KissMeData/199480/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202700,794098273,4395,4395,4395,4395,5940
20250331,202600,794098273,4395,4395,4395,4395,0
20250331,202500,794098273,4395,4395,4395,4395,0
20250331,202400,794098273,4395,4395,4395,4395,0
20250331,202300,794098273,4395,4395,4395,4395,0
20250331,202200,794098273,4395,4395,4395,4395,0
20250331,202100,794098273,4395,4395,4395,4395,0
20250331,202000,794098273,4395,4395,4395,4395,0
20250331,201900,794098273,4395,4395,4395,4395,0
20250331,201800,794098273,4395,4395,4395,4395,0
20250331,201700,794098273,4395,4395,4395,4395,0
20250331,201600,794098273,4395,4395,4395,4395,0
20250331,201500,794098273,4395,4395,4395,4395,0
20250331,201400,794098273,4395,4395,4395,4395,0
20250331,201300,794098273,4395,4395,4395,4395,0
20250331,201200,794098273,4395,4395,4395,4395,0
20250331,201100,794098273,4395,4395,4395,4395,0
20250331,201000,794098273,4395,4395,4395,4395,0
20250331,200900,794098273,4395,4395,4395,4395,0
20250331,200800,794098273,4395,4395,4395,4395,0
20250331,200700,794098273,4395,4395,4395,4395,0
20250331,200600,794098273,4395,4395,4395,4395,0
20250331,200500,794098273,4395,4395,4395,4395,0
20250331,200400,794098273,4395,4395,4395,4395,0
20250331,200300,794098273,4395,4395,4395,4395,0
20250331,200200,794098273,4395,4395,4395,4395,0
20250331,200100,794098273,4395,4395,4395,4395,0
20250331,200000,794098273,4395,4395,4395,4395,0
20250331,195900,794098273,4395,4395,4395,4395,0
20250331,195800,794098273,4395,4395,4395,4395,0
20250331,195700,794098273,4395,4395,4395,4395,5940
20250331,195600,794098273,4395,4395,4395,4395,0
20250331,195500,794098273,4395,4395,4395,4395,0
20250331,195400,794098273,4395,4395,4395,4395,0
20250331,195300,794098273,4395,4395,4395,4395,0
20250331,195200,794098273,4395,4395,4395,4395,0
20250331,195100,794098273,4395,4395,4395,4395,0
20250331,195000,794098273,4395,4395,4395,4395,0
20250331,194900,794098273,4395,4395,4395,4395,0
20250331,194800,794098273,4395,4395,4395,4395,0
20250331,194700,794098273,4395,4395,4395,4395,0
20250331,194600,794098273,4395,4395,4395,4395,0
20250331,194500,794098273,4395,4395,4395,4395,0
20250331,194400,794098273,4395,4395,4395,4395,0
20250331,194300,794098273,4395,4395,4395,4395,0
20250331,194200,794098273,4395,4395,4395,4395,0
20250331,194100,794098273,4395,4395,4395,4395,0
20250331,194000,794098273,4395,4395,4395,4395,0
20250331,193900,794098273,4395,4395,4395,4395,0
20250331,193800,794098273,4395,4395,4395,4395,0
20250331,193700,794098273,4395,4395,4395,4395,0
20250331,193600,794098273,4395,4395,4395,4395,0
20250331,193500,794098273,4395,4395,4395,4395,0
20250331,193400,794098273,4395,4395,4395,4395,0
20250331,193300,794098273,4395,4395,4395,4395,0
20250331,193200,794098273,4395,4395,4395,4395,0
20250331,193100,794098273,4395,4395,4395,4395,0
20250331,193000,794098273,4395,4395,4395,4395,0
20250331,192900,794098273,4395,4395,4395,4395,0
20250331,192800,794098273,4395,4395,4395,4395,0
20250331,192700,794098273,4395,4395,4395,4395,5940
20250331,192600,794098273,4395,4395,4395,4395,0
20250331,192500,794098273,4395,4395,4395,4395,0
20250331,192400,794098273,4395,4395,4395,4395,0
20250331,192300,794098273,4395,4395,4395,4395,0
20250331,192200,794098273,4395,4395,4395,4395,0
20250331,192100,794098273,4395,4395,4395,4395,0
20250331,192000,794098273,4395,4395,4395,4395,0
20250331,191900,794098273,4395,4395,4395,4395,0
20250331,191800,794098273,4395,4395,4395,4395,0
20250331,191700,794098273,4395,4395,4395,4395,0
20250331,191600,794098273,4395,4395,4395,4395,0
20250331,191500,794098273,4395,4395,4395,4395,0
20250331,191400,794098273,4395,4395,4395,4395,0
20250331,191300,794098273,4395,4395,4395,4395,0
20250331,191200,794098273,4395,4395,4395,4395,0
20250331,191100,794098273,4395,4395,4395,4395,0
20250331,191000,794098273,4395,4395,4395,4395,0
20250331,190900,794098273,4395,4395,4395,4395,0
20250331,190800,794098273,4395,4395,4395,4395,0
20250331,190700,794098273,4395,4395,4395,4395,0
20250331,190600,794098273,4395,4395,4395,4395,0
20250331,190500,794098273,4395,4395,4395,4395,0
20250331,190400,794098273,4395,4395,4395,4395,0
20250331,190300,794098273,4395,4395,4395,4395,0
20250331,190200,794098273,4395,4395,4395,4395,0
20250331,190100,794098273,4395,4395,4395,4395,0
20250331,190000,794098273,4395,4395,4395,4395,0
20250331,185900,794098273,4395,4395,4395,4395,0
20250331,185800,794098273,4395,4395,4395,4395,0
20250331,185700,794098273,4395,4395,4395,4395,5940
20250331,185600,794098273,4395,4395,4395,4395,0
20250331,185500,794098273,4395,4395,4395,4395,0
20250331,185400,794098273,4395,4395,4395,4395,0
20250331,185300,794098273,4395,4395,4395,4395,0
20250331,185200,794098273,4395,4395,4395,4395,0
20250331,185100,794098273,4395,4395,4395,4395,0
20250331,185000,794098273,4395,4395,4395,4395,0
20250331,184900,794098273,4395,4395,4395,4395,0
20250331,184800,794098273,4395,4395,4395,4395,0
20250331,184700,794098273,4395,4395,4395,4395,0
20250331,184600,794098273,4395,4395,4395,4395,0
20250331,184500,794098273,4395,4395,4395,4395,0
20250331,184400,794098273,4395,4395,4395,4395,0
20250331,184300,794098273,4395,4395,4395,4395,0
20250331,184200,794098273,4395,4395,4395,4395,0
20250331,184100,794098273,4395,4395,4395,4395,0
20250331,184000,794098273,4395,4395,4395,4395,0
20250331,183900,794098273,4395,4395,4395,4395,0
20250331,183800,794098273,4395,4395,4395,4395,0
20250331,183700,794098273,4395,4395,4395,4395,0
20250331,183600,794098273,4395,4395,4395,4395,0
20250331,183500,794098273,4395,4395,4395,4395,0
20250331,183400,794098273,4395,4395,4395,4395,0
20250331,183300,794098273,4395,4395,4395,4395,0
20250331,183200,794098273,4395,4395,4395,4395,0
20250331,183100,794098273,4395,4395,4395,4395,0
20250331,183000,794098273,4395,4395,4395,4395,0
20250331,182900,794098273,4395,4395,4395,4395,0
20250331,182800,794098273,4395,4395,4395,4395,0
20250331,182700,794098273,4395,4395,4395,4395,5940
20250331,182600,794098273,4395,4395,4395,4395,0
20250331,182500,794098273,4395,4395,4395,4395,0
20250331,182400,794098273,4395,4395,4395,4395,0
20250331,182300,794098273,4395,4395,4395,4395,0
20250331,182200,794098273,4395,4395,4395,4395,0
20250331,182100,794098273,4395,4395,4395,4395,0
20250331,182000,794098273,4395,4395,4395,4395,0
20250331,181900,794098273,4395,4395,4395,4395,0
20250331,181800,794098273,4395,4395,4395,4395,0
20250331,181700,794098273,4395,4395,4395,4395,0
20250331,181600,794098273,4395,4395,4395,4395,0
20250331,181500,794098273,4395,4395,4395,4395,0
20250331,181400,794098273,4395,4395,4395,4395,0
20250331,181300,794098273,4395,4395,4395,4395,0
20250331,181200,794098273,4395,4395,4395,4395,0
20250331,181100,794098273,4395,4395,4395,4395,0
20250331,181000,794098273,4395,4395,4395,4395,0
20250331,180900,794098273,4395,4395,4395,4395,0
20250331,180800,794098273,4395,4395,4395,4395,0
20250331,180700,794098273,4395,4395,4395,4395,0
20250331,180600,794098273,4395,4395,4395,4395,0
20250331,180500,794098273,4395,4395,4395,4395,0
20250331,180400,794098273,4395,4395,4395,4395,0
20250331,180300,794098273,4395,4395,4395,4395,0
20250331,180200,794098273,4395,4395,4395,4395,0
20250331,180100,794098273,4395,4395,4395,4395,0
20250331,180000,794098273,4395,4395,4395,4395,0
20250331,175900,794098273,4395,4395,4395,4395,0
20250331,175800,794098273,4395,4395,4395,4395,0
20250331,175700,794098273,4395,4395,4395,4395,5940
20250331,175600,794098273,4395,4395,4395,4395,0
20250331,175500,794098273,4395,4395,4395,4395,0
20250331,175400,794098273,4395,4395,4395,4395,0
20250331,175300,794098273,4395,4395,4395,4395,0
20250331,175200,794098273,4395,4395,4395,4395,0
20250331,175100,794098273,4395,4395,4395,4395,0
20250331,175000,794098273,4395,4395,4395,4395,0
20250331,174900,794098273,4395,4395,4395,4395,0
20250331,174800,794098273,4395,4395,4395,4395,0
20250331,174700,794098273,4395,4395,4395,4395,0
20250331,174600,794098273,4395,4395,4395,4395,0
20250331,174500,794098273,4395,4395,4395,4395,0
20250331,174400,794098273,4395,4395,4395,4395,0
20250331,174300,794098273,4395,4395,4395,4395,0
20250331,174200,794098273,4395,4395,4395,4395,0
20250331,174100,794098273,4395,4395,4395,4395,0
20250331,174000,794098273,4395,4395,4395,4395,0
20250331,173900,794098273,4395,4395,4395,4395,0
20250331,173800,794098273,4395,4395,4395,4395,0
20250331,173700,794098273,4395,4395,4395,4395,0
20250331,173600,794098273,4395,4395,4395,4395,0
20250331,173500,794098273,4395,4395,4395,4395,0
20250331,173400,794098273,4395,4395,4395,4395,0
20250331,173300,794098273,4395,4395,4395,4395,0
20250331,173200,794098273,4395,4395,4395,4395,0
20250331,173100,794098273,4395,4395,4395,4395,0
20250331,173000,794098273,4395,4395,4395,4395,0
20250331,172900,794098273,4395,4395,4395,4395,0
20250331,172800,794098273,4395,4395,4395,4395,0
20250331,172700,794098273,4395,4395,4395,4395,5940
20250331,172600,794098273,4395,4395,4395,4395,0
20250331,172500,794098273,4395,4395,4395,4395,0
20250331,172400,794098273,4395,4395,4395,4395,0
20250331,172300,794098273,4395,4395,4395,4395,0
20250331,172200,794098273,4395,4395,4395,4395,0
20250331,172100,794098273,4395,4395,4395,4395,0
20250331,172000,794098273,4395,4395,4395,4395,0
20250331,171900,794098273,4395,4395,4395,4395,0
20250331,171800,794098273,4395,4395,4395,4395,0
20250331,171700,794098273,4395,4395,4395,4395,0
20250331,171600,794098273,4395,4395,4395,4395,0
20250331,171500,794098273,4395,4395,4395,4395,0
20250331,171400,794098273,4395,4395,4395,4395,0
20250331,171300,794098273,4395,4395,4395,4395,0
20250331,171200,794098273,4395,4395,4395,4395,0
20250331,171100,794098273,4395,4395,4395,4395,0
20250331,171000,794098273,4395,4395,4395,4395,0
20250331,170900,794098273,4395,4395,4395,4395,0
20250331,170800,794098273,4395,4395,4395,4395,0
20250331,170700,794098273,4395,4395,4395,4395,0
20250331,170600,794098273,4395,4395,4395,4395,0
20250331,170500,794098273,4395,4395,4395,4395,0
20250331,170400,794098273,4395,4395,4395,4395,0
20250331,170300,794098273,4395,4395,4395,4395,0
20250331,170200,794098273,4395,4395,4395,4395,0
20250331,170100,794098273,4395,4395,4395,4395,0
20250331,170000,794098273,4395,4395,4395,4395,0
20250331,165900,794098273,4395,4395,4395,4395,0
20250331,165800,794098273,4395,4395,4395,4395,0
20250331,165700,794098273,4395,4395,4395,4395,5940
20250331,165600,794098273,4395,4395,4395,4395,0
20250331,165500,794098273,4395,4395,4395,4395,0
20250331,165400,794098273,4395,4395,4395,4395,0
20250331,165300,794098273,4395,4395,4395,4395,0
20250331,165200,794098273,4395,4395,4395,4395,0
20250331,165100,794098273,4395,4395,4395,4395,0
20250331,165000,794098273,4395,4395,4395,4395,0
20250331,164900,794098273,4395,4395,4395,4395,0
20250331,164800,794098273,4395,4395,4395,4395,0
20250331,164700,794098273,4395,4395,4395,4395,0
20250331,164600,794098273,4395,4395,4395,4395,0
20250331,164500,794098273,4395,4395,4395,4395,0
20250331,164400,794098273,4395,4395,4395,4395,0
20250331,164300,794098273,4395,4395,4395,4395,0
20250331,164200,794098273,4395,4395,4395,4395,0
20250331,164100,794098273,4395,4395,4395,4395,0
20250331,164000,794098273,4395,4395,4395,4395,0
20250331,163900,794098273,4395,4395,4395,4395,0
20250331,163800,794098273,4395,4395,4395,4395,0
20250331,163700,794098273,4395,4395,4395,4395,0
20250331,163600,794098273,4395,4395,4395,4395,0
20250331,163500,794098273,4395,4395,4395,4395,0
20250331,163400,794098273,4395,4395,4395,4395,0
20250331,163300,794098273,4395,4395,4395,4395,0
20250331,163200,794098273,4395,4395,4395,4395,0
20250331,163100,794098273,4395,4395,4395,4395,0
20250331,163000,794098273,4395,4395,4395,4395,0
20250331,162900,794098273,4395,4395,4395,4395,0
20250331,162800,794098273,4395,4395,4395,4395,0
20250331,162700,794098273,4395,4395,4395,4395,5940
20250331,162600,794098273,4395,4395,4395,4395,0
20250331,162500,794098273,4395,4395,4395,4395,0
20250331,162400,794098273,4395,4395,4395,4395,0
20250331,162300,794098273,4395,4395,4395,4395,0
20250331,162200,794098273,4395,4395,4395,4395,0
20250331,162100,794098273,4395,4395,4395,4395,0
20250331,162000,794098273,4395,4395,4395,4395,0
20250331,161900,794098273,4395,4395,4395,4395,0
20250331,161800,794098273,4395,4395,4395,4395,0
20250331,161700,794098273,4395,4395,4395,4395,0
20250331,161600,794098273,4395,4395,4395,4395,0
20250331,161500,794098273,4395,4395,4395,4395,0
20250331,161400,794098273,4395,4395,4395,4395,0
20250331,161300,794098273,4395,4395,4395,4395,0
20250331,161200,794098273,4395,4395,4395,4395,0
20250331,161100,794098273,4395,4395,4395,4395,0
20250331,161000,794098273,4395,4395,4395,4395,0
20250331,160900,794098273,4395,4395,4395,4395,0
20250331,160800,794098273,4395,4395,4395,4395,0
20250331,160700,794098273,4395,4395,4395,4395,0
20250331,160600,794098273,4395,4395,4395,4395,0
20250331,160500,794098273,4395,4395,4395,4395,0
20250331,160400,794098273,4395,4395,4395,4395,0
20250331,160300,794098273,4395,4395,4395,4395,0
20250331,160200,794098273,4395,4395,4395,4395,0
20250331,160100,794098273,4395,4395,4395,4395,0
20250331,160000,794098273,4395,4395,4395,4395,0
20250331,155900,794098273,4395,4395,4395,4395,0
20250331,155800,794098273,4395,4395,4395,4395,0
20250331,155700,794098273,4395,4395,4395,4395,5940
20250331,155600,794098273,4395,4395,4395,4395,0
20250331,155500,794098273,4395,4395,4395,4395,0
20250331,155400,794098273,4395,4395,4395,4395,0
20250331,155300,794098273,4395,4395,4395,4395,0
20250331,155200,794098273,4395,4395,4395,4395,0
20250331,155100,794098273,4395,4395,4395,4395,0
20250331,155000,794098273,4395,4395,4395,4395,0
20250331,154900,794098273,4395,4395,4395,4395,0
20250331,154800,794098273,4395,4395,4395,4395,0
20250331,154700,794098273,4395,4395,4395,4395,0
20250331,154600,794098273,4395,4395,4395,4395,0
20250331,154500,794098273,4395,4395,4395,4395,0
20250331,154400,794098273,4395,4395,4395,4395,0
20250331,154300,794098273,4395,4395,4395,4395,0
20250331,154200,794098273,4395,4395,4395,4395,0
20250331,154100,794098273,4395,4395,4395,4395,0
20250331,154000,794098273,4395,4395,4395,4395,0
20250331,153900,794098273,4395,4395,4395,4395,0
20250331,153800,794098273,4395,4395,4395,4395,0
20250331,153700,794098273,4395,4395,4395,4395,0
20250331,153600,794098273,4395,4395,4395,4395,0
20250331,153500,794098273,4395,4395,4395,4395,0
20250331,153400,794098273,4395,4395,4395,4395,0
20250331,153300,794098273,4395,4395,4395,4395,0
20250331,153200,794098273,4395,4395,4395,4395,0
20250331,153100,794098273,4395,4395,4395,4395,0
20250331,153000,794098273,4395,4395,4395,4395,5940
20250331,152900,767991973,4415,4415,4415,4415,0
20250331,152800,767991973,4415,4415,4415,4415,0
20250331,152700,767991973,4415,4415,4415,4415,0
20250331,152600,767991973,4415,4415,4415,4415,0
20250331,152500,767991973,4415,4415,4415,4415,0
20250331,152400,767991973,4415,4415,4415,4415,0
20250331,152300,767991973,4415,4415,4415,4415,0
20250331,152200,767991973,4415,4415,4415,4415,0
20250331,152100,767991973,4415,4415,4415,4415,0
20250331,152000,767991973,4415,4415,4415,4415,0
20250331,151900,767991973,4415,4410,4415,4405,526
20250331,151800,765669833,4385,4415,4415,4385,2215
20250331,151700,755896943,4415,4410,4415,4410,5737
20250331,151600,730596568,4415,4370,4415,4370,2998
20250331,151500,717386643,4410,4380,4415,4370,3965
20250331,151400,699955808,4395,4380,4395,4370,222
20250331,151300,698983258,4395,4390,4400,4390,561
20250331,151200,696518098,4390,4355,4390,4355,1944
20250331,151100,688013223,4355,4325,4355,4315,549
20250331,151000,685635413,4325,4355,4355,4325,116
20250331,150900,685132873,4360,4335,4360,4335,2614
20250331,150800,673786268,4315,4315,4315,4315,0
20250331,150700,673786268,4315,4315,4315,4315,80
20250331,150600,673441068,4315,4315,4315,4315,0
20250331,150500,673441068,4315,4340,4340,4315,621
20250331,150400,670760928,4340,4335,4340,4335,81
20250331,150300,670409788,4315,4335,4335,4315,454
20250331,150200,668443858,4340,4340,4340,4340,1
20250331,150100,668439518,4330,4330,4340,4330,1178
20250331,150000,663337383,4330,4320,4330,4320,582
20250331,145900,660819323,4325,4315,4325,4315,456
20250331,145800,658848478,4325,4325,4325,4325,0
20250331,145700,658848478,4325,4325,4325,4325,0
20250331,145600,658848478,4325,4325,4325,4325,94
20250331,145500,658441928,4300,4300,4300,4300,300
20250331,145400,657151928,4300,4300,4300,4300,1
20250331,145300,657147628,4335,4335,4335,4335,0
20250331,145200,657147628,4335,4335,4335,4335,0
20250331,145100,657147628,4335,4335,4335,4335,0
20250331,145000,657147628,4335,4335,4335,4335,359
20250331,144900,655591363,4335,4335,4335,4335,0
20250331,144800,655591363,4335,4300,4335,4300,6640
20250331,144700,627019588,4330,4305,4330,4305,3431
20250331,144600,612242183,4305,4305,4305,4305,1
20250331,144500,612237878,4305,4305,4305,4305,0
20250331,144400,612237878,4305,4335,4335,4305,1101
20250331,144300,607497413,4325,4325,4325,4325,212
20250331,144200,606580513,4310,4320,4320,4310,235
20250331,144100,605567433,4320,4330,4330,4320,217
20250331,144000,604627993,4330,4330,4330,4330,74
20250331,143900,604307573,4330,4330,4330,4330,0
20250331,143800,604307573,4330,4330,4330,4330,200
20250331,143700,603441573,4325,4325,4325,4325,116
20250331,143600,602939873,4310,4310,4310,4310,73
20250331,143500,602625243,4310,4310,4310,4310,1
20250331,143400,602620933,4305,4315,4315,4305,3985
20250331,143300,585442108,4330,4330,4330,4330,0
20250331,143200,585442108,4330,4330,4330,4330,1
20250331,143100,585437778,4340,4340,4340,4340,1258
20250331,143000,579978058,4340,4340,4340,4340,433
20250331,142900,578098838,4340,4340,4340,4340,1
20250331,142800,578094498,4340,4340,4340,4340,22
20250331,142700,577999018,4340,4340,4340,4340,0
20250331,142600,577999018,4340,4340,4340,4340,0
20250331,142500,577999018,4340,4340,4340,4340,0
20250331,142400,577999018,4340,4340,4340,4340,64
20250331,142300,577721258,4340,4335,4340,4335,543
20250331,142200,575366623,4310,4310,4310,4310,1
20250331,142100,575362313,4330,4330,4330,4330,0
20250331,142000,575362313,4330,4330,4330,4330,586
20250331,141900,572824933,4320,4320,4320,4320,2
20250331,141800,572816293,4310,4310,4310,4310,0
20250331,141700,572816293,4310,4310,4310,4310,25
20250331,141600,572708543,4310,4310,4310,4305,753
20250331,141500,569464113,4310,4315,4315,4310,144
20250331,141400,568843373,4315,4315,4315,4315,129
20250331,141300,568286738,4310,4310,4310,4310,0
20250331,141200,568286738,4310,4310,4310,4310,0
20250331,141100,568286738,4310,4310,4310,4310,10
20250331,141000,568243638,4330,4330,4330,4330,35
20250331,140900,568092088,4330,4330,4330,4330,50
20250331,140800,567875588,4335,4310,4335,4305,349
20250331,140700,566372713,4310,4310,4310,4310,549
20250331,140600,564006523,4310,4310,4310,4310,0
20250331,140500,564006523,4310,4310,4310,4310,1063
20250331,140400,559424993,4325,4325,4325,4325,119
20250331,140300,558910318,4325,4325,4325,4325,100
20250331,140200,558477818,4325,4325,4325,4325,47
20250331,140100,558274543,4325,4325,4325,4325,0
20250331,140000,558274543,4325,4325,4325,4325,1
20250331,135900,558270218,4330,4330,4330,4330,543
20250331,135800,555919028,4340,4340,4340,4340,0
20250331,135700,555919028,4340,4330,4340,4330,11
20250331,135600,555871388,4330,4330,4330,4330,20
20250331,135500,555784788,4330,4330,4330,4330,450
20250331,135400,553836288,4330,4340,4340,4330,3
20250331,135300,553823288,4340,4340,4340,4340,0
20250331,135200,553823288,4340,4330,4340,4330,96
20250331,135100,553407598,4325,4325,4325,4325,0
20250331,135000,553407598,4325,4325,4325,4325,0
20250331,134900,553407598,4325,4325,4325,4325,0
20250331,134800,553407598,4325,4325,4325,4325,200
20250331,134700,552542598,4325,4330,4330,4325,703
20250331,134600,549500823,4325,4325,4325,4325,112
20250331,134500,549016423,4330,4330,4330,4330,148
20250331,134400,548375583,4325,4325,4325,4325,0
20250331,134300,548375583,4325,4330,4330,4325,11
20250331,134200,548328003,4330,4330,4330,4330,194
20250331,134100,547487983,4330,4330,4330,4330,0
20250331,134000,547487983,4330,4330,4330,4330,1
20250331,133900,547483653,4340,4340,4340,4340,240
20250331,133800,546442053,4335,4330,4335,4330,166
20250331,133700,545722458,4330,4330,4330,4325,3571
20250331,133600,530260203,4335,4335,4335,4335,335
20250331,133500,528807978,4330,4330,4330,4330,61
20250331,133400,528543848,4330,4330,4330,4330,50
20250331,133300,528327348,4330,4330,4330,4330,0
20250331,133200,528327348,4330,4330,4330,4330,0
20250331,133100,528327348,4330,4330,4330,4330,0
20250331,133000,528327348,4330,4330,4330,4330,0
20250331,132900,528327348,4330,4330,4330,4330,0
20250331,132800,528327348,4330,4330,4330,4330,1
20250331,132700,528323018,4330,4330,4330,4330,0
20250331,132600,528323018,4330,4330,4330,4330,0
20250331,132500,528323018,4330,4330,4330,4330,87
20250331,132400,527946308,4355,4355,4355,4355,0
20250331,132300,527946308,4355,4340,4355,4340,502
20250331,132200,525767603,4340,4345,4345,4340,10
20250331,132100,525724158,4350,4350,4350,4350,1
20250331,132000,525719808,4350,4350,4350,4350,216
20250331,131900,524780208,4350,4350,4350,4350,0
20250331,131800,524780208,4350,4350,4350,4350,0
20250331,131700,524780208,4350,4335,4350,4330,504
20250331,131600,522596693,4335,4335,4335,4335,183
20250331,131500,521803388,4325,4325,4325,4325,386
20250331,131400,520133938,4330,4330,4330,4330,0
20250331,131300,520133938,4330,4327,4330,4327,205
20250331,131200,519246438,4325,4325,4325,4325,264
20250331,131100,518104638,4330,4330,4330,4330,0
20250331,131000,518104638,4330,4330,4330,4330,0
20250331,130900,518104638,4330,4330,4330,4330,2
20250331,130800,518095978,4327,4325,4327,4325,171
20250331,130700,517356389,4325,4325,4325,4325,0
20250331,130600,517356389,4325,4325,4325,4325,0
20250331,130500,517356389,4325,4325,4325,4325,0
20250331,130400,517356389,4325,4325,4325,4325,235
20250331,130300,516340014,4295,4295,4295,4295,0
20250331,130200,516340014,4295,4295,4295,4295,0
20250331,130100,516340014,4295,4295,4295,4295,0
20250331,130000,516340014,4295,4295,4295,4295,0
20250331,125900,516340014,4295,4295,4295,4295,0
20250331,125800,516340014,4295,4320,4320,4295,1577
20250331,125700,509552404,4320,4310,4320,4310,47
20250331,125600,509349629,4310,4320,4320,4305,148
20250331,125500,508711749,4315,4320,4320,4300,2401
20250331,125400,498355979,4320,4325,4325,4320,508
20250331,125300,496159409,4330,4335,4335,4330,1059
20250331,125200,491572259,4340,4345,4345,4340,95
20250331,125100,491159934,4340,4340,4340,4340,652
20250331,125000,488330254,4340,4340,4340,4340,0
20250331,124900,488330254,4340,4340,4340,4340,177
20250331,124800,487562074,4340,4340,4340,4340,100
20250331,124700,487128074,4355,4355,4355,4355,1
20250331,124600,487123719,4355,4355,4355,4355,4
20250331,124500,487106299,4340,4340,4340,4340,120
20250331,124400,486585499,4355,4355,4355,4355,0
20250331,124300,486585499,4355,4355,4355,4355,2
20250331,124200,486576789,4340,4345,4360,4340,922
20250331,124100,482571674,4345,4365,4365,4345,1001
20250331,124000,478222209,4350,4350,4355,4350,356
20250331,123900,476673359,4355,4355,4355,4355,30
20250331,123800,476542709,4350,4350,4350,4350,0
20250331,123700,476542709,4350,4350,4350,4350,27
20250331,123600,476425259,4350,4350,4355,4350,438
20250331,123500,474519459,4355,4355,4355,4355,0
20250331,123400,474519459,4355,4355,4355,4355,0
20250331,123300,474519459,4355,4350,4355,4350,120
20250331,123200,473997409,4345,4345,4345,4345,0
20250331,123100,473997409,4345,4345,4345,4345,0
20250331,123000,473997409,4345,4345,4345,4345,0
20250331,122900,473997409,4345,4350,4350,4345,550
20250331,122800,471605334,4350,4355,4355,4350,176
20250331,122700,470839104,4355,4355,4355,4355,1
20250331,122600,470834749,4355,4355,4355,4355,10
20250331,122500,470791199,4355,4355,4355,4355,0
20250331,122400,470791199,4355,4355,4355,4355,60
20250331,122300,470529899,4355,4355,4355,4355,1036
20250331,122200,466018119,4370,4370,4370,4370,30
20250331,122100,465887019,4370,4370,4370,4370,1
20250331,122000,465882649,4370,4370,4370,4370,0
20250331,121900,465882649,4370,4370,4370,4370,1
20250331,121800,465878279,4355,4355,4355,4355,20
20250331,121700,465791179,4355,4365,4365,4355,1500
20250331,121600,459256064,4365,4365,4365,4365,1
20250331,121500,459251699,4365,4365,4365,4365,0
20250331,121400,459251699,4365,4365,4365,4365,86
20250331,121300,458876309,4380,4380,4380,4380,0
20250331,121200,458876309,4380,4380,4380,4380,0
20250331,121100,458876309,4380,4380,4380,4380,0
20250331,121000,458876309,4380,4380,4380,4380,0
20250331,120900,458876309,4380,4380,4380,4380,0
20250331,120800,458876309,4380,4380,4380,4380,0
20250331,120700,458876309,4380,4380,4380,4380,0
20250331,120600,458876309,4380,4380,4380,4380,18
20250331,120500,458797469,4380,4380,4380,4380,8
20250331,120400,458762429,4380,4380,4380,4380,30
20250331,120300,458631029,4400,4400,4400,4400,0
20250331,120200,458631029,4400,4400,4400,4400,0
20250331,120100,458631029,4400,4400,4400,4400,0
20250331,120000,458631029,4400,4400,4400,4400,5
20250331,115900,458609029,4405,4405,4405,4405,15
20250331,115800,458542954,4380,4380,4380,4380,564
20250331,115700,456072634,4380,4380,4380,4380,0
20250331,115600,456072634,4380,4380,4380,4380,0
20250331,115500,456072634,4380,4380,4380,4380,436
20250331,115400,454162954,4380,4380,4380,4380,4
20250331,115300,454145434,4405,4395,4405,4395,522
20250331,115200,451846404,4395,4395,4395,4395,2
20250331,115100,451837614,4405,4405,4405,4405,1
20250331,115000,451833209,4375,4375,4375,4375,704
20250331,114900,448753209,4350,4350,4350,4350,0
20250331,114800,448753209,4350,4350,4350,4350,0
20250331,114700,448753209,4350,4350,4350,4350,257
20250331,114600,447635259,4355,4350,4355,4350,553
20250331,114500,445226959,4350,4350,4350,4350,0
20250331,114400,445226959,4350,4360,4360,4350,1400
20250331,114300,439134294,4360,4360,4360,4360,1
20250331,114200,439129934,4360,4360,4360,4360,1916
20250331,114100,430776174,4370,4360,4370,4360,889
20250331,114000,426897624,4360,4360,4360,4360,4
20250331,113900,426880184,4370,4365,4370,4365,116
20250331,113800,426373834,4365,4365,4365,4365,13
20250331,113700,426317089,4360,4360,4360,4360,0
20250331,113600,426317089,4360,4360,4360,4360,0
20250331,113500,426317089,4360,4360,4360,4360,33
20250331,113400,426173209,4370,4370,4370,4370,36
20250331,113300,426015889,4370,4370,4370,4370,0
20250331,113200,426015889,4370,4370,4370,4370,0
20250331,113100,426015889,4370,4365,4370,4365,292
20250331,113000,424740504,4360,4360,4360,4360,33
20250331,112900,424596624,4365,4370,4370,4365,1297
20250331,112800,418935069,4375,4375,4375,4375,0
20250331,112700,418935069,4375,4375,4375,4375,13
20250331,112600,418878194,4375,4375,4375,4360,289
20250331,112500,417616834,4360,4375,4375,4360,39
20250331,112400,417446494,4375,4365,4375,4360,267
20250331,112300,416281404,4365,4375,4375,4365,7
20250331,112200,416250839,4375,4365,4375,4365,54
20250331,112100,416015029,4365,4375,4375,4365,176
20250331,112000,415245744,4400,4380,4400,4375,78
20250331,111900,414904379,4410,4380,4410,4380,751
20250331,111800,411614969,4410,4380,4410,4380,153
20250331,111700,410944799,4410,4385,4410,4380,618
20250331,111600,408234784,4410,4410,4410,4410,0
20250331,111500,408234784,4410,4410,4410,4410,3
20250331,111400,408221554,4410,4410,4410,4410,2
20250331,111300,408212734,4415,4415,4415,4415,17
20250331,111200,408137679,4385,4385,4385,4385,0
20250331,111100,408137679,4385,4390,4390,4385,208
20250331,111000,407225149,4425,4425,4425,4425,0
20250331,110900,407225149,4425,4425,4425,4425,0
20250331,110800,407225149,4425,4430,4430,4425,38
20250331,110700,407056889,4430,4430,4430,4430,1
20250331,110600,407052459,4390,4420,4435,4390,423
20250331,110500,405179349,4395,4395,4395,4395,10
20250331,110400,405135399,4395,4390,4395,4385,669
20250331,110300,402200659,4460,4385,4460,4385,3507
20250331,110200,386682099,4390,4390,4390,4390,0
20250331,110100,386682099,4390,4390,4390,4390,8
20250331,110000,386646979,4390,4390,4390,4365,216
20250331,105900,385703689,4365,4365,4365,4365,33
20250331,105800,385559644,4365,4390,4395,4365,133
20250331,105700,384978159,4395,4395,4395,4395,2
20250331,105600,384969369,4390,4390,4390,4390,1
20250331,105500,384964979,4395,4400,4400,4395,8
20250331,105400,384929809,4400,4380,4400,4365,302
20250331,105300,383607044,4375,4375,4375,4375,30
20250331,105200,383475794,4370,4365,4370,4350,2152
20250331,105100,374103334,4370,4370,4370,4370,0
20250331,105000,374103334,4370,4370,4370,4370,10
20250331,104900,374059634,4360,4375,4375,4360,3000
20250331,104800,360964069,4400,4400,4400,4400,15
20250331,104700,360898069,4400,4400,4400,4400,7
20250331,104600,360867269,4410,4410,4410,4410,0
20250331,104500,360867269,4410,4410,4410,4410,692
20250331,104400,357815549,4375,4380,4410,4375,454
20250331,104300,355829014,4410,4410,4410,4410,1
20250331,104200,355824604,4375,4375,4375,4375,0
20250331,104100,355824604,4375,4375,4375,4375,0
20250331,104000,355824604,4375,4375,4375,4375,2
20250331,103900,355815854,4375,4375,4375,4375,279
20250331,103800,354595229,4370,4425,4425,4370,7
20250331,103700,354564319,4425,4405,4425,4365,2901
20250331,103600,341858199,4410,4420,4420,4410,338
20250331,103500,340366319,4410,4430,4430,4410,3433
20250331,103400,325195079,4450,4450,4450,4450,503
20250331,103300,322956729,4450,4450,4450,4450,8
20250331,103200,322921129,4455,4450,4460,4450,694
20250331,103100,319830314,4450,4445,4450,4445,329
20250331,103000,318366959,4445,4435,4445,4435,411
20250331,102900,316540984,4435,4420,4435,4400,1072
20250331,102800,311801554,4425,4425,4425,4425,0
20250331,102700,311801554,4425,4425,4425,4425,303
20250331,102600,310460779,4400,4400,4400,4400,10
20250331,102500,310416779,4425,4420,4425,4420,500
20250331,102400,308204439,4425,4410,4425,4410,169
20250331,102300,307457699,4410,4405,4410,4405,230
20250331,102200,306443899,4400,4400,4400,4400,94
20250331,102100,306030299,4400,4400,4400,4400,36
20250331,102000,305871899,4400,4380,4410,4380,1480
20250331,101900,299355014,4370,4370,4370,4370,0
20250331,101800,299355014,4370,4370,4370,4370,0
20250331,101700,299355014,4370,4370,4370,4370,0
20250331,101600,299355014,4370,4405,4405,4370,1834
20250331,101500,291317524,4410,4410,4410,4410,1
20250331,101400,291313114,4410,4410,4410,4410,0
20250331,101300,291313114,4410,4405,4410,4405,110
20250331,101200,290828109,4400,4400,4400,4400,0
20250331,101100,290828109,4400,4400,4400,4400,122
20250331,101000,290291309,4395,4395,4395,4395,56
20250331,100900,290045189,4395,4400,4400,4395,49
20250331,100800,289829769,4395,4405,4405,4395,33
20250331,100700,289684724,4400,4400,4400,4400,200
20250331,100600,288804724,4400,4395,4400,4395,58
20250331,100500,288549714,4400,4400,4400,4400,0
20250331,100400,288549714,4400,4400,4400,4400,41
20250331,100300,288369314,4400,4375,4400,4375,169
20250331,100200,287625829,4370,4370,4370,4370,50
20250331,100100,287407329,4370,4375,4375,4370,225
20250331,100000,286423809,4370,4390,4395,4365,1350
20250331,095900,280517884,4390,4390,4390,4390,33
20250331,095800,280373014,4390,4395,4395,4390,400
20250331,095700,278616889,4390,4395,4395,4390,147
20250331,095600,277971489,4395,4415,4415,4395,635
20250331,095500,275179739,4415,4400,4420,4400,35
20250331,095400,275025079,4420,4400,4420,4400,114
20250331,095300,274522249,4420,4420,4420,4420,1
20250331,095200,274517829,4400,4400,4400,4400,1000
20250331,095100,270117829,4400,4405,4430,4400,550
20250331,095000,267697459,4430,4425,4430,4425,1176
20250331,094900,262487879,4430,4405,4430,4405,2
20250331,094800,262479044,4405,4400,4440,4400,980
20250331,094700,258147979,4440,4440,4445,4440,1231
20250331,094600,252677064,4445,4420,4450,4420,3052
20250331,094500,239142879,4420,4425,4425,4420,291
20250331,094400,237856409,4425,4425,4430,4425,4878
20250331,094300,216271139,4425,4410,4425,4410,1383
20250331,094200,210160129,4410,4365,4415,4365,1856
20250331,094100,201994194,4385,4385,4385,4385,408
20250331,094000,200205114,4385,4380,4385,4380,470
20250331,093900,198145514,4365,4365,4365,4365,25
20250331,093800,198036389,4365,4365,4365,4365,5
20250331,093700,198014564,4365,4360,4365,4360,776
20250331,093600,194630939,4360,4375,4380,4360,370
20250331,093500,193014499,4390,4395,4395,4390,53
20250331,093400,192781814,4360,4375,4395,4360,1309
20250331,093300,187042339,4380,4375,4380,4375,103
20250331,093200,186591489,4345,4380,4380,4345,350
20250331,093100,185060239,4390,4360,4390,4360,1379
20250331,093000,179026774,4360,4350,4360,4350,644
20250331,092900,176223119,4355,4340,4355,4340,700
20250331,092800,173178369,4335,4325,4335,4325,400
20250331,092700,171445869,4320,4310,4320,4310,545
20250331,092600,169091519,4310,4310,4310,4310,100
20250331,092500,168660519,4295,4295,4300,4295,150
20250331,092400,168016019,4295,4295,4300,4295,854
20250331,092300,164348044,4295,4295,4305,4295,860
20250331,092200,160650664,4290,4295,4300,4290,1642
20250331,092100,153600034,4290,4295,4300,4290,2116
20250331,092000,144513389,4295,4295,4295,4295,100
20250331,091900,144083889,4305,4305,4305,4305,289
20250331,091800,142839744,4295,4300,4300,4290,526
20250331,091700,140581614,4295,4305,4305,4295,1678
20250331,091600,133372669,4305,4300,4305,4300,246
20250331,091500,132314674,4300,4305,4305,4300,2013
20250331,091400,123654029,4315,4310,4325,4305,1064
20250331,091300,119069454,4310,4310,4310,4310,150
20250331,091200,118422954,4330,4330,4330,4310,1171
20250331,091100,113363259,4330,4315,4330,4305,1177
20250331,091000,108278594,4320,4310,4330,4310,1030
20250331,090900,103828509,4315,4315,4315,4315,2021
20250331,090800,95107894,4315,4310,4315,4310,439
20250331,090700,93214839,4302,4295,4302,4295,998
20250331,090600,88921450,4290,4305,4305,4290,780
20250331,090500,85573540,4290,4300,4300,4290,2153
20250331,090400,76335170,4300,4300,4300,4295,3195
20250331,090300,62602150,4300,4315,4315,4300,3821
20250331,090200,46168270,4315,4315,4315,4315,14
20250331,090100,46107860,4315,4315,4315,4315,101
20250331,090000,45672045,4300,4275,4365,4275,10555