KissMeData/094850/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200700,634190025,5710,5710,5710,5710,912
20250331,200600,634190025,5710,5710,5710,5710,0
20250331,200500,634190025,5710,5710,5710,5710,0
20250331,200400,634190025,5710,5710,5710,5710,0
20250331,200300,634190025,5710,5710,5710,5710,0
20250331,200200,634190025,5710,5710,5710,5710,0
20250331,200100,634190025,5710,5710,5710,5710,0
20250331,200000,634190025,5710,5710,5710,5710,0
20250331,195900,634190025,5710,5710,5710,5710,0
20250331,195800,634190025,5710,5710,5710,5710,0
20250331,195700,634190025,5710,5710,5710,5710,0
20250331,195600,634190025,5710,5710,5710,5710,0
20250331,195500,634190025,5710,5710,5710,5710,0
20250331,195400,634190025,5710,5710,5710,5710,0
20250331,195300,634190025,5710,5710,5710,5710,0
20250331,195200,634190025,5710,5710,5710,5710,0
20250331,195100,634190025,5710,5710,5710,5710,0
20250331,195000,634190025,5710,5710,5710,5710,0
20250331,194900,634190025,5710,5710,5710,5710,0
20250331,194800,634190025,5710,5710,5710,5710,0
20250331,194700,634190025,5710,5710,5710,5710,0
20250331,194600,634190025,5710,5710,5710,5710,0
20250331,194500,634190025,5710,5710,5710,5710,0
20250331,194400,634190025,5710,5710,5710,5710,0
20250331,194300,634190025,5710,5710,5710,5710,0
20250331,194200,634190025,5710,5710,5710,5710,0
20250331,194100,634190025,5710,5710,5710,5710,0
20250331,194000,634190025,5710,5710,5710,5710,0
20250331,193900,634190025,5710,5710,5710,5710,0
20250331,193800,634190025,5710,5710,5710,5710,0
20250331,193700,634190025,5710,5710,5710,5710,912
20250331,193600,634190025,5710,5710,5710,5710,0
20250331,193500,634190025,5710,5710,5710,5710,0
20250331,193400,634190025,5710,5710,5710,5710,0
20250331,193300,634190025,5710,5710,5710,5710,0
20250331,193200,634190025,5710,5710,5710,5710,0
20250331,193100,634190025,5710,5710,5710,5710,0
20250331,193000,634190025,5710,5710,5710,5710,0
20250331,192900,634190025,5710,5710,5710,5710,0
20250331,192800,634190025,5710,5710,5710,5710,0
20250331,192700,634190025,5710,5710,5710,5710,0
20250331,192600,634190025,5710,5710,5710,5710,0
20250331,192500,634190025,5710,5710,5710,5710,0
20250331,192400,634190025,5710,5710,5710,5710,0
20250331,192300,634190025,5710,5710,5710,5710,0
20250331,192200,634190025,5710,5710,5710,5710,0
20250331,192100,634190025,5710,5710,5710,5710,0
20250331,192000,634190025,5710,5710,5710,5710,0
20250331,191900,634190025,5710,5710,5710,5710,0
20250331,191800,634190025,5710,5710,5710,5710,0
20250331,191700,634190025,5710,5710,5710,5710,0
20250331,191600,634190025,5710,5710,5710,5710,0
20250331,191500,634190025,5710,5710,5710,5710,0
20250331,191400,634190025,5710,5710,5710,5710,0
20250331,191300,634190025,5710,5710,5710,5710,0
20250331,191200,634190025,5710,5710,5710,5710,0
20250331,191100,634190025,5710,5710,5710,5710,0
20250331,191000,634190025,5710,5710,5710,5710,0
20250331,190900,634190025,5710,5710,5710,5710,0
20250331,190800,634190025,5710,5710,5710,5710,0
20250331,190700,634190025,5710,5710,5710,5710,912
20250331,190600,634190025,5710,5710,5710,5710,0
20250331,190500,634190025,5710,5710,5710,5710,0
20250331,190400,634190025,5710,5710,5710,5710,0
20250331,190300,634190025,5710,5710,5710,5710,0
20250331,190200,634190025,5710,5710,5710,5710,0
20250331,190100,634190025,5710,5710,5710,5710,0
20250331,190000,634190025,5710,5710,5710,5710,0
20250331,185900,634190025,5710,5710,5710,5710,0
20250331,185800,634190025,5710,5710,5710,5710,0
20250331,185700,634190025,5710,5710,5710,5710,0
20250331,185600,634190025,5710,5710,5710,5710,0
20250331,185500,634190025,5710,5710,5710,5710,0
20250331,185400,634190025,5710,5710,5710,5710,0
20250331,185300,634190025,5710,5710,5710,5710,0
20250331,185200,634190025,5710,5710,5710,5710,0
20250331,185100,634190025,5710,5710,5710,5710,0
20250331,185000,634190025,5710,5710,5710,5710,0
20250331,184900,634190025,5710,5710,5710,5710,0
20250331,184800,634190025,5710,5710,5710,5710,0
20250331,184700,634190025,5710,5710,5710,5710,0
20250331,184600,634190025,5710,5710,5710,5710,0
20250331,184500,634190025,5710,5710,5710,5710,0
20250331,184400,634190025,5710,5710,5710,5710,0
20250331,184300,634190025,5710,5710,5710,5710,0
20250331,184200,634190025,5710,5710,5710,5710,0
20250331,184100,634190025,5710,5710,5710,5710,0
20250331,184000,634190025,5710,5710,5710,5710,0
20250331,183900,634190025,5710,5710,5710,5710,0
20250331,183800,634190025,5710,5710,5710,5710,0
20250331,183700,634190025,5710,5710,5710,5710,912
20250331,183600,634190025,5710,5710,5710,5710,0
20250331,183500,634190025,5710,5710,5710,5710,0
20250331,183400,634190025,5710,5710,5710,5710,0
20250331,183300,634190025,5710,5710,5710,5710,0
20250331,183200,634190025,5710,5710,5710,5710,0
20250331,183100,634190025,5710,5710,5710,5710,0
20250331,183000,634190025,5710,5710,5710,5710,0
20250331,182900,634190025,5710,5710,5710,5710,0
20250331,182800,634190025,5710,5710,5710,5710,0
20250331,182700,634190025,5710,5710,5710,5710,0
20250331,182600,634190025,5710,5710,5710,5710,0
20250331,182500,634190025,5710,5710,5710,5710,0
20250331,182400,634190025,5710,5710,5710,5710,0
20250331,182300,634190025,5710,5710,5710,5710,0
20250331,182200,634190025,5710,5710,5710,5710,0
20250331,182100,634190025,5710,5710,5710,5710,0
20250331,182000,634190025,5710,5710,5710,5710,0
20250331,181900,634190025,5710,5710,5710,5710,0
20250331,181800,634190025,5710,5710,5710,5710,0
20250331,181700,634190025,5710,5710,5710,5710,0
20250331,181600,634190025,5710,5710,5710,5710,0
20250331,181500,634190025,5710,5710,5710,5710,0
20250331,181400,634190025,5710,5710,5710,5710,0
20250331,181300,634190025,5710,5710,5710,5710,0
20250331,181200,634190025,5710,5710,5710,5710,0
20250331,181100,634190025,5710,5710,5710,5710,0
20250331,181000,634190025,5710,5710,5710,5710,0
20250331,180900,634190025,5710,5710,5710,5710,0
20250331,180800,634190025,5710,5710,5710,5710,0
20250331,180700,634190025,5710,5710,5710,5710,912
20250331,180600,634190025,5710,5710,5710,5710,0
20250331,180500,634190025,5710,5710,5710,5710,0
20250331,180400,634190025,5710,5710,5710,5710,0
20250331,180300,634190025,5710,5710,5710,5710,0
20250331,180200,634190025,5710,5710,5710,5710,0
20250331,180100,634190025,5710,5710,5710,5710,0
20250331,180000,634190025,5710,5710,5710,5710,0
20250331,175900,634190025,5710,5710,5710,5710,0
20250331,175800,634190025,5710,5710,5710,5710,0
20250331,175700,634190025,5710,5710,5710,5710,0
20250331,175600,634190025,5710,5710,5710,5710,0
20250331,175500,634190025,5710,5710,5710,5710,0
20250331,175400,634190025,5710,5710,5710,5710,0
20250331,175300,634190025,5710,5710,5710,5710,0
20250331,175200,634190025,5710,5710,5710,5710,0
20250331,175100,634190025,5710,5710,5710,5710,0
20250331,175000,634190025,5710,5710,5710,5710,0
20250331,174900,634190025,5710,5710,5710,5710,0
20250331,174800,634190025,5710,5710,5710,5710,0
20250331,174700,634190025,5710,5710,5710,5710,0
20250331,174600,634190025,5710,5710,5710,5710,0
20250331,174500,634190025,5710,5710,5710,5710,0
20250331,174400,634190025,5710,5710,5710,5710,0
20250331,174300,634190025,5710,5710,5710,5710,0
20250331,174200,634190025,5710,5710,5710,5710,0
20250331,174100,634190025,5710,5710,5710,5710,0
20250331,174000,634190025,5710,5710,5710,5710,0
20250331,173900,634190025,5710,5710,5710,5710,0
20250331,173800,634190025,5710,5710,5710,5710,0
20250331,173700,634190025,5710,5710,5710,5710,912
20250331,173600,634190025,5710,5710,5710,5710,0
20250331,173500,634190025,5710,5710,5710,5710,0
20250331,173400,634190025,5710,5710,5710,5710,0
20250331,173300,634190025,5710,5710,5710,5710,0
20250331,173200,634190025,5710,5710,5710,5710,0
20250331,173100,634190025,5710,5710,5710,5710,0
20250331,173000,634190025,5710,5710,5710,5710,0
20250331,172900,634190025,5710,5710,5710,5710,0
20250331,172800,634190025,5710,5710,5710,5710,0
20250331,172700,634190025,5710,5710,5710,5710,0
20250331,172600,634190025,5710,5710,5710,5710,0
20250331,172500,634190025,5710,5710,5710,5710,0
20250331,172400,634190025,5710,5710,5710,5710,0
20250331,172300,634190025,5710,5710,5710,5710,0
20250331,172200,634190025,5710,5710,5710,5710,0
20250331,172100,634190025,5710,5710,5710,5710,0
20250331,172000,634190025,5710,5710,5710,5710,0
20250331,171900,634190025,5710,5710,5710,5710,0
20250331,171800,634190025,5710,5710,5710,5710,0
20250331,171700,634190025,5710,5710,5710,5710,0
20250331,171600,634190025,5710,5710,5710,5710,0
20250331,171500,634190025,5710,5710,5710,5710,0
20250331,171400,634190025,5710,5710,5710,5710,0
20250331,171300,634190025,5710,5710,5710,5710,0
20250331,171200,634190025,5710,5710,5710,5710,0
20250331,171100,634190025,5710,5710,5710,5710,0
20250331,171000,634190025,5710,5710,5710,5710,0
20250331,170900,634190025,5710,5710,5710,5710,0
20250331,170800,634190025,5710,5710,5710,5710,0
20250331,170700,634190025,5710,5710,5710,5710,912
20250331,170600,634190025,5710,5710,5710,5710,0
20250331,170500,634190025,5710,5710,5710,5710,0
20250331,170400,634190025,5710,5710,5710,5710,0
20250331,170300,634190025,5710,5710,5710,5710,0
20250331,170200,634190025,5710,5710,5710,5710,0
20250331,170100,634190025,5710,5710,5710,5710,0
20250331,170000,634190025,5710,5710,5710,5710,0
20250331,165900,634190025,5710,5710,5710,5710,0
20250331,165800,634190025,5710,5710,5710,5710,0
20250331,165700,634190025,5710,5710,5710,5710,0
20250331,165600,634190025,5710,5710,5710,5710,0
20250331,165500,634190025,5710,5710,5710,5710,0
20250331,165400,634190025,5710,5710,5710,5710,0
20250331,165300,634190025,5710,5710,5710,5710,0
20250331,165200,634190025,5710,5710,5710,5710,0
20250331,165100,634190025,5710,5710,5710,5710,0
20250331,165000,634190025,5710,5710,5710,5710,0
20250331,164900,634190025,5710,5710,5710,5710,0
20250331,164800,634190025,5710,5710,5710,5710,0
20250331,164700,634190025,5710,5710,5710,5710,0
20250331,164600,634190025,5710,5710,5710,5710,0
20250331,164500,634190025,5710,5710,5710,5710,0
20250331,164400,634190025,5710,5710,5710,5710,0
20250331,164300,634190025,5710,5710,5710,5710,0
20250331,164200,634190025,5710,5710,5710,5710,0
20250331,164100,634190025,5710,5710,5710,5710,0
20250331,164000,634190025,5710,5710,5710,5710,0
20250331,163900,634190025,5710,5710,5710,5710,0
20250331,163800,634190025,5710,5710,5710,5710,0
20250331,163700,634190025,5710,5710,5710,5710,912
20250331,163600,634190025,5710,5710,5710,5710,0
20250331,163500,634190025,5710,5710,5710,5710,0
20250331,163400,634190025,5710,5710,5710,5710,0
20250331,163300,634190025,5710,5710,5710,5710,0
20250331,163200,634190025,5710,5710,5710,5710,0
20250331,163100,634190025,5710,5710,5710,5710,0
20250331,163000,634190025,5710,5710,5710,5710,0
20250331,162900,634190025,5710,5710,5710,5710,0
20250331,162800,634190025,5710,5710,5710,5710,0
20250331,162700,634190025,5710,5710,5710,5710,0
20250331,162600,634190025,5710,5710,5710,5710,0
20250331,162500,634190025,5710,5710,5710,5710,0
20250331,162400,634190025,5710,5710,5710,5710,0
20250331,162300,634190025,5710,5710,5710,5710,0
20250331,162200,634190025,5710,5710,5710,5710,0
20250331,162100,634190025,5710,5710,5710,5710,0
20250331,162000,634190025,5710,5710,5710,5710,0
20250331,161900,634190025,5710,5710,5710,5710,0
20250331,161800,634190025,5710,5710,5710,5710,0
20250331,161700,634190025,5710,5710,5710,5710,0
20250331,161600,634190025,5710,5710,5710,5710,0
20250331,161500,634190025,5710,5710,5710,5710,0
20250331,161400,634190025,5710,5710,5710,5710,0
20250331,161300,634190025,5710,5710,5710,5710,0
20250331,161200,634190025,5710,5710,5710,5710,0
20250331,161100,634190025,5710,5710,5710,5710,0
20250331,161000,634190025,5710,5710,5710,5710,0
20250331,160900,634190025,5710,5710,5710,5710,0
20250331,160800,634190025,5710,5710,5710,5710,0
20250331,160700,634190025,5710,5710,5710,5710,912
20250331,160600,634190025,5710,5710,5710,5710,0
20250331,160500,634190025,5710,5710,5710,5710,0
20250331,160400,634190025,5710,5710,5710,5710,0
20250331,160300,634190025,5710,5710,5710,5710,0
20250331,160200,634190025,5710,5710,5710,5710,0
20250331,160100,634190025,5710,5710,5710,5710,0
20250331,160000,634190025,5710,5710,5710,5710,0
20250331,155900,634190025,5710,5710,5710,5710,0
20250331,155800,634190025,5710,5710,5710,5710,0
20250331,155700,634190025,5710,5710,5710,5710,0
20250331,155600,634190025,5710,5710,5710,5710,0
20250331,155500,634190025,5710,5710,5710,5710,0
20250331,155400,634190025,5710,5710,5710,5710,0
20250331,155300,634190025,5710,5710,5710,5710,0
20250331,155200,634190025,5710,5710,5710,5710,0
20250331,155100,634190025,5710,5710,5710,5710,0
20250331,155000,634190025,5710,5710,5710,5710,0
20250331,154900,634190025,5710,5710,5710,5710,0
20250331,154800,634190025,5710,5710,5710,5710,0
20250331,154700,634190025,5710,5710,5710,5710,0
20250331,154600,634190025,5710,5710,5710,5710,0
20250331,154500,634190025,5710,5710,5710,5710,0
20250331,154400,634190025,5710,5710,5710,5710,0
20250331,154300,634190025,5710,5710,5710,5710,0
20250331,154200,634190025,5710,5710,5710,5710,0
20250331,154100,634190025,5710,5710,5710,5710,0
20250331,154000,634190025,5710,5710,5710,5710,0
20250331,153900,634190025,5710,5710,5710,5710,0
20250331,153800,634190025,5710,5710,5710,5710,0
20250331,153700,634190025,5710,5710,5710,5710,912
20250331,153600,634190025,5710,5710,5710,5710,0
20250331,153500,634190025,5710,5710,5710,5710,0
20250331,153400,634190025,5710,5710,5710,5710,0
20250331,153300,634190025,5710,5710,5710,5710,0
20250331,153200,634190025,5710,5710,5710,5710,0
20250331,153100,634190025,5710,5710,5710,5710,0
20250331,153000,634190025,5710,5710,5710,5710,912
20250331,152900,628982505,5710,5710,5710,5710,0
20250331,152800,628982505,5710,5710,5710,5710,0
20250331,152700,628982505,5710,5710,5710,5710,0
20250331,152600,628982505,5710,5710,5710,5710,0
20250331,152500,628982505,5710,5710,5710,5710,0
20250331,152400,628982505,5710,5710,5710,5710,0
20250331,152300,628982505,5710,5710,5710,5710,0
20250331,152200,628982505,5710,5710,5710,5710,0
20250331,152100,628982505,5710,5710,5710,5710,0
20250331,152000,628982505,5710,5710,5710,5710,0
20250331,151900,628982505,5710,5710,5710,5710,0
20250331,151800,628982505,5710,5710,5710,5710,18
20250331,151700,628879725,5720,5720,5720,5710,107
20250331,151600,628268685,5720,5720,5720,5720,6
20250331,151500,628234365,5720,5720,5720,5720,53
20250331,151400,627931205,5720,5720,5720,5720,1
20250331,151300,627925485,5700,5710,5710,5700,992
20250331,151200,622261745,5710,5710,5710,5710,1
20250331,151100,622256035,5710,5710,5710,5710,0
20250331,151000,622256035,5710,5710,5710,5710,50
20250331,150900,621970535,5710,5710,5710,5710,981
20250331,150800,616369025,5720,5720,5720,5720,3
20250331,150700,616351865,5720,5720,5720,5720,0
20250331,150600,616351865,5720,5720,5720,5720,20
20250331,150500,616237465,5710,5710,5710,5710,1
20250331,150400,616231755,5710,5710,5710,5710,0
20250331,150300,616231755,5710,5710,5710,5710,0
20250331,150200,616231755,5710,5710,5710,5710,0
20250331,150100,616231755,5710,5710,5710,5710,37
20250331,150000,616020485,5710,5710,5710,5710,142
20250331,145900,615209665,5720,5720,5720,5720,0
20250331,145800,615209665,5720,5710,5730,5710,156
20250331,145700,614318795,5740,5740,5740,5740,0
20250331,145600,614318795,5740,5740,5740,5740,0
20250331,145500,614318795,5740,5740,5740,5740,0
20250331,145400,614318795,5740,5710,5740,5710,1410
20250331,145300,606260385,5720,5720,5720,5720,4375
20250331,145200,581235385,5720,5720,5720,5720,0
20250331,145100,581235385,5720,5720,5720,5720,0
20250331,145000,581235385,5720,5720,5720,5720,55
20250331,144900,580920785,5740,5740,5740,5740,0
20250331,144800,580920785,5740,5740,5740,5740,900
20250331,144700,575754785,5710,5710,5710,5710,0
20250331,144600,575754785,5710,5710,5710,5710,2
20250331,144500,575743365,5750,5750,5750,5750,0
20250331,144400,575743365,5750,5750,5750,5750,0
20250331,144300,575743365,5750,5750,5750,5750,0
20250331,144200,575743365,5750,5750,5750,5750,1
20250331,144100,575737615,5710,5710,5710,5710,176
20250331,144000,574732655,5720,5750,5750,5720,367
20250331,143900,572633355,5720,5720,5720,5720,1
20250331,143800,572627635,5750,5750,5750,5750,2
20250331,143700,572616135,5740,5710,5740,5710,1625
20250331,143600,563311015,5690,5690,5690,5690,0
20250331,143500,563311015,5690,5690,5690,5690,0
20250331,143400,563311015,5690,5680,5700,5680,2197
20250331,143300,550798115,5680,5680,5680,5680,0
20250331,143200,550798115,5680,5680,5680,5680,0
20250331,143100,550798115,5680,5680,5680,5680,310
20250331,143000,549037315,5700,5700,5700,5700,0
20250331,142900,549037315,5700,5680,5700,5680,1132
20250331,142800,542602575,5680,5680,5680,5680,50
20250331,142700,542318575,5680,5680,5680,5680,0
20250331,142600,542318575,5680,5700,5700,5680,357
20250331,142500,540290475,5700,5680,5700,5680,441
20250331,142400,537782175,5680,5690,5690,5680,427
20250331,142300,535353445,5690,5690,5690,5690,270
20250331,142200,533817145,5700,5700,5700,5700,1
20250331,142100,533811445,5690,5690,5690,5690,100
20250331,142000,533242445,5690,5700,5700,5690,195
20250331,141900,532132875,5700,5700,5700,5700,0
20250331,141800,532132875,5700,5700,5700,5700,48
20250331,141700,531859275,5720,5720,5720,5720,0
20250331,141600,531859275,5720,5720,5720,5720,0
20250331,141500,531859275,5720,5720,5720,5720,0
20250331,141400,531859275,5720,5720,5720,5720,1
20250331,141300,531853555,5720,5720,5720,5720,1
20250331,141200,531847835,5690,5690,5690,5690,0
20250331,141100,531847835,5690,5690,5690,5690,0
20250331,141000,531847835,5690,5690,5690,5690,0
20250331,140900,531847835,5690,5690,5690,5690,100
20250331,140800,531278835,5720,5720,5720,5720,0
20250331,140700,531278835,5720,5720,5720,5720,1
20250331,140600,531273115,5710,5710,5710,5710,0
20250331,140500,531273115,5710,5710,5710,5710,0
20250331,140400,531273115,5710,5710,5710,5710,875
20250331,140300,526276865,5710,5710,5710,5710,0
20250331,140200,526276865,5710,5710,5710,5710,267
20250331,140100,524752295,5710,5710,5710,5710,73
20250331,140000,524335465,5710,5700,5710,5700,548
20250331,135900,521211845,5700,5700,5700,5700,0
20250331,135800,521211845,5700,5700,5700,5700,1
20250331,135700,521206145,5690,5690,5690,5690,14
20250331,135600,521126485,5690,5690,5690,5690,0
20250331,135500,521126485,5690,5690,5690,5690,361
20250331,135400,519072395,5690,5690,5690,5690,0
20250331,135300,519072395,5690,5690,5690,5690,0
20250331,135200,519072395,5690,5690,5690,5690,0
20250331,135100,519072395,5690,5690,5690,5690,0
20250331,135000,519072395,5690,5690,5690,5690,1
20250331,134900,519066705,5690,5690,5690,5690,0
20250331,134800,519066705,5690,5690,5690,5690,174
20250331,134700,518076645,5690,5690,5690,5690,268
20250331,134600,516551725,5690,5690,5690,5690,10
20250331,134500,516494825,5690,5690,5690,5690,7
20250331,134400,516454995,5690,5690,5690,5690,0
20250331,134300,516454995,5690,5690,5690,5690,0
20250331,134200,516454995,5690,5680,5690,5680,1120
20250331,134100,510093385,5690,5690,5690,5690,0
20250331,134000,510093385,5690,5690,5690,5690,2
20250331,133900,510082005,5690,5690,5690,5690,0
20250331,133800,510082005,5690,5690,5690,5690,100
20250331,133700,509513005,5690,5690,5690,5690,0
20250331,133600,509513005,5690,5690,5690,5690,0
20250331,133500,509513005,5690,5690,5690,5690,0
20250331,133400,509513005,5690,5690,5690,5690,0
20250331,133300,509513005,5690,5690,5690,5690,0
20250331,133200,509513005,5690,5690,5690,5690,130
20250331,133100,508773305,5680,5680,5680,5680,0
20250331,133000,508773305,5680,5680,5680,5680,38
20250331,132900,508557465,5680,5690,5690,5680,365
20250331,132800,506482075,5680,5680,5680,5680,0
20250331,132700,506482075,5680,5680,5680,5680,135
20250331,132600,505715275,5670,5670,5670,5670,0
20250331,132500,505715275,5670,5690,5690,5670,172
20250331,132400,504738115,5690,5690,5690,5690,0
20250331,132300,504738115,5690,5690,5690,5690,0
20250331,132200,504738115,5690,5690,5690,5690,0
20250331,132100,504738115,5690,5690,5690,5690,0
20250331,132000,504738115,5690,5690,5690,5690,0
20250331,131900,504738115,5690,5690,5690,5690,0
20250331,131800,504738115,5690,5690,5690,5690,1
20250331,131700,504732425,5670,5670,5670,5670,0
20250331,131600,504732425,5670,5670,5670,5670,0
20250331,131500,504732425,5670,5670,5670,5670,0
20250331,131400,504732425,5670,5680,5680,5670,370
20250331,131300,502632325,5670,5670,5670,5670,0
20250331,131200,502632325,5670,5670,5670,5670,0
20250331,131100,502632325,5670,5670,5670,5670,0
20250331,131000,502632325,5670,5670,5670,5670,366
20250331,130900,500557105,5670,5670,5670,5670,200
20250331,130800,499423105,5670,5670,5670,5670,0
20250331,130700,499423105,5670,5670,5670,5670,0
20250331,130600,499423105,5670,5680,5680,5670,11
20250331,130500,499360635,5680,5680,5680,5680,124
20250331,130400,498656315,5680,5680,5680,5680,0
20250331,130300,498656315,5680,5680,5680,5680,0
20250331,130200,498656315,5680,5680,5680,5680,0
20250331,130100,498656315,5680,5680,5680,5680,0
20250331,130000,498656315,5680,5680,5680,5680,0
20250331,125900,498656315,5680,5680,5680,5680,35
20250331,125800,498457515,5680,5680,5680,5680,0
20250331,125700,498457515,5680,5680,5680,5680,10
20250331,125600,498400715,5660,5670,5670,5660,629
20250331,125500,494837945,5680,5680,5680,5680,419
20250331,125400,492458025,5690,5690,5690,5690,84
20250331,125300,491980065,5690,5690,5690,5690,0
20250331,125200,491980065,5690,5690,5690,5690,0
20250331,125100,491980065,5690,5700,5700,5690,11
20250331,125000,491917375,5700,5700,5700,5700,0
20250331,124900,491917375,5700,5700,5700,5700,0
20250331,124800,491917375,5700,5690,5700,5690,18
20250331,124700,491814945,5690,5690,5690,5690,283
20250331,124600,490204675,5690,5690,5690,5690,0
20250331,124500,490204675,5690,5690,5690,5690,0
20250331,124400,490204675,5690,5690,5690,5690,2
20250331,124300,490193295,5690,5690,5690,5690,1
20250331,124200,490187605,5690,5690,5690,5690,0
20250331,124100,490187605,5690,5700,5700,5690,351
20250331,124000,488190075,5700,5700,5700,5700,0
20250331,123900,488190075,5700,5700,5700,5700,0
20250331,123800,488190075,5700,5700,5700,5700,0
20250331,123700,488190075,5700,5700,5700,5700,0
20250331,123600,488190075,5700,5700,5700,5700,0
20250331,123500,488190075,5700,5700,5700,5700,0
20250331,123400,488190075,5700,5700,5700,5700,0
20250331,123300,488190075,5700,5690,5700,5680,322
20250331,123200,486358755,5695,5695,5695,5695,0
20250331,123100,486358755,5695,5695,5695,5695,5
20250331,123000,486330280,5700,5700,5700,5700,0
20250331,122900,486330280,5700,5700,5700,5700,0
20250331,122800,486330280,5700,5700,5700,5700,0
20250331,122700,486330280,5700,5700,5700,5700,1
20250331,122600,486324580,5700,5690,5700,5690,257
20250331,122500,484862240,5700,5700,5700,5700,30
20250331,122400,484691240,5700,5700,5700,5700,0
20250331,122300,484691240,5700,5700,5700,5700,300
20250331,122200,482981240,5700,5700,5700,5700,0
20250331,122100,482981240,5700,5700,5700,5700,0
20250331,122000,482981240,5700,5700,5700,5700,1
20250331,121900,482975540,5720,5700,5720,5700,13
20250331,121800,482901240,5720,5720,5720,5720,0
20250331,121700,482901240,5720,5720,5720,5720,0
20250331,121600,482901240,5720,5720,5720,5720,0
20250331,121500,482901240,5720,5720,5720,5720,0
20250331,121400,482901240,5720,5720,5720,5720,0
20250331,121300,482901240,5720,5720,5720,5720,200
20250331,121200,481757240,5690,5700,5700,5690,3776
20250331,121100,460252640,5720,5720,5720,5720,0
20250331,121000,460252640,5720,5720,5720,5720,0
20250331,120900,460252640,5720,5720,5720,5720,0
20250331,120800,460252640,5720,5720,5720,5720,0
20250331,120700,460252640,5720,5720,5720,5720,0
20250331,120600,460252640,5720,5720,5720,5720,10
20250331,120500,460195440,5720,5720,5720,5720,1
20250331,120400,460189720,5700,5700,5700,5700,0
20250331,120300,460189720,5700,5700,5700,5700,0
20250331,120200,460189720,5700,5700,5700,5700,0
20250331,120100,460189720,5700,5700,5700,5700,11
20250331,120000,460127020,5700,5700,5700,5700,0
20250331,115900,460127020,5700,5700,5700,5700,130
20250331,115800,459386020,5700,5720,5720,5700,1796
20250331,115700,449139340,5710,5710,5710,5710,18
20250331,115600,449036560,5710,5710,5710,5710,12
20250331,115500,448968040,5710,5720,5720,5710,864
20250331,115400,444027960,5730,5730,5730,5730,0
20250331,115300,444027960,5730,5730,5730,5730,0
20250331,115200,444027960,5730,5730,5730,5730,0
20250331,115100,444027960,5730,5730,5730,5730,0
20250331,115000,444027960,5730,5730,5730,5730,0
20250331,114900,444027960,5730,5730,5730,5730,0
20250331,114800,444027960,5730,5730,5730,5730,0
20250331,114700,444027960,5730,5730,5730,5730,0
20250331,114600,444027960,5730,5730,5730,5730,0
20250331,114500,444027960,5730,5730,5730,5730,228
20250331,114400,442721520,5730,5730,5730,5730,1
20250331,114300,442715790,5730,5730,5730,5730,0
20250331,114200,442715790,5730,5730,5730,5730,0
20250331,114100,442715790,5730,5730,5730,5730,0
20250331,114000,442715790,5730,5730,5730,5730,0
20250331,113900,442715790,5730,5730,5730,5730,0
20250331,113800,442715790,5730,5730,5730,5730,26
20250331,113700,442566810,5730,5730,5730,5730,0
20250331,113600,442566810,5730,5730,5730,5730,0
20250331,113500,442566810,5730,5730,5730,5730,0
20250331,113400,442566810,5730,5730,5730,5730,0
20250331,113300,442566810,5730,5730,5730,5730,0
20250331,113200,442566810,5730,5730,5730,5730,0
20250331,113100,442566810,5730,5730,5730,5730,0
20250331,113000,442566810,5730,5730,5730,5730,0
20250331,112900,442566810,5730,5730,5730,5730,0
20250331,112800,442566810,5730,5730,5730,5730,0
20250331,112700,442566810,5730,5730,5730,5730,0
20250331,112600,442566810,5730,5730,5730,5730,2
20250331,112500,442555350,5750,5750,5750,5750,0
20250331,112400,442555350,5750,5750,5750,5750,0
20250331,112300,442555350,5750,5750,5750,5750,0
20250331,112200,442555350,5750,5750,5750,5750,0
20250331,112100,442555350,5750,5750,5750,5750,0
20250331,112000,442555350,5750,5750,5750,5750,2
20250331,111900,442543850,5750,5750,5750,5750,0
20250331,111800,442543850,5750,5750,5750,5750,1
20250331,111700,442538100,5710,5710,5710,5710,30
20250331,111600,442366800,5730,5720,5730,5720,57
20250331,111500,442040340,5720,5720,5720,5720,0
20250331,111400,442040340,5720,5720,5720,5720,0
20250331,111300,442040340,5720,5720,5720,5720,0
20250331,111200,442040340,5720,5720,5720,5720,0
20250331,111100,442040340,5720,5720,5720,5720,7
20250331,111000,442000300,5710,5710,5710,5710,0
20250331,110900,442000300,5710,5710,5710,5710,50
20250331,110800,441714800,5710,5730,5730,5710,262
20250331,110700,440217040,5730,5730,5730,5730,0
20250331,110600,440217040,5730,5710,5730,5710,1895
20250331,110500,429386570,5710,5710,5710,5710,80
20250331,110400,428929770,5690,5690,5690,5690,0
20250331,110300,428929770,5690,5690,5690,5690,300
20250331,110200,427222770,5700,5710,5710,5700,600
20250331,110100,423802610,5710,5710,5710,5710,135
20250331,110000,423031760,5710,5710,5710,5710,0
20250331,105900,423031760,5710,5710,5710,5710,0
20250331,105800,423031760,5710,5710,5710,5710,0
20250331,105700,423031760,5710,5710,5710,5710,0
20250331,105600,423031760,5710,5710,5710,5710,0
20250331,105500,423031760,5710,5710,5710,5710,0
20250331,105400,423031760,5710,5710,5710,5710,39
20250331,105300,422809070,5710,5710,5710,5710,0
20250331,105200,422809070,5710,5710,5710,5710,0
20250331,105100,422809070,5710,5710,5710,5710,30
20250331,105000,422637770,5730,5730,5730,5730,0
20250331,104900,422637770,5730,5730,5730,5730,0
20250331,104800,422637770,5730,5730,5730,5730,0
20250331,104700,422637770,5730,5730,5730,5730,3
20250331,104600,422620580,5730,5710,5730,5700,701
20250331,104500,418623600,5710,5710,5710,5710,4
20250331,104400,418600760,5710,5710,5710,5710,150
20250331,104300,417744260,5710,5720,5720,5710,201
20250331,104200,416595530,5730,5730,5730,5730,97
20250331,104100,416039720,5745,5745,5745,5745,0
20250331,104000,416039720,5745,5760,5760,5745,12
20250331,103900,415970750,5760,5760,5760,5760,1
20250331,103800,415964990,5730,5710,5730,5710,1421
20250331,103700,407825280,5720,5720,5720,5720,200
20250331,103600,406681280,5730,5730,5730,5730,2
20250331,103500,406669820,5730,5720,5730,5720,272
20250331,103400,405111410,5730,5730,5730,5730,1
20250331,103300,405105680,5730,5700,5730,5700,201
20250331,103200,403959950,5740,5740,5740,5740,175
20250331,103100,402955450,5740,5750,5750,5700,1094
20250331,103000,396702180,5730,5750,5760,5730,2181
20250331,102900,384201420,5730,5740,5740,5730,1587
20250331,102800,375107270,5750,5750,5750,5750,0
20250331,102700,375107270,5750,5750,5750,5750,1
20250331,102600,375101520,5760,5760,5760,5760,0
20250331,102500,375101520,5760,5760,5760,5760,0
20250331,102400,375101520,5760,5760,5760,5760,0
20250331,102300,375101520,5760,5760,5760,5760,1395
20250331,102200,367066320,5760,5740,5760,5740,1248
20250331,102100,359881680,5740,5740,5740,5740,0
20250331,102000,359881680,5740,5740,5740,5740,10
20250331,101900,359824280,5740,5740,5740,5740,1
20250331,101800,359818540,5730,5730,5730,5730,20
20250331,101700,359703940,5750,5750,5750,5750,0
20250331,101600,359703940,5750,5760,5760,5750,2
20250331,101500,359692430,5760,5740,5760,5740,25
20250331,101400,359548460,5750,5750,5750,5750,100
20250331,101300,358973460,5740,5740,5750,5740,579
20250331,101200,355644820,5740,5740,5740,5740,0
20250331,101100,355644820,5740,5740,5740,5740,21
20250331,101000,355524280,5730,5730,5730,5730,45
20250331,100900,355266430,5750,5730,5750,5730,45
20250331,100800,355008560,5730,5720,5730,5720,446
20250331,100700,352453260,5720,5710,5720,5710,667
20250331,100600,348642330,5690,5690,5690,5680,391
20250331,100500,346419040,5690,5680,5690,5680,41
20250331,100400,346186050,5690,5690,5690,5690,1
20250331,100300,346180360,5690,5690,5690,5690,156
20250331,100200,345292720,5680,5690,5690,5680,53
20250331,100100,344991550,5670,5670,5670,5670,0
20250331,100000,344991550,5670,5680,5680,5670,239
20250331,095900,343636030,5680,5690,5690,5680,103
20250331,095800,343049970,5690,5660,5690,5660,395
20250331,095700,340805270,5690,5690,5690,5690,130
20250331,095600,340065570,5690,5690,5690,5680,314
20250331,095500,338278920,5690,5690,5690,5690,10
20250331,095400,338222020,5690,5690,5690,5690,10
20250331,095300,338165120,5690,5690,5690,5690,6
20250331,095200,338130980,5640,5650,5650,5640,1203
20250331,095100,331334950,5650,5650,5650,5650,42
20250331,095000,331097650,5650,5650,5650,5650,0
20250331,094900,331097650,5650,5640,5650,5640,65
20250331,094800,330730960,5640,5640,5640,5640,85
20250331,094700,330251560,5620,5620,5620,5620,230
20250331,094600,328958960,5620,5620,5620,5620,66
20250331,094500,328588040,5620,5650,5650,5620,88
20250331,094400,328092280,5650,5630,5650,5630,122
20250331,094300,327404710,5630,5610,5630,5610,525
20250331,094200,324454210,5600,5600,5600,5600,212
20250331,094100,323267010,5600,5620,5620,5600,275
20250331,094000,321725280,5620,5620,5620,5620,55
20250331,093900,321416180,5610,5600,5610,5600,281
20250331,093800,319840280,5600,5610,5620,5600,870
20250331,093700,314967040,5610,5620,5620,5610,118
20250331,093600,314304860,5610,5610,5620,5610,24
20250331,093500,314170130,5610,5600,5610,5600,34
20250331,093400,313979700,5590,5600,5600,5590,364
20250331,093300,311941510,5640,5670,5670,5600,784
20250331,093200,307541980,5670,5610,5670,5610,134
20250331,093100,306788830,5610,5610,5610,5600,112
20250331,093000,306160700,5600,5580,5600,5580,556
20250331,092900,303052080,5580,5590,5600,5580,1618
20250331,092800,294019390,5580,5580,5600,5560,4632
20250331,092700,268224560,5600,5580,5600,5570,302
20250331,092600,266539900,5600,5610,5610,5570,1444
20250331,092500,258478650,5600,5600,5600,5600,0
20250331,092400,258478650,5600,5580,5600,5570,1604
20250331,092300,249521480,5590,5630,5630,5580,5100
20250331,092200,220986130,5640,5600,5640,5600,214
20250331,092100,219780900,5615,5610,5630,5610,453
20250331,092000,217234570,5610,5630,5630,5610,164
20250331,091900,216314240,5630,5620,5630,5620,62
20250331,091800,215965600,5620,5600,5620,5600,541
20250331,091700,212935480,5600,5600,5610,5600,297
20250331,091600,211272260,5610,5610,5610,5600,711
20250331,091500,207290030,5610,5620,5630,5610,49
20250331,091400,207015040,5620,5610,5620,5600,1897
20250331,091300,196378860,5570,5600,5610,5570,3252
20250331,091200,178196690,5620,5650,5650,5600,4107
20250331,091100,155116300,5650,5670,5670,5650,673
20250331,091000,151311920,5660,5690,5690,5660,1045
20250331,090900,145387640,5700,5700,5700,5700,151
20250331,090800,144526940,5690,5670,5690,5670,141
20250331,090700,143726340,5670,5640,5680,5620,3136
20250331,090600,126058980,5660,5700,5750,5620,4698
20250331,090500,99520760,5700,5700,5700,5690,338
20250331,090400,97596020,5700,5720,5790,5700,407
20250331,090300,95271880,5820,5760,5820,5690,504
20250331,090200,92391380,5760,5690,5830,5660,2489
20250331,090100,78185490,5720,5740,5740,5690,5978
20250331,090000,44034970,5790,5790,5810,5720,7247