250331,145800,1664804485,13720,13720,13720,13720,21
20250331,145700,1664516365,13720,13720,13720,13710,1177
20250331,145600,1648374245,13720,13720,13720,13720,200
20250331,145500,1645630245,13730,13730,13730,13730,0
20250331,145400,1645630245,13730,13730,13740,13730,61
20250331,145300,1644792415,13740,13740,13740,13730,599
20250331,145200,1636564205,13720,13740,13740,13720,334
20250331,145100,1631981525,13740,13740,13740,13740,27
20250331,145000,1631610545,13740,13740,13740,13740,142
20250331,144900,1629659465,13750,13750,13760,13750,686
20250331,144800,1620225425,13740,13750,13750,13740,443
20250331,144700,1614138065,13750,13740,13750,13740,730
20250331,144600,1604105985,13740,13740,13740,13740,231
20250331,144500,1600932045,13700,13720,13730,13700,2567
20250331,144400,1565738665,13720,13750,13750,13720,475
20250331,144300,1559215125,13750,13760,13760,13750,2
20250331,144200,1559187615,13770,13750,13770,13720,860
20250331,144100,1547376685,13750,13750,13760,13730,559
20250331,144000,1539700585,13750,13740,13750,13740,999
20250331,143900,1525974215,13740,13770,13770,13740,811
20250331,143800,1514821765,13780,13780,13780,13780,32
20250331,143700,1514380805,13780,13780,13780,13780,104
20250331,143600,1512947685,13780,13780,13780,13770,105
20250331,143500,1511501305,13780,13780,13780,13780,5
20250331,143400,1511432405,13780,13770,13780,13770,80
20250331,143300,1510330505,13770,13760,13770,13760,457
20250331,143200,1504042095,13750,13760,13760,13750,432
20250331,143100,1498097975,13770,13770,13780,13770,545
20250331,143000,1490593125,13770,13770,13770,13770,0
20250331,142900,1490593125,13770,13780,13780,13770,798
20250331,142800,1479600845,13780,13780,13780,13780,1046
20250331,142700,1465186965,13790,13810,13810,13790,527
20250331,142600,1457916865,13830,13830,13830,13830,145
20250331,142500,1455911515,13830,13830,13830,13830,0
20250331,142400,1455911515,13830,13830,13830,13830,45
20250331,142300,1455289165,13820,13810,13820,13810,61
20250331,142200,1454446715,13810,13780,13810,13780,791
20250331,142100,1443532205,13790,13790,13790,13790,131
20250331,142000,1441725715,13790,13790,13790,13790,199
20250331,141900,1438981505,13790,13790,13790,13790,510
20250331,141800,1431948605,13800,13830,13830,13800,2737
20250331,141700,1394166625,13830,13820,13830,13810,979
20250331,141600,1380637015,13840,13840,13840,13840,1
20250331,141500,1380623175,13820,13820,13820,13820,0
20250331,141400,1380623175,13820,13840,13840,13820,255
20250331,141300,1377098075,13830,13830,13830,13830,230
20250331,141200,1373917175,13830,13830,13830,13830,33
20250331,141100,1373460785,13830,13830,13830,13830,412
20250331,141000,1367762825,13830,13840,13840,13830,740
20250331,140900,1357528325,13840,13840,13840,13840,169
20250331,140800,1355189365,13850,13850,13850,13850,0
20250331,140700,1355189365,13850,13850,13850,13850,0
20250331,140600,1355189365,13850,13850,13850,13850,275
20250331,140500,1351380615,13870,13870,13870,13870,0
20250331,140400,1351380615,13870,13870,13870,13870,1
20250331,140300,1351366745,13860,13860,13860,13860,375
20250331,140200,1346169245,13850,13850,13850,13850,100
20250331,140100,1344784245,13850,13850,13850,13850,0
20250331,140000,1344784245,13850,13850,13850,13850,16
20250331,135900,1344562645,13870,13870,13870,13870,72
20250331,135800,1343564005,13860,13860,13860,13860,8
20250331,135700,1343453125,13860,13860,13860,13860,0
20250331,135600,1343453125,13860,13870,13870,13860,344
20250331,135500,1338684785,13870,13870,13870,13870,0
20250331,135400,1338684785,13870,13870,13870,13870,101
20250331,135300,1337283915,13860,13860,13860,13860,204
20250331,135200,1334456475,13860,13870,13870,13860,11
20250331,135100,1334304005,13860,13860,13860,13860,20
20250331,135000,1334026805,13860,13860,13860,13860,40
20250331,134900,1333472405,13860,13860,13860,13860,0
20250331,134800,1333472405,13860,13870,13870,13860,247
20250331,134700,1330048525,13860,13850,13870,13840,613
20250331,134600,1321551185,13850,13840,13850,13840,32
20250331,134500,1321108235,13850,13850,13850,13850,0
20250331,134400,1321108235,13850,13850,13850,13850,30
20250331,134300,1320692735,13830,13830,13830,13830,0
20250331,134200,1320692735,13830,13830,13830,13830,40
20250331,134100,1320139535,13850,13850,13850,13850,0
20250331,134000,1320139535,13850,13830,13850,13830,1194
20250331,133900,1303621275,13830,13830,13830,13830,70
20250331,133800,1302653175,13820,13820,13820,13820,63
20250331,133700,1301782515,13820,13820,13820,13820,35
20250331,133600,1301298815,13810,13800,13810,13800,186
20250331,133500,1298730495,13790,13790,13790,13790,109
20250331,133400,1297227385,13790,13790,13790,13790,1
20250331,133300,1297213595,13790,13800,13800,13790,405
20250331,133200,1291626415,13800,13800,13810,13800,1256
20250331,133100,1274293315,13810,13810,13810,13810,126
20250331,133000,1272553255,13810,13830,13830,13800,1323
20250331,132900,1254275505,13850,13830,13850,13830,51
20250331,132800,1253570155,13840,13840,13840,13840,408
20250331,132700,1247923435,13840,13840,13840,13840,6
20250331,132600,1247840395,13840,13840,13840,13830,6
20250331,132500,1247757385,13840,13840,13840,13840,100
20250331,132400,1246373385,13840,13830,13840,13830,60
20250331,132300,1245543485,13840,13840,13840,13830,161
20250331,132200,1243315925,13840,13840,13840,13830,317
20250331,132100,1238928655,13840,13840,13840,13840,197
20250331,132000,1236202175,13840,13840,13840,13840,8
20250331,131900,1236091455,13840,13850,13850,13840,546
20250331,131800,1228531815,13850,13850,13850,13850,10
20250331,131700,1228393315,13850,13850,13850,13850,9
20250331,131600,1228268665,13850,13860,13860,13850,229
20250331,131500,1225095805,13860,13850,13860,13850,13
20250331,131400,1224915745,13850,13850,13850,13850,0
20250331,131300,1224915745,13850,13850,13850,13850,144
20250331,131200,1222921345,13840,13840,13840,13840,687
20250331,131100,1213413265,13850,13850,13850,13850,100
20250331,131000,1212028265,13850,13850,13850,13850,10
20250331,130900,1211889765,13860,13860,13860,13860,1
20250331,130800,1211875905,13860,13850,13860,13850,101
20250331,130700,1210477045,13860,13860,13860,13860,101
20250331,130600,1209077185,13840,13840,13840,13840,135
20250331,130500,1207208785,13840,13840,13840,13840,0
20250331,130400,1207208785,13840,13840,13840,13840,0
20250331,130300,1207208785,13840,13880,13880,13840,21
20250331,130200,1206917865,13880,13870,13880,13870,200
20250331,130100,1204142375,13820,13850,13860,13820,1955
20250331,130000,1177094035,13850,13880,13880,13840,5708
20250331,125900,1098010485,13870,13870,13870,13870,100
20250331,125800,1096623485,13880,13880,13880,13880,2
20250331,125700,1096595725,13880,13880,13880,13880,0
20250331,125600,1096595725,13880,13880,13880,13880,0
20250331,125500,1096595725,13880,13880,13880,13880,55
20250331,125400,1095832325,13880,13880,13880,13880,0
20250331,125300,1095832325,13880,13880,13880,13870,253
20250331,125200,1092322025,13880,13880,13880,13880,1
20250331,125100,1092308145,13890,13890,13890,13890,98
20250331,125000,1090946925,13900,13900,13900,13900,61
20250331,124900,1090099025,13890,13900,13900,13890,700
20250331,124800,1080370355,13910,13920,13920,13910,251
20250331,124700,1076878935,13910,13930,13930,13910,76
20250331,124600,1075821095,13940,13950,13950,13940,3
20250331,124500,1075779255,13960,13960,13960,13960,1
20250331,124400,1075765295,13960,13960,13960,13960,102
20250331,124300,1074341375,13960,13950,13960,13950,860
20250331,124200,1062336635,13950,13960,13960,13950,11
20250331,124100,1062183155,13960,13960,13960,13920,1093
20250331,124000,1046927625,13960,13960,13960,13960,1
20250331,123900,1046913665,13950,13940,13955,13940,204
20250331,123800,1044068245,13930,13930,13930,13930,1
20250331,123700,1044054315,13930,13930,13930,13930,0
20250331,123600,1044054315,13930,13930,13930,13930,0
20250331,123500,1044054315,13930,13930,13930,13930,0
20250331,123400,1044054315,13930,13930,13930,13930,0
20250331,123300,1044054315,13930,13930,13930,13930,1
20250331,123200,1044040385,13950,13910,13950,13910,169
20250331,123100,1041685675,13900,13900,13900,13900,0
20250331,123000,1041685675,13900,13900,13900,13900,8
20250331,122900,1041574475,13900,13930,13930,13900,755
20250331,122800,1031076655,13900,13900,13900,13900,199
20250331,122700,1028310555,13900,13900,13900,13900,0
20250331,122600,1028310555,13900,13920,13920,13900,200
20250331,122500,1025528355,13930,13930,13930,13930,1
20250331,122400,1025514425,13930,13930,13930,13930,2
20250331,122300,1025486565,13930,13920,13930,13920,34
20250331,122200,1025012985,13900,13900,13900,13900,200
20250331,122100,1022232985,13900,13920,13920,13900,1954
20250331,122000,995066025,13920,13920,13920,13920,0
20250331,121900,995066025,13920,13920,13920,13920,5
20250331,121800,994996425,13920,13930,13935,13920,360
20250331,121700,989984015,13925,13925,13925,13925,1
20250331,121600,989970090,13930,13930,13930,13930,0
20250331,121500,989970090,13930,13930,13930,13930,1
20250331,121400,989956160,13930,13940,13940,13930,21
20250331,121300,989663620,13930,13930,13930,13930,5
20250331,121200,989593970,13920,13920,13920,13920,0
20250331,121100,989593970,13920,13920,13920,13920,0
20250331,121000,989593970,13920,13920,13920,13910,83
20250331,120900,988439420,13920,13940,13940,13910,301
20250331,120800,984248530,13940,13950,13950,13940,111
20250331,120700,982701140,13950,13950,13950,13950,36
20250331,120600,982198940,13960,13960,13960,13960,159
20250331,120500,979979300,13960,13960,13960,13960,2
20250331,120400,979951380,13960,13960,13960,13960,0
20250331,120300,979951380,13960,13960,13960,13960,0
20250331,120200,979951380,13960,13970,13970,13960,56
20250331,120100,979169480,13960,13960,13960,13960,184
20250331,120000,976600840,13960,13960,13960,13960,10
20250331,115900,976461240,13960,13980,13980,13960,419
20250331,115800,970609710,14000,14000,14000,14000,463
20250331,115700,964127710,14000,13990,14000,13990,100
20250331,115600,962728330,14000,14000,14000,14000,0
20250331,115500,962728330,14000,14000,14000,14000,0
20250331,115400,962728330,14000,14000,14000,14000,1000
20250331,115300,948728330,14000,14000,14000,14000,281
20250331,115200,944794330,14000,14000,14000,14000,0
20250331,115100,944794330,14000,13980,14010,13980,94
20250331,115000,943477830,13980,13980,13980,13980,1
20250331,114900,943463850,13980,13980,13980,13980,7
20250331,114800,943365990,13980,13980,13980,13980,0
20250331,114700,943365990,13980,13980,13980,13980,0
20250331,114600,943365990,13980,13980,13980,13980,0
20250331,114500,943365990,13980,13990,14000,13980,878
20250331,114400,931074060,13970,13970,13970,13970,1
20250331,114300,931060090,13970,13970,13970,13970,0
20250331,114200,931060090,13970,13940,13970,13940,37
20250331,114100,930543580,13960,13940,13960,13940,56
20250331,114000,929762340,13940,13930,13940,13930,566
20250331,113900,921877890,13920,13920,13920,13920,3
20250331,113800,921836130,13910,13910,13910,13900,1243
20250331,113700,904551270,13920,13920,13930,13920,695
20250331,113600,894875890,13930,13930,13930,13930,140
20250331,113500,892925690,13930,13930,13930,13930,55
20250331,113400,892159540,13920,13920,13920,13920,37
20250331,113300,891644500,13920,13950,13950,13910,1275
20250331,113200,873887600,13950,13960,13960,13950,55
20250331,113100,873120000,13970,13970,13970,13970,20
20250331,113000,872840600,13960,13980,13980,13950,1788
20250331,112900,847891650,13970,13970,13970,13970,0
20250331,112800,847891650,13970,13970,13970,13970,29
20250331,112700,847486520,13980,13980,13980,13980,172
20250331,112600,845081960,13980,13980,13980,13980,30
20250331,112500,844662560,13980,13980,13980,13980,0
20250331,112400,844662560,13980,14000,14000,13980,30
20250331,112300,844242980,14000,13990,14000,13990,188
20250331,112200,841610990,13980,13990,13990,13980,110
20250331,112100,840072850,13990,13990,13990,13990,1
20250331,112000,840058860,13990,13990,13990,13990,40
20250331,111900,839499260,13990,13980,13990,13980,155
20250331,111800,837330910,13990,14010,14010,13990,781
20250331,111700,826397700,14020,14010,14020,14010,64
20250331,111600,825500560,14000,14000,14000,14000,0
20250331,111500,825500560,14000,13990,14000,13990,826
20250331,111400,813937070,13990,14000,14000,13990,729
20250331,111300,803736120,14000,13990,14000,13990,440
20250331,111200,797579120,13990,14000,14000,13980,920
20250331,111100,784711460,13990,14020,14020,13990,2468
20250331,111000,750149990,14040,14040,14040,14040,0
20250331,110900,750149990,14040,14040,14040,14040,7
20250331,110800,750051710,14020,14020,14020,14020,0
20250331,110700,750051710,14020,14020,14020,14020,190
20250331,110600,747387910,14020,14050,14050,14020,674
20250331,110500,737926870,14050,14050,14050,14050,0
20250331,110400,737926870,14050,14040,14050,14040,7
20250331,110300,737828530,14040,14040,14040,14040,10
20250331,110200,737688130,14040,14040,14040,14040,0
20250331,110100,737688130,14040,14040,14040,14040,111
20250331,110000,736129690,14040,14040,14040,14040,0
20250331,105900,736129690,14040,14040,14040,14040,0
20250331,105800,736129690,14040,14080,14080,14040,269
20250331,105700,732351670,14080,14080,14080,14080,55
20250331,105600,731577270,14080,14080,14080,14080,0
20250331,105500,731577270,14080,14080,14080,14080,25
20250331,105400,731225270,14080,14060,14080,14060,108
20250331,105300,729706630,14030,14030,14030,14030,0
20250331,105200,729706630,14030,14030,14030,14030,103
20250331,105100,728261540,14030,14050,14060,14030,626
20250331,105000,719476880,14050,14060,14060,14050,221
20250331,104900,716370880,14060,14090,14090,14060,201
20250331,104800,713542250,14080,14080,14080,14080,0
20250331,104700,713542250,14080,14090,14090,14080,54
20250331,104600,712781430,14100,14100,14100,14100,0
20250331,104500,712781430,14100,14100,14100,14100,1
20250331,104400,712767330,14100,14100,14100,14100,50
20250331,104300,712062330,14100,14150,14150,14100,84
20250331,104200,710876210,14110,14110,14110,14110,5
20250331,104100,710805660,14110,14100,14150,14100,283
20250331,104000,706802130,14110,14110,14110,14110,0
20250331,103900,706802130,14110,14110,14110,14110,6
20250331,103800,706717470,14100,14100,14100,14100,0
20250331,103700,706717470,14100,14100,14100,14100,14
20250331,103600,706520070,14110,14110,14110,14110,14
20250331,103500,706322530,14100,14080,14110,14080,7
20250331,103400,706223820,14110,14120,14120,14080,754
20250331,103300,695586550,14120,14120,14120,14120,300
20250331,103200,691350550,14140,14140,14140,14140,487
20250331,103100,684464370,14150,14160,14160,14150,65
20250331,103000,683544610,14160,14180,14180,14150,394
20250331,102900,677962590,14180,14180,14180,14180,0
20250331,102800,677962590,14180,14170,14180,14170,10
20250331,102700,677820820,14160,14160,14160,14160,5
20250331,102600,677750020,14170,14170,14170,14170,0
20250331,102500,677750020,14170,14170,14170,14170,1
20250331,102400,677735850,14160,14160,14160,14160,5
20250331,102300,677665050,14160,14170,14170,14160,71
20250331,102200,676659250,14180,14210,14210,14180,577
20250331,102100,668462250,14210,14200,14210,14190,154
20250331,102000,666276440,14200,14210,14210,14200,9
20250331,101900,666148610,14200,14170,14200,14170,225
20250331,101800,662954060,14170,14150,14200,14150,2266
20250331,101700,630786880,14160,14120,14160,14120,2095
20250331,101600,601142330,14140,14150,14150,14140,11
20250331,101500,600986690,14120,14130,14130,14120,400
20250331,101400,595336030,14120,14130,14150,14120,294
20250331,101300,591182310,14110,14120,14120,14110,132
20250331,101200,589318530,14090,14110,14120,14090,247
20250331,101100,585833450,14110,14110,14110,14110,1
20250331,101000,585819340,14090,14120,14120,14090,9
20250331,100900,585692410,14120,14120,14120,14120,6
20250331,100800,585607690,14120,14080,14120,14080,117
20250331,100700,583957690,14080,14100,14100,14070,4281
20250331,100600,523597020,14080,14050,14080,14050,2417
20250331,100500,489584720,14040,14070,14070,14040,764
20250331,100400,478854980,14070,14070,14070,14070,2
20250331,100300,478826840,14070,14070,14070,14070,194
20250331,100200,476097260,14070,14070,14070,14070,0
20250331,100100,476097260,14070,14070,14070,14060,744
20250331,100000,465633380,14070,14070,14070,14070,1
20250331,095900,465619310,14060,14050,14070,14050,1115
20250331,095800,449946880,14060,14050,14060,14050,105
20250331,095700,448471380,14050,14050,14050,14050,118
20250331,095600,446813480,14040,14060,14060,14040,10
20250331,095500,446672980,14060,14040,14070,14020,933
20250331,095400,433582880,14040,14040,14040,14040,29
20250331,095300,433175720,14040,14060,14060,14040,165
20250331,095200,430858060,14080,14060,14080,14060,448
20250331,095100,424557220,14060,14030,14060,14030,992
20250331,095000,410619280,14050,14030,14050,14030,18
20250331,094900,410366600,14050,14020,14050,14020,200
20250331,094800,407562160,14030,14030,14030,14030,21
20250331,094700,407267530,14010,14030,14030,14010,33
20250331,094600,406804640,14020,14010,14020,14000,425
20250331,094500,400854070,14010,14040,14040,14010,1612
20250331,094400,378237830,14020,14010,14040,14010,167
20250331,094300,375894450,14010,14010,14020,14010,1332
20250331,094200,357232780,14040,14010,14040,14010,134
20250331,094100,355352440,14030,14030,14030,14000,226
20250331,094000,352187350,13990,14010,14010,13990,17
20250331,093900,351949280,14010,14000,14010,13990,456
20250331,093800,345567050,14000,14040,14040,14000,3865
20250331,093700,291403240,14040,14100,14100,14040,1497
20250331,093600,270359060,14100,14120,14120,14100,4
20250331,093500,270302640,14080,14090,14090,14080,58
20250331,093400,269485490,14090,14080,14090,14080,6
20250331,093300,269400980,14080,14120,14120,14070,676
20250331,093200,259874300,14120,14120,14120,14120,1
20250331,093100,259860180,14120,14120,14120,14120,4
20250331,093000,259803700,14120,14100,14120,14100,301
20250331,092900,255553710,14120,14110,14140,14100,1074
20250331,092800,240403020,14110,14090,14110,14090,178
20250331,092700,237893130,14090,14060,14090,14050,563
20250331,092600,229981420,14050,14100,14100,14050,78
20250331,092500,228884340,14060,14100,14140,14060,441
20250331,092400,222668110,14080,14050,14080,14050,474
20250331,092300,216003500,14050,14100,14100,14050,1037
20250331,092200,201415750,14100,14080,14150,14080,721
20250331,092100,191217810,14080,14080,14090,14080,488
20250331,092000,184346710,14110,14110,14110,14080,1259
20250331,091900,166612920,14110,14110,14110,14090,143
20250331,091800,164597130,14110,14100,14110,14100,61
20250331,091700,163737020,14090,14110,14110,14090,128
20250331,091600,161932220,14110,14090,14160,14090,80
20250331,091500,160802750,14100,14120,14120,14080,1314
20250331,091400,142277590,14100,14120,14120,14100,321
20250331,091300,137748790,14120,14170,14170,14110,1626
20250331,091200,114775770,14200,14170,14200,14170,61
20250331,091100,113911320,14210,14250,14250,14180,111
20250331,091000,112336440,14250,14190,14250,14190,165
20250331,090900,109995030,14190,14190,14190,14180,979
20250331,090800,96103030,14190,14190,14220,14190,489
20250331,090700,89162000,14160,14180,14190,14150,564
20250331,090600,81168270,14160,14180,14180,14130,337
20250331,090500,76402490,14180,14140,14180,14140,181
20250331,090400,73835950,14180,14140,14200,14130,271
20250331,090300,70002790,14200,14180,14200,14130,1942
20250331,090200,42527290,14150,14160,14160,14150,782
20250331,090100,31455420,14160,14160,14300,14160,646
20250331,090000,22307500,14160,14330,14330,14110,1562