KissMeData/139130/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201900,4457373320,8980,8980,8980,8980,103578
20250331,201800,4457373320,8980,8980,8980,8980,0
20250331,201700,4457373320,8980,8980,8980,8980,0
20250331,201600,4457373320,8980,8980,8980,8980,0
20250331,201500,4457373320,8980,8980,8980,8980,0
20250331,201400,4457373320,8980,8980,8980,8980,0
20250331,201300,4457373320,8980,8980,8980,8980,0
20250331,201200,4457373320,8980,8980,8980,8980,0
20250331,201100,4457373320,8980,8980,8980,8980,0
20250331,201000,4457373320,8980,8980,8980,8980,0
20250331,200900,4457373320,8980,8980,8980,8980,0
20250331,200800,4457373320,8980,8980,8980,8980,0
20250331,200700,4457373320,8980,8980,8980,8980,0
20250331,200600,4457373320,8980,8980,8980,8980,0
20250331,200500,4457373320,8980,8980,8980,8980,0
20250331,200400,4457373320,8980,8980,8980,8980,0
20250331,200300,4457373320,8980,8980,8980,8980,0
20250331,200200,4457373320,8980,8980,8980,8980,0
20250331,200100,4457373320,8980,8980,8980,8980,0
20250331,200000,4457373320,8980,8980,8980,8980,0
20250331,195900,4457373320,8980,8980,8980,8980,0
20250331,195800,4457373320,8980,8980,8980,8980,0
20250331,195700,4457373320,8980,8980,8980,8980,0
20250331,195600,4457373320,8980,8980,8980,8980,0
20250331,195500,4457373320,8980,8980,8980,8980,0
20250331,195400,4457373320,8980,8980,8980,8980,0
20250331,195300,4457373320,8980,8980,8980,8980,0
20250331,195200,4457373320,8980,8980,8980,8980,0
20250331,195100,4457373320,8980,8980,8980,8980,0
20250331,195000,4457373320,8980,8980,8980,8980,0
20250331,194900,4457373320,8980,8980,8980,8980,103578
20250331,194800,4457373320,8980,8980,8980,8980,0
20250331,194700,4457373320,8980,8980,8980,8980,0
20250331,194600,4457373320,8980,8980,8980,8980,0
20250331,194500,4457373320,8980,8980,8980,8980,0
20250331,194400,4457373320,8980,8980,8980,8980,0
20250331,194300,4457373320,8980,8980,8980,8980,0
20250331,194200,4457373320,8980,8980,8980,8980,0
20250331,194100,4457373320,8980,8980,8980,8980,0
20250331,194000,4457373320,8980,8980,8980,8980,0
20250331,193900,4457373320,8980,8980,8980,8980,0
20250331,193800,4457373320,8980,8980,8980,8980,0
20250331,193700,4457373320,8980,8980,8980,8980,0
20250331,193600,4457373320,8980,8980,8980,8980,0
20250331,193500,4457373320,8980,8980,8980,8980,0
20250331,193400,4457373320,8980,8980,8980,8980,0
20250331,193300,4457373320,8980,8980,8980,8980,0
20250331,193200,4457373320,8980,8980,8980,8980,0
20250331,193100,4457373320,8980,8980,8980,8980,0
20250331,193000,4457373320,8980,8980,8980,8980,0
20250331,192900,4457373320,8980,8980,8980,8980,0
20250331,192800,4457373320,8980,8980,8980,8980,0
20250331,192700,4457373320,8980,8980,8980,8980,0
20250331,192600,4457373320,8980,8980,8980,8980,0
20250331,192500,4457373320,8980,8980,8980,8980,0
20250331,192400,4457373320,8980,8980,8980,8980,0
20250331,192300,4457373320,8980,8980,8980,8980,0
20250331,192200,4457373320,8980,8980,8980,8980,0
20250331,192100,4457373320,8980,8980,8980,8980,0
20250331,192000,4457373320,8980,8980,8980,8980,0
20250331,191900,4457373320,8980,8980,8980,8980,103578
20250331,191800,4457373320,8980,8980,8980,8980,0
20250331,191700,4457373320,8980,8980,8980,8980,0
20250331,191600,4457373320,8980,8980,8980,8980,0
20250331,191500,4457373320,8980,8980,8980,8980,0
20250331,191400,4457373320,8980,8980,8980,8980,0
20250331,191300,4457373320,8980,8980,8980,8980,0
20250331,191200,4457373320,8980,8980,8980,8980,0
20250331,191100,4457373320,8980,8980,8980,8980,0
20250331,191000,4457373320,8980,8980,8980,8980,0
20250331,190900,4457373320,8980,8980,8980,8980,0
20250331,190800,4457373320,8980,8980,8980,8980,0
20250331,190700,4457373320,8980,8980,8980,8980,0
20250331,190600,4457373320,8980,8980,8980,8980,0
20250331,190500,4457373320,8980,8980,8980,8980,0
20250331,190400,4457373320,8980,8980,8980,8980,0
20250331,190300,4457373320,8980,8980,8980,8980,0
20250331,190200,4457373320,8980,8980,8980,8980,0
20250331,190100,4457373320,8980,8980,8980,8980,0
20250331,190000,4457373320,8980,8980,8980,8980,0
20250331,185900,4457373320,8980,8980,8980,8980,0
20250331,185800,4457373320,8980,8980,8980,8980,0
20250331,185700,4457373320,8980,8980,8980,8980,0
20250331,185600,4457373320,8980,8980,8980,8980,0
20250331,185500,4457373320,8980,8980,8980,8980,0
20250331,185400,4457373320,8980,8980,8980,8980,0
20250331,185300,4457373320,8980,8980,8980,8980,0
20250331,185200,4457373320,8980,8980,8980,8980,0
20250331,185100,4457373320,8980,8980,8980,8980,0
20250331,185000,4457373320,8980,8980,8980,8980,0
20250331,184900,4457373320,8980,8980,8980,8980,103578
20250331,184800,4457373320,8980,8980,8980,8980,0
20250331,184700,4457373320,8980,8980,8980,8980,0
20250331,184600,4457373320,8980,8980,8980,8980,0
20250331,184500,4457373320,8980,8980,8980,8980,0
20250331,184400,4457373320,8980,8980,8980,8980,0
20250331,184300,4457373320,8980,8980,8980,8980,0
20250331,184200,4457373320,8980,8980,8980,8980,0
20250331,184100,4457373320,8980,8980,8980,8980,0
20250331,184000,4457373320,8980,8980,8980,8980,0
20250331,183900,4457373320,8980,8980,8980,8980,0
20250331,183800,4457373320,8980,8980,8980,8980,0
20250331,183700,4457373320,8980,8980,8980,8980,0
20250331,183600,4457373320,8980,8980,8980,8980,0
20250331,183500,4457373320,8980,8980,8980,8980,0
20250331,183400,4457373320,8980,8980,8980,8980,0
20250331,183300,4457373320,8980,8980,8980,8980,0
20250331,183200,4457373320,8980,8980,8980,8980,0
20250331,183100,4457373320,8980,8980,8980,8980,0
20250331,183000,4457373320,8980,8980,8980,8980,0
20250331,182900,4457373320,8980,8980,8980,8980,0
20250331,182800,4457373320,8980,8980,8980,8980,0
20250331,182700,4457373320,8980,8980,8980,8980,0
20250331,182600,4457373320,8980,8980,8980,8980,0
20250331,182500,4457373320,8980,8980,8980,8980,0
20250331,182400,4457373320,8980,8980,8980,8980,0
20250331,182300,4457373320,8980,8980,8980,8980,0
20250331,182200,4457373320,8980,8980,8980,8980,0
20250331,182100,4457373320,8980,8980,8980,8980,0
20250331,182000,4457373320,8980,8980,8980,8980,0
20250331,181900,4457373320,8980,8980,8980,8980,103578
20250331,181800,4457373320,8980,8980,8980,8980,0
20250331,181700,4457373320,8980,8980,8980,8980,0
20250331,181600,4457373320,8980,8980,8980,8980,0
20250331,181500,4457373320,8980,8980,8980,8980,0
20250331,181400,4457373320,8980,8980,8980,8980,0
20250331,181300,4457373320,8980,8980,8980,8980,0
20250331,181200,4457373320,8980,8980,8980,8980,0
20250331,181100,4457373320,8980,8980,8980,8980,0
20250331,181000,4457373320,8980,8980,8980,8980,0
20250331,180900,4457373320,8980,8980,8980,8980,0
20250331,180800,4457373320,8980,8980,8980,8980,0
20250331,180700,4457373320,8980,8980,8980,8980,0
20250331,180600,4457373320,8980,8980,8980,8980,0
20250331,180500,4457373320,8980,8980,8980,8980,0
20250331,180400,4457373320,8980,8980,8980,8980,0
20250331,180300,4457373320,8980,8980,8980,8980,0
20250331,180200,4457373320,8980,8980,8980,8980,0
20250331,180100,4457373320,8980,8980,8980,8980,0
20250331,180000,4457373320,8980,8980,8980,8980,0
20250331,175900,4457373320,8980,8980,8980,8980,0
20250331,175800,4457373320,8980,8980,8980,8980,0
20250331,175700,4457373320,8980,8980,8980,8980,0
20250331,175600,4457373320,8980,8980,8980,8980,0
20250331,175500,4457373320,8980,8980,8980,8980,0
20250331,175400,4457373320,8980,8980,8980,8980,0
20250331,175300,4457373320,8980,8980,8980,8980,0
20250331,175200,4457373320,8980,8980,8980,8980,0
20250331,175100,4457373320,8980,8980,8980,8980,0
20250331,175000,4457373320,8980,8980,8980,8980,0
20250331,174900,4457373320,8980,8980,8980,8980,103578
20250331,174800,4457373320,8980,8980,8980,8980,0
20250331,174700,4457373320,8980,8980,8980,8980,0
20250331,174600,4457373320,8980,8980,8980,8980,0
20250331,174500,4457373320,8980,8980,8980,8980,0
20250331,174400,4457373320,8980,8980,8980,8980,0
20250331,174300,4457373320,8980,8980,8980,8980,0
20250331,174200,4457373320,8980,8980,8980,8980,0
20250331,174100,4457373320,8980,8980,8980,8980,0
20250331,174000,4457373320,8980,8980,8980,8980,0
20250331,173900,4457373320,8980,8980,8980,8980,0
20250331,173800,4457373320,8980,8980,8980,8980,0
20250331,173700,4457373320,8980,8980,8980,8980,0
20250331,173600,4457373320,8980,8980,8980,8980,0
20250331,173500,4457373320,8980,8980,8980,8980,0
20250331,173400,4457373320,8980,8980,8980,8980,0
20250331,173300,4457373320,8980,8980,8980,8980,0
20250331,173200,4457373320,8980,8980,8980,8980,0
20250331,173100,4457373320,8980,8980,8980,8980,0
20250331,173000,4457373320,8980,8980,8980,8980,0
20250331,172900,4457373320,8980,8980,8980,8980,0
20250331,172800,4457373320,8980,8980,8980,8980,0
20250331,172700,4457373320,8980,8980,8980,8980,0
20250331,172600,4457373320,8980,8980,8980,8980,0
20250331,172500,4457373320,8980,8980,8980,8980,0
20250331,172400,4457373320,8980,8980,8980,8980,0
20250331,172300,4457373320,8980,8980,8980,8980,0
20250331,172200,4457373320,8980,8980,8980,8980,0
20250331,172100,4457373320,8980,8980,8980,8980,0
20250331,172000,4457373320,8980,8980,8980,8980,0
20250331,171900,4457373320,8980,8980,8980,8980,103578
20250331,171800,4457373320,8980,8980,8980,8980,0
20250331,171700,4457373320,8980,8980,8980,8980,0
20250331,171600,4457373320,8980,8980,8980,8980,0
20250331,171500,4457373320,8980,8980,8980,8980,0
20250331,171400,4457373320,8980,8980,8980,8980,0
20250331,171300,4457373320,8980,8980,8980,8980,0
20250331,171200,4457373320,8980,8980,8980,8980,0
20250331,171100,4457373320,8980,8980,8980,8980,0
20250331,171000,4457373320,8980,8980,8980,8980,0
20250331,170900,4457373320,8980,8980,8980,8980,0
20250331,170800,4457373320,8980,8980,8980,8980,0
20250331,170700,4457373320,8980,8980,8980,8980,0
20250331,170600,4457373320,8980,8980,8980,8980,0
20250331,170500,4457373320,8980,8980,8980,8980,0
20250331,170400,4457373320,8980,8980,8980,8980,0
20250331,170300,4457373320,8980,8980,8980,8980,0
20250331,170200,4457373320,8980,8980,8980,8980,0
20250331,170100,4457373320,8980,8980,8980,8980,0
20250331,170000,4457373320,8980,8980,8980,8980,0
20250331,165900,4457373320,8980,8980,8980,8980,0
20250331,165800,4457373320,8980,8980,8980,8980,0
20250331,165700,4457373320,8980,8980,8980,8980,0
20250331,165600,4457373320,8980,8980,8980,8980,0
20250331,165500,4457373320,8980,8980,8980,8980,0
20250331,165400,4457373320,8980,8980,8980,8980,0
20250331,165300,4457373320,8980,8980,8980,8980,0
20250331,165200,4457373320,8980,8980,8980,8980,0
20250331,165100,4457373320,8980,8980,8980,8980,0
20250331,165000,4457373320,8980,8980,8980,8980,0
20250331,164900,4457373320,8980,8980,8980,8980,103578
20250331,164800,4457373320,8980,8980,8980,8980,0
20250331,164700,4457373320,8980,8980,8980,8980,0
20250331,164600,4457373320,8980,8980,8980,8980,0
20250331,164500,4457373320,8980,8980,8980,8980,0
20250331,164400,4457373320,8980,8980,8980,8980,0
20250331,164300,4457373320,8980,8980,8980,8980,0
20250331,164200,4457373320,8980,8980,8980,8980,0
20250331,164100,4457373320,8980,8980,8980,8980,0
20250331,164000,4457373320,8980,8980,8980,8980,0
20250331,163900,4457373320,8980,8980,8980,8980,0
20250331,163800,4457373320,8980,8980,8980,8980,0
20250331,163700,4457373320,8980,8980,8980,8980,0
20250331,163600,4457373320,8980,8980,8980,8980,0
20250331,163500,4457373320,8980,8980,8980,8980,0
20250331,163400,4457373320,8980,8980,8980,8980,0
20250331,163300,4457373320,8980,8980,8980,8980,0
20250331,163200,4457373320,8980,8980,8980,8980,0
20250331,163100,4457373320,8980,8980,8980,8980,0
20250331,163000,4457373320,8980,8980,8980,8980,0
20250331,162900,4457373320,8980,8980,8980,8980,0
20250331,162800,4457373320,8980,8980,8980,8980,0
20250331,162700,4457373320,8980,8980,8980,8980,0
20250331,162600,4457373320,8980,8980,8980,8980,0
20250331,162500,4457373320,8980,8980,8980,8980,0
20250331,162400,4457373320,8980,8980,8980,8980,0
20250331,162300,4457373320,8980,8980,8980,8980,0
20250331,162200,4457373320,8980,8980,8980,8980,0
20250331,162100,4457373320,8980,8980,8980,8980,0
20250331,162000,4457373320,8980,8980,8980,8980,0
20250331,161900,4457373320,8980,8980,8980,8980,103578
20250331,161800,4457373320,8980,8980,8980,8980,0
20250331,161700,4457373320,8980,8980,8980,8980,0
20250331,161600,4457373320,8980,8980,8980,8980,0
20250331,161500,4457373320,8980,8980,8980,8980,0
20250331,161400,4457373320,8980,8980,8980,8980,0
20250331,161300,4457373320,8980,8980,8980,8980,0
20250331,161200,4457373320,8980,8980,8980,8980,0
20250331,161100,4457373320,8980,8980,8980,8980,0
20250331,161000,4457373320,8980,8980,8980,8980,0
20250331,160900,4457373320,8980,8980,8980,8980,0
20250331,160800,4457373320,8980,8980,8980,8980,0
20250331,160700,4457373320,8980,8980,8980,8980,0
20250331,160600,4457373320,8980,8980,8980,8980,0
20250331,160500,4457373320,8980,8980,8980,8980,0
20250331,160400,4457373320,8980,8980,8980,8980,0
20250331,160300,4457373320,8980,8980,8980,8980,0
20250331,160200,4457373320,8980,8980,8980,8980,0
20250331,160100,4457373320,8980,8980,8980,8980,0
20250331,160000,4457373320,8980,8980,8980,8980,0
20250331,155900,4457373320,8980,8980,8980,8980,0
20250331,155800,4457373320,8980,8980,8980,8980,0
20250331,155700,4457373320,8980,8980,8980,8980,0
20250331,155600,4457373320,8980,8980,8980,8980,0
20250331,155500,4457373320,8980,8980,8980,8980,0
20250331,155400,4457373320,8980,8980,8980,8980,0
20250331,155300,4457373320,8980,8980,8980,8980,0
20250331,155200,4457373320,8980,8980,8980,8980,0
20250331,155100,4457373320,8980,8980,8980,8980,0
20250331,155000,4457373320,8980,8980,8980,8980,0
20250331,154900,4457373320,8980,8980,8980,8980,103578
20250331,154800,4457373320,8980,8980,8980,8980,0
20250331,154700,4457373320,8980,8980,8980,8980,0
20250331,154600,4457373320,8980,8980,8980,8980,0
20250331,154500,4457373320,8980,8980,8980,8980,0
20250331,154400,4457373320,8980,8980,8980,8980,0
20250331,154300,4457373320,8980,8980,8980,8980,0
20250331,154200,4457373320,8980,8980,8980,8980,0
20250331,154100,4457373320,8980,8980,8980,8980,0
20250331,154000,4457373320,8980,8980,8980,8980,0
20250331,153900,4457373320,8980,8980,8980,8980,0
20250331,153800,4457373320,8980,8980,8980,8980,0
20250331,153700,4457373320,8980,8980,8980,8980,0
20250331,153600,4457373320,8980,8980,8980,8980,0
20250331,153500,4457373320,8980,8980,8980,8980,0
20250331,153400,4457373320,8980,8980,8980,8980,0
20250331,153300,4457373320,8980,8980,8980,8980,0
20250331,153200,4457373320,8980,8980,8980,8980,0
20250331,153100,4457373320,8980,8980,8980,8980,0
20250331,153000,4457373320,8980,8980,8980,8980,103578
20250331,152900,3527242880,9000,9000,9000,9000,0
20250331,152800,3527242880,9000,9000,9000,9000,0
20250331,152700,3527242880,9000,9000,9000,9000,0
20250331,152600,3527242880,9000,9000,9000,9000,0
20250331,152500,3527242880,9000,9000,9000,9000,0
20250331,152400,3527242880,9000,9000,9000,9000,0
20250331,152300,3527242880,9000,9000,9000,9000,0
20250331,152200,3527242880,9000,9000,9000,9000,0
20250331,152100,3527242880,9000,9000,9000,9000,0
20250331,152000,3527242880,9000,9000,9000,9000,0
20250331,151900,3527242880,9000,8970,9000,8970,1930
20250331,151800,3509907890,8970,8970,9000,8970,1354
20250331,151700,3497744980,9000,8990,9000,8970,2103
20250331,151600,3478850350,8970,8980,8990,8970,2451
20250331,151500,3456833780,8980,8980,8980,8970,1247
20250331,151400,3445640600,8980,8980,8980,8970,894
20250331,151300,3437614320,8980,8980,8980,8970,2655
20250331,151200,3413791330,8980,8980,8980,8970,2410
20250331,151100,3392163750,8980,8980,8980,8970,741
20250331,151000,3385510220,8970,8990,8990,8970,1081
20250331,150900,3375803110,8990,8990,8990,8990,764
20250331,150800,3368934750,8970,8970,8990,8970,2262
20250331,150700,3348635900,8970,8990,8990,8950,4882
20250331,150600,3304900790,8980,8990,9000,8970,1363
20250331,150500,3292654750,9000,8980,9000,8980,1634
20250331,150400,3277979650,8980,8980,8980,8970,1201
20250331,150300,3267194680,8980,8980,8980,8980,1275
20250331,150200,3255745180,8980,8980,8980,8970,900
20250331,150100,3247663190,8980,9000,9000,8970,1909
20250331,150000,3230529140,8980,8970,9000,8970,3804
20250331,145900,3196388150,8960,8970,8970,8960,825
20250331,145800,3188988450,8970,8970,8970,8960,525
20250331,145700,3184279750,8970,8970,8970,8960,704
20250331,145600,3177964880,8970,8970,8970,8970,666
20250331,145500,3171990860,8970,8980,8980,8960,3041
20250331,145400,3144722380,8980,8980,8980,8970,832
20250331,145300,3137254080,8980,8980,8980,8970,1047
20250331,145200,3127854530,8980,8980,8980,8970,1488
20250331,145100,3114502160,8980,8980,8980,8970,1092
20250331,145000,3104700500,8980,8980,8980,8980,666
20250331,144900,3098719820,8980,8970,8980,8970,1053
20250331,144800,3089265010,8980,8990,8990,8980,1078
20250331,144700,3079583540,8990,8990,8990,8990,555
20250331,144600,3074594090,8990,8990,8990,8980,1008
20250331,144500,3065532180,8990,8990,8990,8980,609
20250331,144400,3060059110,8990,9000,9000,8980,831
20250331,144300,3052591090,9000,8990,9000,8990,1538
20250331,144200,3038755070,8990,8990,8990,8990,1067
20250331,144100,3029162740,8990,8990,8990,8980,746
20250331,144000,3022456210,8990,8990,8990,8980,1137
20250331,143900,3012237420,8990,9000,9000,8980,1092
20250331,143800,3002419610,9000,9000,9000,8990,860
20250331,143700,2994682370,9000,9000,9000,8990,569
20250331,143600,2989563595,8990,9010,9010,8990,1055
20250331,143500,2980069175,9000,9030,9030,8990,672
20250331,143400,2974019335,8980,9010,9020,8980,2292
20250331,143300,2953375815,9000,9000,9010,8990,996
20250331,143200,2944409355,9000,8990,9000,8990,1324
20250331,143100,2932500505,9000,9010,9010,9000,672
20250331,143000,2926450575,9010,9010,9010,9000,884
20250331,142900,2918485745,9010,9010,9020,9000,1368
20250331,142800,2906162805,9020,9020,9020,9000,786
20250331,142700,2899083145,9010,9010,9020,9000,1168
20250331,142600,2888560575,9010,9000,9010,8990,1542
20250331,142500,2874676495,9000,9010,9010,9000,751
20250331,142400,2867912495,9000,9010,9020,9000,1466
20250331,142300,2854702815,9010,9000,9010,9000,1636
20250331,142200,2839972815,8990,8980,9000,8980,907
20250331,142100,2831824155,8980,9000,9000,8970,2805
20250331,142000,2806642755,9000,9000,9000,8990,1747
20250331,141900,2790920155,9000,8990,9000,8990,975
20250331,141800,2782152225,8990,8980,9000,8980,1234
20250331,141700,2771061785,8980,8970,8980,8970,728
20250331,141600,2764525765,8960,8990,9000,8960,1352
20250331,141500,2752374455,8990,8990,8990,8990,1034
20250331,141400,2743078795,8980,9000,9000,8980,852
20250331,141300,2735419285,9000,8990,9000,8990,894
20250331,141200,2727381055,8990,8990,8990,8980,1026
20250331,141100,2718157325,8990,8990,8990,8990,1069
20250331,141000,2708547015,8990,8980,8990,8980,456
20250331,140900,2704449795,8990,8990,9000,8980,1502
20250331,140800,2690947805,8990,9010,9010,8990,969
20250331,140700,2682228525,9010,9000,9010,8990,1024
20250331,140600,2673012555,9000,8990,9000,8990,743
20250331,140500,2666326565,9000,9000,9000,8980,1563
20250331,140400,2652271335,8990,8990,9000,8990,816
20250331,140300,2644932155,8980,8980,8980,8970,755
20250331,140200,2638152875,8960,8960,8970,8960,1068
20250331,140100,2628574925,8970,8970,8980,8960,1231
20250331,140000,2617532825,8960,8960,8970,8950,1221
20250331,135900,2606588695,8950,8960,8960,8950,412
20250331,135800,2602897425,8950,8960,8960,8950,1523
20250331,135700,2589251675,8960,8970,8970,8960,120
20250331,135600,2588175605,8970,8970,8970,8960,600
20250331,135500,2582793905,8970,8960,8970,8960,742
20250331,135400,2576141475,8970,8960,8970,8960,783
20250331,135300,2569118265,8960,8950,8960,8950,750
20250331,135200,2562400985,8960,8940,8960,8940,1742
20250331,135100,2546803745,8940,8940,8950,8940,110
20250331,135000,2545819495,8940,8940,8950,8940,128
20250331,134900,2544674515,8920,8940,8940,8920,1423
20250331,134800,2531958395,8930,8960,8960,8920,6932
20250331,134700,2469945505,8970,8960,8970,8960,380
20250331,134600,2466540655,8960,8960,8970,8960,197
20250331,134500,2464773905,8970,8960,8970,8960,112
20250331,134400,2463769565,8960,8950,8960,8950,1430
20250331,134300,2450958135,8950,8960,8960,8950,117
20250331,134200,2449910085,8950,8960,8960,8950,317
20250331,134100,2447071085,8950,8960,8960,8950,455
20250331,134000,2442994415,8960,8980,8980,8960,6482
20250331,133900,2384905095,8970,8970,8980,8970,443
20250331,133800,2380927335,8960,8970,8970,8960,1592
20250331,133700,2366652255,8970,8980,8990,8970,1858
20250331,133600,2349985045,8980,8970,8990,8970,670
20250331,133500,2343968325,8980,8980,8980,8980,937
20250331,133400,2335554065,8980,8980,8980,8980,366
20250331,133300,2332267385,8980,8980,8990,8970,1637
20250331,133200,2317564145,8990,8990,8990,8990,785
20250331,133100,2310506995,8980,8990,8990,8980,63
20250331,133000,2309940645,8990,8990,8990,8990,489
20250331,132900,2305544535,8990,8990,8990,8990,539
20250331,132800,2300698925,8990,8990,8990,8980,1908
20250331,132700,2283553225,8990,8990,8990,8990,1
20250331,132600,2283544235,9000,8990,9000,8990,714
20250331,132500,2277122555,8980,8970,8980,8970,269
20250331,132400,2274706945,8980,8980,8980,8980,296
20250331,132300,2272048865,8980,8980,8980,8980,1464
20250331,132200,2258902145,8980,8980,8980,8970,1122
20250331,132100,2248828795,8970,8980,8980,8970,1083
20250331,132000,2239106845,8970,8980,8980,8970,288
20250331,131900,2236520615,8980,8980,8980,8970,939
20250331,131800,2228088405,8980,8970,8980,8970,640
20250331,131700,2222345975,8970,8990,8990,8970,530
20250331,131600,2217582305,8990,8990,8990,8990,561
20250331,131500,2212538915,8990,8980,8990,8960,1384
20250331,131400,2200121765,8960,8960,8960,8960,0
20250331,131300,2200121765,8960,8950,8970,8950,1057
20250331,131200,2190648015,8940,8970,8970,8930,3871
20250331,131100,2156016215,8960,8970,8970,8960,92
20250331,131000,2155190985,8960,8960,8970,8960,894
20250331,130900,2147180265,8960,8980,8980,8960,755
20250331,130800,2140407875,8980,8970,8980,8960,1543
20250331,130700,2126567885,8970,8970,8970,8970,200
20250331,130600,2124773885,8970,8970,8970,8960,146
20250331,130500,2123464275,8960,8970,8970,8960,1013
20250331,130400,2114378465,8970,8980,8980,8970,819
20250331,130300,2107029305,8980,8980,8980,8980,84
20250331,130200,2106274985,8970,8980,8980,8970,1355
20250331,130100,2094115165,8980,8980,8980,8980,423
20250331,130000,2090316625,8980,8980,8980,8980,436
20250331,125900,2086401345,8970,8970,8970,8970,1179
20250331,125800,2075825715,8970,8970,8980,8960,580
20250331,125700,2070621425,8970,8960,8990,8960,482
20250331,125600,2066293905,8960,8970,8980,8930,2759
20250331,125500,2041604885,8970,8970,8980,8970,536
20250331,125400,2036791655,8980,8980,8980,8970,589
20250331,125300,2031502585,8980,8980,8980,8970,991
20250331,125200,2022604205,8980,8980,8980,8980,465
20250331,125100,2018428505,8970,8960,8970,8960,700
20250331,125000,2012155005,8960,8960,8960,8960,826
20250331,124900,2004754045,8960,8960,8960,8950,347
20250331,124800,2001644965,8960,8990,8990,8950,1271
20250331,124700,1990246655,8990,8990,8990,8940,2031
20250331,124600,1972058515,8990,8990,8990,8990,615
20250331,124500,1966529665,8990,8980,8990,8960,2797
20250331,124400,1941450585,8980,8980,8980,8980,509
20250331,124300,1936879765,8980,8980,8980,8970,854
20250331,124200,1929210895,8980,8970,8990,8970,685
20250331,124100,1923060105,8970,8970,8970,8960,1628
20250331,124000,1908456995,8970,8960,8970,8960,1031
20250331,123900,1899215055,8960,8970,8970,8960,579
20250331,123800,1894025695,8970,8960,8970,8960,1288
20250331,123700,1882482855,8910,8950,8960,8850,6791
20250331,123600,1821999085,8950,8970,8970,8900,8543
20250331,123500,1745736665,8970,8960,8970,8940,1898
20250331,123400,1728733635,8970,8980,8980,8950,3446
20250331,123300,1697828495,8980,8990,8990,8980,92
20250331,123200,1697002075,8990,8980,8990,8980,356
20250331,123100,1693801645,8980,8990,8990,8980,940
20250331,123000,1685359525,8980,8990,8990,8980,310
20250331,122900,1682572675,8980,8980,8980,8950,2604
20250331,122800,1659192315,8980,9000,9000,8950,1584
20250331,122700,1644974415,8990,9000,9000,8990,716
20250331,122600,1638535315,9000,8990,9000,8990,453
20250331,122500,1634459335,9000,9000,9000,9000,634
20250331,122400,1628753335,9000,9000,9000,8990,540
20250331,122300,1623895035,9000,9000,9000,8970,2219
20250331,122200,1603959575,8990,9000,9000,8990,520
20250331,122100,1599281735,9000,9000,9010,9000,1068
20250331,122000,1589664535,9000,9010,9010,8980,1190
20250331,121900,1578964805,9010,9020,9020,9010,634
20250331,121800,1573248435,9010,9010,9020,9010,1280
20250331,121700,1561714725,9010,9010,9010,9010,492
20250331,121600,1557281805,8980,9020,9020,8980,3615
20250331,121500,1524788125,9010,9020,9030,9010,769
20250331,121400,1517849755,9020,9020,9020,9010,635
20250331,121300,1512122105,9020,9020,9020,9020,766
20250331,121200,1505212785,9020,9020,9020,9010,524
20250331,121100,1500486345,9020,9020,9030,9020,868
20250331,121000,1492654135,9030,9030,9030,9020,861
20250331,120900,1484879355,9030,9020,9030,9020,687
20250331,120800,1478680115,9020,9020,9020,9010,498
20250331,120700,1474188195,9020,9030,9030,9010,528
20250331,120600,1469425785,9030,9030,9030,9020,1028
20250331,120500,1460149205,9030,9020,9030,9020,1030
20250331,120400,1450855795,9040,9040,9040,9030,1156
20250331,120300,1440409035,9040,9030,9040,9030,1023
20250331,120200,1431168475,9030,9020,9030,9020,137
20250331,120100,1429931415,9030,9030,9030,9030,1281
20250331,120000,1418363985,9030,9030,9030,9020,108
20250331,115900,1417388795,9030,9030,9030,9020,626
20250331,115800,1411738285,9030,9030,9030,9030,581
20250331,115700,1406491855,9020,9030,9030,9020,1073
20250331,115600,1396802715,9030,9020,9030,9020,173
20250331,115500,1395241315,9020,9010,9020,9010,1068
20250331,115400,1385608005,9020,9020,9020,9020,126
20250331,115300,1384471485,9010,9030,9030,9010,814
20250331,115200,1377127135,9020,9020,9020,9020,1164
20250331,115100,1366627855,9020,9020,9020,9010,413
20250331,115000,1362902635,9020,9020,9020,9010,362
20250331,114900,1359639555,9020,9030,9030,8990,716
20250331,114800,1353188475,9030,9030,9030,9020,507
20250331,114700,1348612585,9030,9030,9030,9020,801
20250331,114600,1341379605,9020,9040,9040,9020,1275
20250331,114500,1329868105,9030,9030,9040,9020,1819
20250331,114400,1313444515,9020,9030,9030,9020,1055
20250331,114300,1303918835,9030,9020,9030,9000,2383
20250331,114200,1282434215,9020,9030,9030,9020,508
20250331,114100,1277847115,9030,9030,9030,9020,199
20250331,114000,1276050185,9030,9030,9030,9030,616
20250331,113900,1270487705,9030,9030,9030,9020,457
20250331,113800,1266363105,9030,9020,9030,9020,913
20250331,113700,1258121675,9030,9030,9040,9020,821
20250331,113600,1250707345,9030,9020,9030,9020,590
20250331,113500,1245384335,9020,9030,9030,9010,235
20250331,113400,1243264655,9030,9030,9030,9020,1060
20250331,113300,1233695535,9030,9030,9030,9020,695
20250331,113200,1227419735,9030,9030,9030,9030,247
20250331,113100,1225189325,9030,9030,9030,9020,609
20250331,113000,1219693925,9030,9010,9030,9000,1561
20250331,112900,1205632955,9010,9010,9010,9010,453
20250331,112800,1201551425,9010,9010,9010,9010,625
20250331,112700,1195920175,9010,9010,9010,9000,683
20250331,112600,1189772255,9010,9010,9010,9010,305
20250331,112500,1187024205,9010,9000,9010,9000,448
20250331,112400,1182987765,9010,9020,9020,8990,3174
20250331,112300,1154421105,9020,9020,9020,9020,482
20250331,112200,1150073465,9010,9020,9020,9010,631
20250331,112100,1144381995,9020,9020,9020,9020,741
20250331,112000,1137698175,9010,9020,9020,9010,407
20250331,111900,1134027085,9020,9020,9020,9010,1377
20250331,111800,1121608745,9020,9020,9020,9010,444
20250331,111700,1117604425,9020,9020,9020,9020,587
20250331,111600,1112309685,9020,9020,9020,9010,1172
20250331,111500,1101738295,9020,9020,9020,9020,611
20250331,111400,1096227075,9020,9020,9020,9010,785
20250331,111300,1089151295,9020,9000,9020,9000,674
20250331,111200,1083078245,9000,9010,9010,9000,383
20250331,111100,1079628215,9010,9010,9010,9000,878
20250331,111000,1071717835,9000,9000,9000,8990,1327
20250331,110900,1059774885,9000,9000,9000,9000,205
20250331,110800,1057929885,9000,9000,9000,8990,285
20250331,110700,1055365965,8990,9000,9010,8990,834
20250331,110600,1047861255,9000,9020,9020,9000,1169
20250331,110500,1037327105,9010,9020,9020,9010,256
20250331,110400,1035019685,9010,9020,9020,9010,496
20250331,110300,1030546965,9020,9020,9020,9010,690
20250331,110200,1024323175,9020,9020,9020,9020,1091
20250331,110100,1014482355,9020,9010,9020,9010,508
20250331,110000,1009903195,9010,9020,9020,9010,898
20250331,105900,1001807655,9020,9020,9020,9010,766
20250331,105800,994902415,9020,9020,9020,9020,356
20250331,105700,991691295,9020,9010,9020,9010,561
20250331,105600,986633835,9010,9020,9020,9010,1057
20250331,105500,977108635,9010,9010,9020,9010,494
20250331,105400,972654675,9010,9010,9010,9000,722
20250331,105300,966149755,9000,9010,9010,9000,1833
20250331,105200,949649335,9010,9000,9010,9000,216
20250331,105100,947704385,9000,9000,9000,9000,1026
20250331,105000,938470385,9000,9000,9000,9000,448
20250331,104900,934438385,9000,9020,9020,8990,1287
20250331,104800,922857615,9020,9010,9020,9010,843
20250331,104700,915260135,9010,9000,9010,9000,419
20250331,104600,911487325,9000,9000,9000,9000,655
20250331,104500,905592325,9000,9000,9000,8990,616
20250331,104400,900049425,9000,8990,9000,8990,385
20250331,104300,896587435,9000,9000,9000,8990,675
20250331,104200,890514515,9000,9000,9000,9000,803
20250331,104100,883287515,9000,9000,9000,8990,1147
20250331,104000,872971515,9000,9000,9000,9000,541
20250331,103900,868102515,9000,9000,9000,9000,1006
20250331,103800,859048515,9000,9000,9000,9000,209
20250331,103700,857167515,9000,9000,9010,9000,1033
20250331,103600,847869745,9000,9000,9010,9000,533
20250331,103500,843072465,9000,9000,9000,9000,259
20250331,103400,840741465,9000,8990,9010,8990,1037
20250331,103300,831414425,9000,9010,9010,9000,906
20250331,103200,823258375,9010,9010,9010,9010,226
20250331,103100,821222115,9010,8990,9010,8980,642
20250331,103000,815448935,8990,8990,9000,8980,1383
20250331,102900,803011705,9000,8990,9000,8990,217
20250331,102800,801059935,8990,8990,8990,8990,296
20250331,102700,798398895,8990,9000,9000,8990,754
20250331,102600,791616065,9000,9000,9000,9000,706
20250331,102500,785262065,9010,9000,9010,9000,336
20250331,102400,782238055,9000,8990,9000,8990,481
20250331,102300,777911055,8990,8980,8990,8970,1556
20250331,102200,763942405,8980,8980,8980,8980,328
20250331,102100,760996965,8980,8990,8990,8980,597
20250331,102000,755633575,8990,9000,9000,8970,649
20250331,101900,749801455,9000,9000,9000,8990,354
20250331,101800,746615705,8990,9000,9010,8960,1918
20250331,101700,729394395,9000,9020,9020,8980,664
20250331,101600,723420535,9020,9000,9030,9000,605
20250331,101500,717961905,9020,9020,9020,9020,640
20250331,101400,712189105,9020,9030,9030,9000,576
20250331,101300,706997855,9030,9020,9040,8990,3123
20250331,101200,678872135,9050,9020,9050,9020,1138
20250331,101100,668587815,9020,9010,9020,9010,266
20250331,101000,666190755,9010,9010,9010,9010,203
20250331,100900,664361725,9010,9010,9010,8970,1285
20250331,100800,652809295,8990,8990,9010,8990,215
20250331,100700,650875665,8990,8990,8990,8990,297
20250331,100600,648205635,8990,9010,9010,8990,1465
20250331,100500,635024675,9010,9000,9010,9000,415
20250331,100400,631288015,9000,9000,9000,8980,416
20250331,100300,627547485,9000,8980,9000,8980,645
20250331,100200,621747955,8980,8980,8980,8960,790
20250331,100100,614661975,8990,8990,8990,8970,348
20250331,100000,611533935,9000,8980,9000,8980,665
20250331,095900,605557095,8980,8960,8990,8960,710
20250331,095800,599186525,9000,8960,9000,8960,246
20250331,095700,596975575,8970,9000,9000,8970,674
20250331,095600,590916115,9000,8990,9000,8950,1294
20250331,095500,579307695,8980,8980,8980,8970,514
20250331,095400,574693185,8970,8970,8980,8970,842
20250331,095300,567136835,8970,8970,8970,8960,336
20250331,095200,564122935,8970,8950,8970,8950,90
20250331,095100,563316955,8950,8960,8960,8930,5816
20250331,095000,511261565,8960,8960,8960,8960,318
20250331,094900,508412285,8960,8940,8960,8930,707
20250331,094800,502084925,8950,8970,8970,8950,680
20250331,094700,495990615,8970,8980,8980,8970,320
20250331,094600,493117895,8980,8980,8980,8960,639
20250331,094500,487386945,8980,8970,8980,8950,783
20250331,094400,480363415,8970,8970,8970,8950,644
20250331,094300,474587775,8970,8970,8970,8960,613
20250331,094200,469093265,8970,8950,8970,8950,1199
20250331,094100,458356715,8950,8960,8960,8930,400
20250331,094000,454776965,8960,8960,8970,8940,370
20250331,093900,451462875,8970,8960,8970,8930,1001
20250331,093800,442495345,8960,8940,8960,8920,2094
20250331,093700,423797665,8960,8960,8970,8950,455
20250331,093600,419721355,8950,8920,8960,8920,1120
20250331,093500,409707755,8930,8920,8940,8910,6557
20250331,093400,351186205,8910,8910,8920,8890,1030
20250331,093300,342016965,8930,8920,8940,8890,4355
20250331,093200,303256355,8920,8920,8920,8900,3110
20250331,093100,275565205,8920,8930,8930,8890,5800
20250331,093000,223901625,8930,8930,8930,8920,907
20250331,092900,215810065,8930,8920,8940,8920,263
20250331,092800,213462575,8930,8930,8930,8910,292
20250331,092700,210856065,8920,8940,8940,8920,297
20250331,092600,208203815,8940,8940,8950,8940,450
20250331,092500,204180775,8940,8930,8940,8930,151
20250331,092400,202831725,8940,8940,8940,8940,3
20250331,092300,202804905,8920,8920,8940,8920,1564
20250331,092200,188840775,8920,8930,8930,8920,848
20250331,092100,181274685,8930,8920,8930,8920,168
20250331,092000,179776115,8920,8930,8930,8910,745
20250331,091900,173133585,8930,8910,8940,8900,1451
20250331,091800,160198345,8930,8940,8940,8910,1063
20250331,091700,150718805,8940,8940,8960,8930,729
20250331,091600,144199575,8940,8960,8960,8930,571
20250331,091500,139093235,8960,8970,8980,8940,380
20250331,091400,135687835,8970,8970,8970,8950,253
20250331,091300,133420125,8970,8930,8970,8910,1830
20250331,091200,117074075,8950,8950,8950,8910,1144
20250331,091100,106863695,8950,8950,8980,8930,1589
20250331,091000,92652395,8990,8990,8990,8940,241
20250331,090900,90495395,8990,8940,8990,8940,2836
20250331,090800,65104025,8940,8940,8950,8930,4164
20250331,090700,27913550,8950,8950,8950,8950,18
20250331,090600,27752450,8950,8950,8950,8950,238
20250331,090500,25622350,8950,8950,8950,8950,180
20250331,090400,24011350,8950,8920,8950,8920,710
20250331,090300,17674850,8950,8940,8950,8910,717
20250331,090200,11278900,8950,8990,8990,8950,63
20250331,090100,10712610,8990,8950,8990,8910,589
20250331,090000,5448100,8950,8900,8950,8900,612