KissMeData/217270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203200,583974080,6980,6980,6980,6980,2634
20250331,203100,583974080,6980,6980,6980,6980,0
20250331,203000,583974080,6980,6980,6980,6980,0
20250331,202900,583974080,6980,6980,6980,6980,0
20250331,202800,583974080,6980,6980,6980,6980,0
20250331,202700,583974080,6980,6980,6980,6980,0
20250331,202600,583974080,6980,6980,6980,6980,0
20250331,202500,583974080,6980,6980,6980,6980,0
20250331,202400,583974080,6980,6980,6980,6980,0
20250331,202300,583974080,6980,6980,6980,6980,0
20250331,202200,583974080,6980,6980,6980,6980,0
20250331,202100,583974080,6980,6980,6980,6980,0
20250331,202000,583974080,6980,6980,6980,6980,0
20250331,201900,583974080,6980,6980,6980,6980,0
20250331,201800,583974080,6980,6980,6980,6980,0
20250331,201700,583974080,6980,6980,6980,6980,0
20250331,201600,583974080,6980,6980,6980,6980,0
20250331,201500,583974080,6980,6980,6980,6980,0
20250331,201400,583974080,6980,6980,6980,6980,0
20250331,201300,583974080,6980,6980,6980,6980,0
20250331,201200,583974080,6980,6980,6980,6980,0
20250331,201100,583974080,6980,6980,6980,6980,0
20250331,201000,583974080,6980,6980,6980,6980,0
20250331,200900,583974080,6980,6980,6980,6980,0
20250331,200800,583974080,6980,6980,6980,6980,0
20250331,200700,583974080,6980,6980,6980,6980,0
20250331,200600,583974080,6980,6980,6980,6980,0
20250331,200500,583974080,6980,6980,6980,6980,0
20250331,200400,583974080,6980,6980,6980,6980,0
20250331,200300,583974080,6980,6980,6980,6980,0
20250331,200200,583974080,6980,6980,6980,6980,2634
20250331,200100,583974080,6980,6980,6980,6980,0
20250331,200000,583974080,6980,6980,6980,6980,0
20250331,195900,583974080,6980,6980,6980,6980,0
20250331,195800,583974080,6980,6980,6980,6980,0
20250331,195700,583974080,6980,6980,6980,6980,0
20250331,195600,583974080,6980,6980,6980,6980,0
20250331,195500,583974080,6980,6980,6980,6980,0
20250331,195400,583974080,6980,6980,6980,6980,0
20250331,195300,583974080,6980,6980,6980,6980,0
20250331,195200,583974080,6980,6980,6980,6980,0
20250331,195100,583974080,6980,6980,6980,6980,0
20250331,195000,583974080,6980,6980,6980,6980,0
20250331,194900,583974080,6980,6980,6980,6980,0
20250331,194800,583974080,6980,6980,6980,6980,0
20250331,194700,583974080,6980,6980,6980,6980,0
20250331,194600,583974080,6980,6980,6980,6980,0
20250331,194500,583974080,6980,6980,6980,6980,0
20250331,194400,583974080,6980,6980,6980,6980,0
20250331,194300,583974080,6980,6980,6980,6980,0
20250331,194200,583974080,6980,6980,6980,6980,0
20250331,194100,583974080,6980,6980,6980,6980,0
20250331,194000,583974080,6980,6980,6980,6980,0
20250331,193900,583974080,6980,6980,6980,6980,0
20250331,193800,583974080,6980,6980,6980,6980,0
20250331,193700,583974080,6980,6980,6980,6980,0
20250331,193600,583974080,6980,6980,6980,6980,0
20250331,193500,583974080,6980,6980,6980,6980,0
20250331,193400,583974080,6980,6980,6980,6980,0
20250331,193300,583974080,6980,6980,6980,6980,0
20250331,193200,583974080,6980,6980,6980,6980,2634
20250331,193100,583974080,6980,6980,6980,6980,0
20250331,193000,583974080,6980,6980,6980,6980,0
20250331,192900,583974080,6980,6980,6980,6980,0
20250331,192800,583974080,6980,6980,6980,6980,0
20250331,192700,583974080,6980,6980,6980,6980,0
20250331,192600,583974080,6980,6980,6980,6980,0
20250331,192500,583974080,6980,6980,6980,6980,0
20250331,192400,583974080,6980,6980,6980,6980,0
20250331,192300,583974080,6980,6980,6980,6980,0
20250331,192200,583974080,6980,6980,6980,6980,0
20250331,192100,583974080,6980,6980,6980,6980,0
20250331,192000,583974080,6980,6980,6980,6980,0
20250331,191900,583974080,6980,6980,6980,6980,0
20250331,191800,583974080,6980,6980,6980,6980,0
20250331,191700,583974080,6980,6980,6980,6980,0
20250331,191600,583974080,6980,6980,6980,6980,0
20250331,191500,583974080,6980,6980,6980,6980,0
20250331,191400,583974080,6980,6980,6980,6980,0
20250331,191300,583974080,6980,6980,6980,6980,0
20250331,191200,583974080,6980,6980,6980,6980,0
20250331,191100,583974080,6980,6980,6980,6980,0
20250331,191000,583974080,6980,6980,6980,6980,0
20250331,190900,583974080,6980,6980,6980,6980,0
20250331,190800,583974080,6980,6980,6980,6980,0
20250331,190700,583974080,6980,6980,6980,6980,0
20250331,190600,583974080,6980,6980,6980,6980,0
20250331,190500,583974080,6980,6980,6980,6980,0
20250331,190400,583974080,6980,6980,6980,6980,0
20250331,190300,583974080,6980,6980,6980,6980,0
20250331,190200,583974080,6980,6980,6980,6980,2634
20250331,190100,583974080,6980,6980,6980,6980,0
20250331,190000,583974080,6980,6980,6980,6980,0
20250331,185900,583974080,6980,6980,6980,6980,0
20250331,185800,583974080,6980,6980,6980,6980,0
20250331,185700,583974080,6980,6980,6980,6980,0
20250331,185600,583974080,6980,6980,6980,6980,0
20250331,185500,583974080,6980,6980,6980,6980,0
20250331,185400,583974080,6980,6980,6980,6980,0
20250331,185300,583974080,6980,6980,6980,6980,0
20250331,185200,583974080,6980,6980,6980,6980,0
20250331,185100,583974080,6980,6980,6980,6980,0
20250331,185000,583974080,6980,6980,6980,6980,0
20250331,184900,583974080,6980,6980,6980,6980,0
20250331,184800,583974080,6980,6980,6980,6980,0
20250331,184700,583974080,6980,6980,6980,6980,0
20250331,184600,583974080,6980,6980,6980,6980,0
20250331,184500,583974080,6980,6980,6980,6980,0
20250331,184400,583974080,6980,6980,6980,6980,0
20250331,184300,583974080,6980,6980,6980,6980,0
20250331,184200,583974080,6980,6980,6980,6980,0
20250331,184100,583974080,6980,6980,6980,6980,0
20250331,184000,583974080,6980,6980,6980,6980,0
20250331,183900,583974080,6980,6980,6980,6980,0
20250331,183800,583974080,6980,6980,6980,6980,0
20250331,183700,583974080,6980,6980,6980,6980,0
20250331,183600,583974080,6980,6980,6980,6980,0
20250331,183500,583974080,6980,6980,6980,6980,0
20250331,183400,583974080,6980,6980,6980,6980,0
20250331,183300,583974080,6980,6980,6980,6980,0
20250331,183200,583974080,6980,6980,6980,6980,2634
20250331,183100,583974080,6980,6980,6980,6980,0
20250331,183000,583974080,6980,6980,6980,6980,0
20250331,182900,583974080,6980,6980,6980,6980,0
20250331,182800,583974080,6980,6980,6980,6980,0
20250331,182700,583974080,6980,6980,6980,6980,0
20250331,182600,583974080,6980,6980,6980,6980,0
20250331,182500,583974080,6980,6980,6980,6980,0
20250331,182400,583974080,6980,6980,6980,6980,0
20250331,182300,583974080,6980,6980,6980,6980,0
20250331,182200,583974080,6980,6980,6980,6980,0
20250331,182100,583974080,6980,6980,6980,6980,0
20250331,182000,583974080,6980,6980,6980,6980,0
20250331,181900,583974080,6980,6980,6980,6980,0
20250331,181800,583974080,6980,6980,6980,6980,0
20250331,181700,583974080,6980,6980,6980,6980,0
20250331,181600,583974080,6980,6980,6980,6980,0
20250331,181500,583974080,6980,6980,6980,6980,0
20250331,181400,583974080,6980,6980,6980,6980,0
20250331,181300,583974080,6980,6980,6980,6980,0
20250331,181200,583974080,6980,6980,6980,6980,0
20250331,181100,583974080,6980,6980,6980,6980,0
20250331,181000,583974080,6980,6980,6980,6980,0
20250331,180900,583974080,6980,6980,6980,6980,0
20250331,180800,583974080,6980,6980,6980,6980,0
20250331,180700,583974080,6980,6980,6980,6980,0
20250331,180600,583974080,6980,6980,6980,6980,0
20250331,180500,583974080,6980,6980,6980,6980,0
20250331,180400,583974080,6980,6980,6980,6980,0
20250331,180300,583974080,6980,6980,6980,6980,0
20250331,180200,583974080,6980,6980,6980,6980,2634
20250331,180100,583974080,6980,6980,6980,6980,0
20250331,180000,583974080,6980,6980,6980,6980,0
20250331,175900,583974080,6980,6980,6980,6980,0
20250331,175800,583974080,6980,6980,6980,6980,0
20250331,175700,583974080,6980,6980,6980,6980,0
20250331,175600,583974080,6980,6980,6980,6980,0
20250331,175500,583974080,6980,6980,6980,6980,0
20250331,175400,583974080,6980,6980,6980,6980,0
20250331,175300,583974080,6980,6980,6980,6980,0
20250331,175200,583974080,6980,6980,6980,6980,0
20250331,175100,583974080,6980,6980,6980,6980,0
20250331,175000,583974080,6980,6980,6980,6980,0
20250331,174900,583974080,6980,6980,6980,6980,0
20250331,174800,583974080,6980,6980,6980,6980,0
20250331,174700,583974080,6980,6980,6980,6980,0
20250331,174600,583974080,6980,6980,6980,6980,0
20250331,174500,583974080,6980,6980,6980,6980,0
20250331,174400,583974080,6980,6980,6980,6980,0
20250331,174300,583974080,6980,6980,6980,6980,0
20250331,174200,583974080,6980,6980,6980,6980,0
20250331,174100,583974080,6980,6980,6980,6980,0
20250331,174000,583974080,6980,6980,6980,6980,0
20250331,173900,583974080,6980,6980,6980,6980,0
20250331,173800,583974080,6980,6980,6980,6980,0
20250331,173700,583974080,6980,6980,6980,6980,0
20250331,173600,583974080,6980,6980,6980,6980,0
20250331,173500,583974080,6980,6980,6980,6980,0
20250331,173400,583974080,6980,6980,6980,6980,0
20250331,173300,583974080,6980,6980,6980,6980,0
20250331,173200,583974080,6980,6980,6980,6980,2634
20250331,173100,583974080,6980,6980,6980,6980,0
20250331,173000,583974080,6980,6980,6980,6980,0
20250331,172900,583974080,6980,6980,6980,6980,0
20250331,172800,583974080,6980,6980,6980,6980,0
20250331,172700,583974080,6980,6980,6980,6980,0
20250331,172600,583974080,6980,6980,6980,6980,0
20250331,172500,583974080,6980,6980,6980,6980,0
20250331,172400,583974080,6980,6980,6980,6980,0
20250331,172300,583974080,6980,6980,6980,6980,0
20250331,172200,583974080,6980,6980,6980,6980,0
20250331,172100,583974080,6980,6980,6980,6980,0
20250331,172000,583974080,6980,6980,6980,6980,0
20250331,171900,583974080,6980,6980,6980,6980,0
20250331,171800,583974080,6980,6980,6980,6980,0
20250331,171700,583974080,6980,6980,6980,6980,0
20250331,171600,583974080,6980,6980,6980,6980,0
20250331,171500,583974080,6980,6980,6980,6980,0
20250331,171400,583974080,6980,6980,6980,6980,0
20250331,171300,583974080,6980,6980,6980,6980,0
20250331,171200,583974080,6980,6980,6980,6980,0
20250331,171100,583974080,6980,6980,6980,6980,0
20250331,171000,583974080,6980,6980,6980,6980,0
20250331,170900,583974080,6980,6980,6980,6980,0
20250331,170800,583974080,6980,6980,6980,6980,0
20250331,170700,583974080,6980,6980,6980,6980,0
20250331,170600,583974080,6980,6980,6980,6980,0
20250331,170500,583974080,6980,6980,6980,6980,0
20250331,170400,583974080,6980,6980,6980,6980,0
20250331,170300,583974080,6980,6980,6980,6980,0
20250331,170200,583974080,6980,6980,6980,6980,2634
20250331,170100,583974080,6980,6980,6980,6980,0
20250331,170000,583974080,6980,6980,6980,6980,0
20250331,165900,583974080,6980,6980,6980,6980,0
20250331,165800,583974080,6980,6980,6980,6980,0
20250331,165700,583974080,6980,6980,6980,6980,0
20250331,165600,583974080,6980,6980,6980,6980,0
20250331,165500,583974080,6980,6980,6980,6980,0
20250331,165400,583974080,6980,6980,6980,6980,0
20250331,165300,583974080,6980,6980,6980,6980,0
20250331,165200,583974080,6980,6980,6980,6980,0
20250331,165100,583974080,6980,6980,6980,6980,0
20250331,165000,583974080,6980,6980,6980,6980,0
20250331,164900,583974080,6980,6980,6980,6980,0
20250331,164800,583974080,6980,6980,6980,6980,0
20250331,164700,583974080,6980,6980,6980,6980,0
20250331,164600,583974080,6980,6980,6980,6980,0
20250331,164500,583974080,6980,6980,6980,6980,0
20250331,164400,583974080,6980,6980,6980,6980,0
20250331,164300,583974080,6980,6980,6980,6980,0
20250331,164200,583974080,6980,6980,6980,6980,0
20250331,164100,583974080,6980,6980,6980,6980,0
20250331,164000,583974080,6980,6980,6980,6980,0
20250331,163900,583974080,6980,6980,6980,6980,0
20250331,163800,583974080,6980,6980,6980,6980,0
20250331,163700,583974080,6980,6980,6980,6980,0
20250331,163600,583974080,6980,6980,6980,6980,0
20250331,163500,583974080,6980,6980,6980,6980,0
20250331,163400,583974080,6980,6980,6980,6980,0
20250331,163300,583974080,6980,6980,6980,6980,0
20250331,163200,583974080,6980,6980,6980,6980,2634
20250331,163100,583974080,6980,6980,6980,6980,0
20250331,163000,583974080,6980,6980,6980,6980,0
20250331,162900,583974080,6980,6980,6980,6980,0
20250331,162800,583974080,6980,6980,6980,6980,0
20250331,162700,583974080,6980,6980,6980,6980,0
20250331,162600,583974080,6980,6980,6980,6980,0
20250331,162500,583974080,6980,6980,6980,6980,0
20250331,162400,583974080,6980,6980,6980,6980,0
20250331,162300,583974080,6980,6980,6980,6980,0
20250331,162200,583974080,6980,6980,6980,6980,0
20250331,162100,583974080,6980,6980,6980,6980,0
20250331,162000,583974080,6980,6980,6980,6980,0
20250331,161900,583974080,6980,6980,6980,6980,0
20250331,161800,583974080,6980,6980,6980,6980,0
20250331,161700,583974080,6980,6980,6980,6980,0
20250331,161600,583974080,6980,6980,6980,6980,0
20250331,161500,583974080,6980,6980,6980,6980,0
20250331,161400,583974080,6980,6980,6980,6980,0
20250331,161300,583974080,6980,6980,6980,6980,0
20250331,161200,583974080,6980,6980,6980,6980,0
20250331,161100,583974080,6980,6980,6980,6980,0
20250331,161000,583974080,6980,6980,6980,6980,0
20250331,160900,583974080,6980,6980,6980,6980,0
20250331,160800,583974080,6980,6980,6980,6980,0
20250331,160700,583974080,6980,6980,6980,6980,0
20250331,160600,583974080,6980,6980,6980,6980,0
20250331,160500,583974080,6980,6980,6980,6980,0
20250331,160400,583974080,6980,6980,6980,6980,0
20250331,160300,583974080,6980,6980,6980,6980,0
20250331,160200,583974080,6980,6980,6980,6980,2634
20250331,160100,583974080,6980,6980,6980,6980,0
20250331,160000,583974080,6980,6980,6980,6980,0
20250331,155900,583974080,6980,6980,6980,6980,0
20250331,155800,583974080,6980,6980,6980,6980,0
20250331,155700,583974080,6980,6980,6980,6980,0
20250331,155600,583974080,6980,6980,6980,6980,0
20250331,155500,583974080,6980,6980,6980,6980,0
20250331,155400,583974080,6980,6980,6980,6980,0
20250331,155300,583974080,6980,6980,6980,6980,0
20250331,155200,583974080,6980,6980,6980,6980,0
20250331,155100,583974080,6980,6980,6980,6980,0
20250331,155000,583974080,6980,6980,6980,6980,0
20250331,154900,583974080,6980,6980,6980,6980,0
20250331,154800,583974080,6980,6980,6980,6980,0
20250331,154700,583974080,6980,6980,6980,6980,0
20250331,154600,583974080,6980,6980,6980,6980,0
20250331,154500,583974080,6980,6980,6980,6980,0
20250331,154400,583974080,6980,6980,6980,6980,0
20250331,154300,583974080,6980,6980,6980,6980,0
20250331,154200,583974080,6980,6980,6980,6980,0
20250331,154100,583974080,6980,6980,6980,6980,0
20250331,154000,583974080,6980,6980,6980,6980,0
20250331,153900,583974080,6980,6980,6980,6980,0
20250331,153800,583974080,6980,6980,6980,6980,0
20250331,153700,583974080,6980,6980,6980,6980,0
20250331,153600,583974080,6980,6980,6980,6980,0
20250331,153500,583974080,6980,6980,6980,6980,0
20250331,153400,583974080,6980,6980,6980,6980,0
20250331,153300,583974080,6980,6980,6980,6980,0
20250331,153200,583974080,6980,6980,6980,6980,2634
20250331,153100,583974080,6980,6980,6980,6980,0
20250331,153000,583974080,6980,6980,6980,6980,2634
20250331,152900,565588760,6940,6940,6940,6940,0
20250331,152800,565588760,6940,6940,6940,6940,0
20250331,152700,565588760,6940,6940,6940,6940,0
20250331,152600,565588760,6940,6940,6940,6940,0
20250331,152500,565588760,6940,6940,6940,6940,0
20250331,152400,565588760,6940,6940,6940,6940,0
20250331,152300,565588760,6940,6940,6940,6940,0
20250331,152200,565588760,6940,6940,6940,6940,0
20250331,152100,565588760,6940,6940,6940,6940,0
20250331,152000,565588760,6940,6940,6940,6940,0
20250331,151900,565588760,6940,6940,6970,6940,588
20250331,151800,561500430,6930,6930,6930,6930,0
20250331,151700,561500430,6930,6930,6930,6930,277
20250331,151600,559580820,6930,6920,6930,6920,317
20250331,151500,557384950,6920,6920,6920,6920,94
20250331,151400,556734470,6920,6920,6920,6920,0
20250331,151300,556734470,6920,6920,6920,6920,0
20250331,151200,556734470,6920,6920,6920,6920,608
20250331,151100,552527110,6930,6930,6930,6930,15
20250331,151000,552423160,6920,6920,6920,6920,0
20250331,150900,552423160,6920,6920,6920,6920,0
20250331,150800,552423160,6920,6930,6930,6920,1024
20250331,150700,545329240,6940,6940,6940,6940,0
20250331,150600,545329240,6940,6940,6940,6940,0
20250331,150500,545329240,6940,6940,6940,6940,0
20250331,150400,545329240,6940,6940,6940,6940,0
20250331,150300,545329240,6940,6940,6940,6940,956
20250331,150200,538694600,6940,6940,6940,6940,0
20250331,150100,538694600,6940,6940,6940,6940,120
20250331,150000,537861800,6940,6940,6940,6940,70
20250331,145900,537376000,6950,6950,6950,6950,0
20250331,145800,537376000,6950,6950,6950,6950,0
20250331,145700,537376000,6950,6950,6950,6950,1
20250331,145600,537369050,6950,6950,6950,6950,86
20250331,145500,536771350,6950,6950,6950,6950,0
20250331,145400,536771350,6950,6940,6950,6940,462
20250331,145300,533564000,6940,6940,6940,6940,1
20250331,145200,533557060,6930,6930,6930,6930,0
20250331,145100,533557060,6930,6930,6930,6930,212
20250331,145000,532087900,6930,6940,6940,6930,900
20250331,144900,525844980,6940,6950,6950,6940,300
20250331,144800,523762560,6940,6940,6940,6940,0
20250331,144700,523762560,6940,6940,6940,6940,0
20250331,144600,523762560,6940,6940,6940,6940,137
20250331,144500,522811780,6930,6930,6930,6930,0
20250331,144400,522811780,6930,6930,6930,6930,206
20250331,144300,521384200,6930,6930,6930,6930,2
20250331,144200,521370340,6920,6920,6920,6920,1
20250331,144100,521363420,6930,6930,6930,6930,0
20250331,144000,521363420,6930,6930,6930,6930,264
20250331,143900,519533900,6970,6970,6970,6970,0
20250331,143800,519533900,6970,6970,6970,6970,0
20250331,143700,519533900,6970,6970,6970,6970,0
20250331,143600,519533900,6970,6970,6970,6970,0
20250331,143500,519533900,6970,6970,6970,6970,100
20250331,143400,518836900,6970,6970,6970,6970,0
20250331,143300,518836900,6970,6970,6970,6970,224
20250331,143200,517275620,6970,6970,6970,6970,0
20250331,143100,517275620,6970,6970,6970,6970,0
20250331,143000,517275620,6970,6910,6970,6910,307
20250331,142900,515151170,6910,6910,6910,6910,0
20250331,142800,515151170,6910,6910,6910,6910,0
20250331,142700,515151170,6910,6910,6910,6910,0
20250331,142600,515151170,6910,6910,6910,6910,0
20250331,142500,515151170,6910,6910,6910,6910,200
20250331,142400,513769170,6910,6910,6910,6910,0
20250331,142300,513769170,6910,6910,6910,6910,51
20250331,142200,513416760,6920,6920,6920,6920,0
20250331,142100,513416760,6920,6920,6920,6920,0
20250331,142000,513416760,6920,6910,6920,6910,249
20250331,141900,511695670,6920,6920,6920,6920,50
20250331,141800,511349670,6920,6920,6920,6920,86
20250331,141700,510754550,6910,6910,6910,6910,0
20250331,141600,510754550,6910,6910,6910,6910,0
20250331,141500,510754550,6910,6910,6910,6910,0
20250331,141400,510754550,6910,6910,6910,6910,0
20250331,141300,510754550,6910,6910,6910,6910,0
20250331,141200,510754550,6910,6910,6910,6910,5
20250331,141100,510720000,6920,6920,6920,6920,87
20250331,141000,510117960,6900,6900,6900,6900,0
20250331,140900,510117960,6900,6900,6900,6900,0
20250331,140800,510117960,6900,6900,6900,6900,0
20250331,140700,510117960,6900,6900,6900,6900,0
20250331,140600,510117960,6900,6900,6900,6900,0
20250331,140500,510117960,6900,6900,6900,6900,0
20250331,140400,510117960,6900,6900,6900,6900,22
20250331,140300,509966160,6900,6890,6900,6890,164
20250331,140200,508835560,6900,6900,6900,6900,0
20250331,140100,508835560,6900,6900,6900,6900,0
20250331,140000,508835560,6900,6900,6900,6900,0
20250331,135900,508835560,6900,6900,6900,6900,0
20250331,135800,508835560,6900,6910,6910,6890,243
20250331,135700,507159590,6920,6920,6920,6920,0
20250331,135600,507159590,6920,6920,6920,6920,0
20250331,135500,507159590,6920,6920,6920,6920,0
20250331,135400,507159590,6920,6920,6920,6920,0
20250331,135300,507159590,6920,6920,6920,6920,0
20250331,135200,507159590,6920,6920,6920,6920,50
20250331,135100,506813590,6920,6920,6920,6920,0
20250331,135000,506813590,6920,6920,6920,6920,0
20250331,134900,506813590,6920,6920,6920,6920,0
20250331,134800,506813590,6920,6920,6920,6920,0
20250331,134700,506813590,6920,6870,6920,6870,1167
20250331,134600,498757610,6870,6870,6870,6870,1
20250331,134500,498750740,6870,6870,6870,6870,100
20250331,134400,498063740,6870,6870,6870,6870,0
20250331,134300,498063740,6870,6870,6870,6870,0
20250331,134200,498063740,6870,6870,6870,6870,0
20250331,134100,498063740,6870,6870,6870,6870,100
20250331,134000,497376740,6870,6870,6870,6870,0
20250331,133900,497376740,6870,6870,6870,6870,100
20250331,133800,496689740,6870,6870,6870,6870,10
20250331,133700,496621040,6900,6900,6900,6900,0
20250331,133600,496621040,6900,6900,6900,6900,0
20250331,133500,496621040,6900,6900,6900,6900,0
20250331,133400,496621040,6900,6900,6900,6900,10
20250331,133300,496552040,6900,6900,6900,6900,0
20250331,133200,496552040,6900,6900,6900,6900,0
20250331,133100,496552040,6900,6910,6910,6900,200
20250331,133000,495170540,6920,6920,6920,6920,30
20250331,132900,494962940,6920,6920,6920,6920,0
20250331,132800,494962940,6920,6920,6920,6920,10
20250331,132700,494893740,6900,6900,6900,6900,349
20250331,132600,492485640,6860,6860,6860,6860,131
20250331,132500,491586980,6860,6860,6860,6860,0
20250331,132400,491586980,6860,6860,6860,6860,0
20250331,132300,491586980,6860,6860,6860,6860,0
20250331,132200,491586980,6860,6860,6860,6860,101
20250331,132100,490894120,6860,6860,6860,6860,0
20250331,132000,490894120,6860,6860,6860,6860,140
20250331,131900,489933720,6860,6860,6860,6860,1000
20250331,131800,483073720,6900,6900,6900,6900,0
20250331,131700,483073720,6900,6900,6900,6900,295
20250331,131600,481038220,6850,6850,6850,6850,494
20250331,131500,477654320,6850,6860,6860,6850,500
20250331,131400,474229030,6910,6860,6910,6860,1010
20250331,131300,467299930,6920,6860,6920,6860,510
20250331,131200,463800730,6860,6900,6910,6860,361
20250331,131100,461309730,6850,6850,6850,6850,0
20250331,131000,461309730,6850,6860,6860,6850,500
20250331,130900,457883960,6850,6900,6910,6820,4858
20250331,130800,424571760,6900,6900,6900,6900,0
20250331,130700,424571760,6900,6900,6900,6900,0
20250331,130600,424571760,6900,6900,6900,6900,401
20250331,130500,421804860,6920,6920,6920,6920,69
20250331,130400,421327380,6880,6880,6880,6880,0
20250331,130300,421327380,6880,6880,6880,6880,0
20250331,130200,421327380,6880,6880,6880,6880,2
20250331,130100,421313620,6890,6900,6900,6890,2675
20250331,130000,402858860,6910,6910,6910,6910,0
20250331,125900,402858860,6910,6910,6910,6910,0
20250331,125800,402858860,6910,6910,6910,6910,335
20250331,125700,400544010,6910,6910,6910,6910,136
20250331,125600,399604250,6910,6910,6910,6910,184
20250331,125500,398332810,6920,6930,6930,6920,247
20250331,125400,396623370,6950,6930,6950,6930,102
20250331,125300,395915590,6930,6910,6930,6910,129
20250331,125200,395023800,6910,6910,6910,6910,0
20250331,125100,395023800,6910,6910,6910,6910,3
20250331,125000,395003070,6910,6910,6910,6910,4
20250331,124900,394975430,6910,6910,6910,6910,4
20250331,124800,394947790,6900,6900,6900,6900,0
20250331,124700,394947790,6900,6900,6900,6900,0
20250331,124600,394947790,6900,6900,6900,6900,0
20250331,124500,394947790,6900,6900,6900,6900,200
20250331,124400,393567790,6910,6910,6910,6910,0
20250331,124300,393567790,6910,6910,6910,6910,14
20250331,124200,393471050,6910,6910,6910,6910,0
20250331,124100,393471050,6910,6910,6910,6910,135
20250331,124000,392538200,6910,6910,6910,6910,80
20250331,123900,391985400,6900,6900,6900,6900,0
20250331,123800,391985400,6900,6900,6900,6900,0
20250331,123700,391985400,6900,6900,6900,6900,326
20250331,123600,389736000,6900,6910,6910,6900,200
20250331,123500,388354300,6900,6900,6900,6900,0
20250331,123400,388354300,6900,6900,6900,6900,0
20250331,123300,388354300,6900,6900,6900,6900,0
20250331,123200,388354300,6900,6900,6900,6900,288
20250331,123100,386367100,6900,6900,6900,6900,0
20250331,123000,386367100,6900,6900,6900,6900,0
20250331,122900,386367100,6900,6900,6900,6900,0
20250331,122800,386367100,6900,6900,6900,6900,0
20250331,122700,386367100,6900,6900,6900,6900,600
20250331,122600,382227100,6920,6920,6920,6920,0
20250331,122500,382227100,6920,6920,6920,6920,0
20250331,122400,382227100,6920,6920,6920,6920,0
20250331,122300,382227100,6920,6920,6920,6920,0
20250331,122200,382227100,6920,6920,6920,6920,55
20250331,122100,381846500,6920,6890,6920,6890,92
20250331,122000,381212560,6890,6900,6900,6890,2645
20250331,121900,362970080,6900,6900,6900,6900,115
20250331,121800,362176580,6900,6960,6960,6900,4057
20250331,121700,334096270,6960,6960,6960,6960,0
20250331,121600,334096270,6960,6980,6980,6960,50
20250331,121500,333747670,6980,6980,6980,6980,250
20250331,121400,332002670,6960,6960,6960,6960,1
20250331,121300,331995710,6950,6950,6950,6950,1
20250331,121200,331988760,6960,6960,6960,6960,20
20250331,121100,331849560,6960,6960,6960,6960,1
20250331,121000,331842600,6930,6930,6930,6930,0
20250331,120900,331842600,6930,6930,6930,6930,268
20250331,120800,329985360,6940,6940,6940,6940,15
20250331,120700,329881260,6940,6940,6940,6940,0
20250331,120600,329881260,6940,6940,6940,6940,0
20250331,120500,329881260,6940,6940,6940,6940,144
20250331,120400,328881900,6940,6940,6940,6940,0
20250331,120300,328881900,6940,6940,6940,6940,0
20250331,120200,328881900,6940,6940,6940,6940,100
20250331,120100,328187900,6940,6950,6950,6940,4
20250331,120000,328160120,6940,6940,6940,6940,0
20250331,115900,328160120,6940,6940,6940,6940,1
20250331,115800,328153180,6940,6940,6940,6940,0
20250331,115700,328153180,6940,6960,6960,6940,1258
20250331,115600,319409290,6970,6970,6970,6970,0
20250331,115500,319409290,6970,6970,6970,6970,0
20250331,115400,319409290,6970,6970,6970,6970,150
20250331,115300,318363790,6990,6990,6990,6990,0
20250331,115200,318363790,6990,6990,6990,6990,0
20250331,115100,318363790,6990,6990,6990,6990,10
20250331,115000,318293890,6990,6990,6990,6990,0
20250331,114900,318293890,6990,6990,6990,6990,173
20250331,114800,317084620,6990,6990,6990,6990,60
20250331,114700,316665220,6990,6990,6990,6990,0
20250331,114600,316665220,6990,6990,6990,6990,0
20250331,114500,316665220,6990,6990,6990,6990,1
20250331,114400,316658230,6960,6960,6960,6960,0
20250331,114300,316658230,6960,6960,6960,6960,0
20250331,114200,316658230,6960,6960,6960,6960,0
20250331,114100,316658230,6960,6960,6960,6960,0
20250331,114000,316658230,6960,6960,6960,6960,0
20250331,113900,316658230,6960,6960,6960,6960,0
20250331,113800,316658230,6960,6960,6960,6960,80
20250331,113700,316101430,6950,6950,6950,6950,8
20250331,113600,316045830,6950,6950,6950,6950,0
20250331,113500,316045830,6950,6950,6950,6950,0
20250331,113400,316045830,6950,6950,6950,6950,0
20250331,113300,316045830,6950,6950,6950,6950,0
20250331,113200,316045830,6950,6950,6950,6950,0
20250331,113100,316045830,6950,6950,6950,6950,0
20250331,113000,316045830,6950,6960,6960,6950,160
20250331,112900,314933530,6960,6960,6960,6960,100
20250331,112800,314237530,6960,6980,6980,6960,1211
20250331,112700,305802820,6980,6980,6980,6980,0
20250331,112600,305802820,6980,6980,6980,6980,0
20250331,112500,305802820,6980,6980,6980,6980,0
20250331,112400,305802820,6980,7010,7010,6980,3200
20250331,112300,283436550,7010,7010,7010,7010,54
20250331,112200,283058010,7020,7020,7020,7020,0
20250331,112100,283058010,7020,7020,7020,7020,0
20250331,112000,283058010,7020,7020,7020,7020,0
20250331,111900,283058010,7020,7020,7020,7020,0
20250331,111800,283058010,7020,7020,7020,7020,78
20250331,111700,282510450,7020,7020,7020,7020,2501
20250331,111600,264953430,7020,7020,7020,7020,200
20250331,111500,263549430,7020,7040,7040,7020,1186
20250331,111400,255215740,7070,7070,7070,7070,0
20250331,111300,255215740,7070,7070,7070,7070,0
20250331,111200,255215740,7070,7070,7070,7070,11
20250331,111100,255137970,7070,7070,7070,7070,0
20250331,111000,255137970,7070,7070,7070,7070,0
20250331,110900,255137970,7070,7070,7070,7070,1
20250331,110800,255130900,7040,7040,7040,7040,0
20250331,110700,255130900,7040,7040,7040,7040,59
20250331,110600,254715540,7040,7040,7040,7040,0
20250331,110500,254715540,7040,7050,7050,7040,26
20250331,110400,254532480,7070,7070,7070,7070,0
20250331,110300,254532480,7070,7070,7070,7070,10
20250331,110200,254461780,7070,7070,7070,7070,303
20250331,110100,252319570,7070,7050,7070,7040,1799
20250331,110000,239646700,7070,7070,7070,7070,1
20250331,105900,239639630,7070,7070,7070,7070,0
20250331,105800,239639630,7070,7070,7070,7070,0
20250331,105700,239639630,7070,7070,7070,7070,0
20250331,105600,239639630,7070,7070,7070,7070,3
20250331,105500,239618420,7070,7050,7070,7050,2016
20250331,105400,225405300,7050,7050,7050,7050,0
20250331,105300,225405300,7050,7050,7050,7050,0
20250331,105200,225405300,7050,7050,7050,7050,0
20250331,105100,225405300,7050,7050,7050,7050,1
20250331,105000,225398250,7050,7050,7050,7050,0
20250331,104900,225398250,7050,7050,7050,7050,0
20250331,104800,225398250,7050,7060,7060,7050,183
20250331,104700,224108080,7070,7070,7070,7070,0
20250331,104600,224108080,7070,7070,7070,7070,0
20250331,104500,224108080,7070,7070,7070,7070,42
20250331,104400,223811140,7070,7070,7070,7070,251
20250331,104300,222036570,7070,7070,7070,7070,0
20250331,104200,222036570,7070,7070,7070,7070,0
20250331,104100,222036570,7070,7070,7070,7070,0
20250331,104000,222036570,7070,7070,7070,7070,35
20250331,103900,221789120,7070,7070,7070,7070,0
20250331,103800,221789120,7070,7070,7070,7070,2
20250331,103700,221774980,7050,7050,7050,7050,0
20250331,103600,221774980,7050,7050,7050,7050,0
20250331,103500,221774980,7050,7050,7050,7050,0
20250331,103400,221774980,7050,7050,7050,7050,0
20250331,103300,221774980,7050,7050,7050,7050,112
20250331,103200,220985380,7050,7050,7050,7050,78
20250331,103100,220435480,7050,7050,7050,7050,0
20250331,103000,220435480,7050,7060,7060,7050,174
20250331,102900,219208390,7070,7070,7070,7070,1020
20250331,102800,211996990,7080,7080,7080,7080,1
20250331,102700,211989910,7080,7080,7080,7080,0
20250331,102600,211989910,7080,7080,7080,7080,54
20250331,102500,211607590,7080,7080,7080,7080,0
20250331,102400,211607590,7080,7080,7080,7080,0
20250331,102300,211607590,7080,7080,7080,7080,0
20250331,102200,211607590,7080,7070,7080,7070,32
20250331,102100,211381190,7060,7090,7090,7060,642
20250331,102000,206841500,7090,7090,7090,7090,100
20250331,101900,206132500,7090,7090,7090,7090,0
20250331,101800,206132500,7090,7090,7090,7090,0
20250331,101700,206132500,7090,7090,7090,7090,16
20250331,101600,206019060,7100,7090,7100,7090,300
20250331,101500,203889670,7090,7090,7090,7090,801
20250331,101400,198210580,7090,7080,7090,7080,4
20250331,101300,198182230,7060,7060,7060,7060,0
20250331,101200,198182230,7060,7060,7060,7060,0
20250331,101100,198182230,7060,7060,7060,7060,19
20250331,101000,198048090,7060,7060,7060,7060,0
20250331,100900,198048090,7060,7060,7060,7060,225
20250331,100800,196459590,7070,7070,7070,7070,0
20250331,100700,196459590,7070,7090,7100,7070,1087
20250331,100600,188751760,7050,7050,7050,7050,0
20250331,100500,188751760,7050,7050,7050,7050,0
20250331,100400,188751760,7050,7050,7050,7050,0
20250331,100300,188751760,7050,7050,7050,7050,50
20250331,100200,188399260,7090,7090,7090,7090,0
20250331,100100,188399260,7090,7080,7100,7080,240
20250331,100000,186698580,7070,7070,7070,7070,196
20250331,095900,185312860,7060,7060,7060,7060,77
20250331,095800,184769240,7060,7060,7060,7060,0
20250331,095700,184769240,7060,7060,7060,7060,2
20250331,095600,184755120,7030,7030,7030,7030,100
20250331,095500,184052120,7030,7030,7030,7030,316
20250331,095400,181830640,7030,7030,7030,7030,0
20250331,095300,181830640,7030,7030,7030,7030,131
20250331,095200,180909710,7060,7060,7060,7060,0
20250331,095100,180909710,7060,7060,7060,7060,2
20250331,095000,180895590,7060,7060,7060,7060,22
20250331,094900,180740270,7060,7060,7060,7060,7
20250331,094800,180690850,7050,7050,7050,7050,0
20250331,094700,180690850,7050,7050,7050,7050,100
20250331,094600,179985850,7060,7060,7060,7060,7
20250331,094500,179936430,7060,7070,7070,7040,461
20250331,094400,176677990,7070,7060,7070,7050,410
20250331,094300,173781950,7060,7030,7060,7030,311
20250331,094200,171587680,7040,7070,7070,7040,110
20250331,094100,170810280,7060,7070,7070,7060,428
20250331,094000,167787320,7070,7040,7070,7040,273
20250331,093900,165859680,7020,7020,7020,7020,400
20250331,093800,163051680,7010,7040,7040,7010,12
20250331,093700,162967260,7040,7040,7040,7040,10
20250331,093600,162896860,7040,7010,7040,7010,72
20250331,093500,162392110,7040,7040,7040,7040,1
20250331,093400,162385070,7000,7000,7000,7000,0
20250331,093300,162385070,7000,7050,7050,7000,200
20250331,093200,160984920,7040,7040,7040,7040,1000
20250331,093100,153944920,7040,7040,7040,7040,100
20250331,093000,153240920,7000,7000,7000,7000,6
20250331,092900,153198920,7040,7030,7040,7030,100
20250331,092800,152494930,7040,7040,7040,7040,0
20250331,092700,152494930,7040,7020,7040,7020,417
20250331,092600,149561270,7020,7010,7020,7010,155
20250331,092500,148474250,7010,7000,7010,7000,176
20250331,092400,147240810,6940,6950,6950,6920,2831
20250331,092300,127643370,6950,7000,7010,6950,568
20250331,092200,123682790,7010,7010,7010,7010,0
20250331,092100,123682790,7010,7010,7010,7010,2100
20250331,092000,108961790,6950,6980,7010,6950,932
20250331,091900,102472620,7010,7010,7010,7010,0
20250331,091800,102472620,7010,7010,7010,7010,860
20250331,091700,96444020,7040,7040,7040,7040,0
20250331,091600,96444020,7040,7010,7040,6950,2778
20250331,091500,77055230,7010,7010,7010,7010,4
20250331,091400,77027190,7010,7010,7010,7010,0
20250331,091300,77027190,7010,7030,7030,7010,485
20250331,091200,73623070,7030,7030,7090,7010,1183
20250331,091100,65322900,7090,7020,7130,7020,455
20250331,091000,62104690,7150,7080,7150,7080,1012
20250331,090900,54890010,7150,7010,7150,7010,1230
20250331,090800,46266810,7040,7030,7040,7030,445
20250331,090700,43137510,7000,6980,7000,6980,238
20250331,090600,41473010,7030,6980,7030,6980,1177
20250331,090500,33257500,6980,7010,7010,6980,1819
20250331,090400,20524640,7010,7010,7010,7010,658
20250331,090300,15912060,7010,7010,7010,7010,0
20250331,090200,15912060,7010,7020,7030,7010,1453
20250331,090100,5711170,7020,7030,7030,7020,143
20250331,090000,4707300,7100,7100,7100,7100,663