KissMeData/393210/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210100,2979134590,5100,5100,5100,5100,23339
20250331,210000,2979134590,5100,5100,5100,5100,0
20250331,205900,2979134590,5100,5100,5100,5100,0
20250331,205800,2979134590,5100,5100,5100,5100,0
20250331,205700,2979134590,5100,5100,5100,5100,0
20250331,205600,2979134590,5100,5100,5100,5100,0
20250331,205500,2979134590,5100,5100,5100,5100,0
20250331,205400,2979134590,5100,5100,5100,5100,0
20250331,205300,2979134590,5100,5100,5100,5100,0
20250331,205200,2979134590,5100,5100,5100,5100,0
20250331,205100,2979134590,5100,5100,5100,5100,0
20250331,205000,2979134590,5100,5100,5100,5100,0
20250331,204900,2979134590,5100,5100,5100,5100,0
20250331,204800,2979134590,5100,5100,5100,5100,0
20250331,204700,2979134590,5100,5100,5100,5100,0
20250331,204600,2979134590,5100,5100,5100,5100,0
20250331,204500,2979134590,5100,5100,5100,5100,0
20250331,204400,2979134590,5100,5100,5100,5100,0
20250331,204300,2979134590,5100,5100,5100,5100,0
20250331,204200,2979134590,5100,5100,5100,5100,0
20250331,204100,2979134590,5100,5100,5100,5100,0
20250331,204000,2979134590,5100,5100,5100,5100,0
20250331,203900,2979134590,5100,5100,5100,5100,0
20250331,203800,2979134590,5100,5100,5100,5100,0
20250331,203700,2979134590,5100,5100,5100,5100,0
20250331,203600,2979134590,5100,5100,5100,5100,0
20250331,203500,2979134590,5100,5100,5100,5100,0
20250331,203400,2979134590,5100,5100,5100,5100,0
20250331,203300,2979134590,5100,5100,5100,5100,0
20250331,203200,2979134590,5100,5100,5100,5100,0
20250331,203100,2979134590,5100,5100,5100,5100,23339
20250331,203000,2979134590,5100,5100,5100,5100,0
20250331,202900,2979134590,5100,5100,5100,5100,0
20250331,202800,2979134590,5100,5100,5100,5100,0
20250331,202700,2979134590,5100,5100,5100,5100,0
20250331,202600,2979134590,5100,5100,5100,5100,0
20250331,202500,2979134590,5100,5100,5100,5100,0
20250331,202400,2979134590,5100,5100,5100,5100,0
20250331,202300,2979134590,5100,5100,5100,5100,0
20250331,202200,2979134590,5100,5100,5100,5100,0
20250331,202100,2979134590,5100,5100,5100,5100,0
20250331,202000,2979134590,5100,5100,5100,5100,0
20250331,201900,2979134590,5100,5100,5100,5100,0
20250331,201800,2979134590,5100,5100,5100,5100,0
20250331,201700,2979134590,5100,5100,5100,5100,0
20250331,201600,2979134590,5100,5100,5100,5100,0
20250331,201500,2979134590,5100,5100,5100,5100,0
20250331,201400,2979134590,5100,5100,5100,5100,0
20250331,201300,2979134590,5100,5100,5100,5100,0
20250331,201200,2979134590,5100,5100,5100,5100,0
20250331,201100,2979134590,5100,5100,5100,5100,0
20250331,201000,2979134590,5100,5100,5100,5100,0
20250331,200900,2979134590,5100,5100,5100,5100,0
20250331,200800,2979134590,5100,5100,5100,5100,0
20250331,200700,2979134590,5100,5100,5100,5100,0
20250331,200600,2979134590,5100,5100,5100,5100,0
20250331,200500,2979134590,5100,5100,5100,5100,0
20250331,200400,2979134590,5100,5100,5100,5100,0
20250331,200300,2979134590,5100,5100,5100,5100,0
20250331,200200,2979134590,5100,5100,5100,5100,0
20250331,200100,2979134590,5100,5100,5100,5100,23339
20250331,200000,2979134590,5100,5100,5100,5100,0
20250331,195900,2979134590,5100,5100,5100,5100,0
20250331,195800,2979134590,5100,5100,5100,5100,0
20250331,195700,2979134590,5100,5100,5100,5100,0
20250331,195600,2979134590,5100,5100,5100,5100,0
20250331,195500,2979134590,5100,5100,5100,5100,0
20250331,195400,2979134590,5100,5100,5100,5100,0
20250331,195300,2979134590,5100,5100,5100,5100,0
20250331,195200,2979134590,5100,5100,5100,5100,0
20250331,195100,2979134590,5100,5100,5100,5100,0
20250331,195000,2979134590,5100,5100,5100,5100,0
20250331,194900,2979134590,5100,5100,5100,5100,0
20250331,194800,2979134590,5100,5100,5100,5100,0
20250331,194700,2979134590,5100,5100,5100,5100,0
20250331,194600,2979134590,5100,5100,5100,5100,0
20250331,194500,2979134590,5100,5100,5100,5100,0
20250331,194400,2979134590,5100,5100,5100,5100,0
20250331,194300,2979134590,5100,5100,5100,5100,0
20250331,194200,2979134590,5100,5100,5100,5100,0
20250331,194100,2979134590,5100,5100,5100,5100,0
20250331,194000,2979134590,5100,5100,5100,5100,0
20250331,193900,2979134590,5100,5100,5100,5100,0
20250331,193800,2979134590,5100,5100,5100,5100,0
20250331,193700,2979134590,5100,5100,5100,5100,0
20250331,193600,2979134590,5100,5100,5100,5100,0
20250331,193500,2979134590,5100,5100,5100,5100,0
20250331,193400,2979134590,5100,5100,5100,5100,0
20250331,193300,2979134590,5100,5100,5100,5100,0
20250331,193200,2979134590,5100,5100,5100,5100,0
20250331,193100,2979134590,5100,5100,5100,5100,23339
20250331,193000,2979134590,5100,5100,5100,5100,0
20250331,192900,2979134590,5100,5100,5100,5100,0
20250331,192800,2979134590,5100,5100,5100,5100,0
20250331,192700,2979134590,5100,5100,5100,5100,0
20250331,192600,2979134590,5100,5100,5100,5100,0
20250331,192500,2979134590,5100,5100,5100,5100,0
20250331,192400,2979134590,5100,5100,5100,5100,0
20250331,192300,2979134590,5100,5100,5100,5100,0
20250331,192200,2979134590,5100,5100,5100,5100,0
20250331,192100,2979134590,5100,5100,5100,5100,0
20250331,192000,2979134590,5100,5100,5100,5100,0
20250331,191900,2979134590,5100,5100,5100,5100,0
20250331,191800,2979134590,5100,5100,5100,5100,0
20250331,191700,2979134590,5100,5100,5100,5100,0
20250331,191600,2979134590,5100,5100,5100,5100,0
20250331,191500,2979134590,5100,5100,5100,5100,0
20250331,191400,2979134590,5100,5100,5100,5100,0
20250331,191300,2979134590,5100,5100,5100,5100,0
20250331,191200,2979134590,5100,5100,5100,5100,0
20250331,191100,2979134590,5100,5100,5100,5100,0
20250331,191000,2979134590,5100,5100,5100,5100,0
20250331,190900,2979134590,5100,5100,5100,5100,0
20250331,190800,2979134590,5100,5100,5100,5100,0
20250331,190700,2979134590,5100,5100,5100,5100,0
20250331,190600,2979134590,5100,5100,5100,5100,0
20250331,190500,2979134590,5100,5100,5100,5100,0
20250331,190400,2979134590,5100,5100,5100,5100,0
20250331,190300,2979134590,5100,5100,5100,5100,0
20250331,190200,2979134590,5100,5100,5100,5100,0
20250331,190100,2979134590,5100,5100,5100,5100,23339
20250331,190000,2979134590,5100,5100,5100,5100,0
20250331,185900,2979134590,5100,5100,5100,5100,0
20250331,185800,2979134590,5100,5100,5100,5100,0
20250331,185700,2979134590,5100,5100,5100,5100,0
20250331,185600,2979134590,5100,5100,5100,5100,0
20250331,185500,2979134590,5100,5100,5100,5100,0
20250331,185400,2979134590,5100,5100,5100,5100,0
20250331,185300,2979134590,5100,5100,5100,5100,0
20250331,185200,2979134590,5100,5100,5100,5100,0
20250331,185100,2979134590,5100,5100,5100,5100,0
20250331,185000,2979134590,5100,5100,5100,5100,0
20250331,184900,2979134590,5100,5100,5100,5100,0
20250331,184800,2979134590,5100,5100,5100,5100,0
20250331,184700,2979134590,5100,5100,5100,5100,0
20250331,184600,2979134590,5100,5100,5100,5100,0
20250331,184500,2979134590,5100,5100,5100,5100,0
20250331,184400,2979134590,5100,5100,5100,5100,0
20250331,184300,2979134590,5100,5100,5100,5100,0
20250331,184200,2979134590,5100,5100,5100,5100,0
20250331,184100,2979134590,5100,5100,5100,5100,0
20250331,184000,2979134590,5100,5100,5100,5100,0
20250331,183900,2979134590,5100,5100,5100,5100,0
20250331,183800,2979134590,5100,5100,5100,5100,0
20250331,183700,2979134590,5100,5100,5100,5100,0
20250331,183600,2979134590,5100,5100,5100,5100,0
20250331,183500,2979134590,5100,5100,5100,5100,0
20250331,183400,2979134590,5100,5100,5100,5100,0
20250331,183300,2979134590,5100,5100,5100,5100,0
20250331,183200,2979134590,5100,5100,5100,5100,0
20250331,183100,2979134590,5100,5100,5100,5100,23339
20250331,183000,2979134590,5100,5100,5100,5100,0
20250331,182900,2979134590,5100,5100,5100,5100,0
20250331,182800,2979134590,5100,5100,5100,5100,0
20250331,182700,2979134590,5100,5100,5100,5100,0
20250331,182600,2979134590,5100,5100,5100,5100,0
20250331,182500,2979134590,5100,5100,5100,5100,0
20250331,182400,2979134590,5100,5100,5100,5100,0
20250331,182300,2979134590,5100,5100,5100,5100,0
20250331,182200,2979134590,5100,5100,5100,5100,0
20250331,182100,2979134590,5100,5100,5100,5100,0
20250331,182000,2979134590,5100,5100,5100,5100,0
20250331,181900,2979134590,5100,5100,5100,5100,0
20250331,181800,2979134590,5100,5100,5100,5100,0
20250331,181700,2979134590,5100,5100,5100,5100,0
20250331,181600,2979134590,5100,5100,5100,5100,0
20250331,181500,2979134590,5100,5100,5100,5100,0
20250331,181400,2979134590,5100,5100,5100,5100,0
20250331,181300,2979134590,5100,5100,5100,5100,0
20250331,181200,2979134590,5100,5100,5100,5100,0
20250331,181100,2979134590,5100,5100,5100,5100,0
20250331,181000,2979134590,5100,5100,5100,5100,0
20250331,180900,2979134590,5100,5100,5100,5100,0
20250331,180800,2979134590,5100,5100,5100,5100,0
20250331,180700,2979134590,5100,5100,5100,5100,0
20250331,180600,2979134590,5100,5100,5100,5100,0
20250331,180500,2979134590,5100,5100,5100,5100,0
20250331,180400,2979134590,5100,5100,5100,5100,0
20250331,180300,2979134590,5100,5100,5100,5100,0
20250331,180200,2979134590,5100,5100,5100,5100,0
20250331,180100,2979134590,5100,5100,5100,5100,23339
20250331,180000,2979134590,5100,5100,5100,5100,0
20250331,175900,2979134590,5100,5100,5100,5100,0
20250331,175800,2979134590,5100,5100,5100,5100,0
20250331,175700,2979134590,5100,5100,5100,5100,0
20250331,175600,2979134590,5100,5100,5100,5100,0
20250331,175500,2979134590,5100,5100,5100,5100,0
20250331,175400,2979134590,5100,5100,5100,5100,0
20250331,175300,2979134590,5100,5100,5100,5100,0
20250331,175200,2979134590,5100,5100,5100,5100,0
20250331,175100,2979134590,5100,5100,5100,5100,0
20250331,175000,2979134590,5100,5100,5100,5100,0
20250331,174900,2979134590,5100,5100,5100,5100,0
20250331,174800,2979134590,5100,5100,5100,5100,0
20250331,174700,2979134590,5100,5100,5100,5100,0
20250331,174600,2979134590,5100,5100,5100,5100,0
20250331,174500,2979134590,5100,5100,5100,5100,0
20250331,174400,2979134590,5100,5100,5100,5100,0
20250331,174300,2979134590,5100,5100,5100,5100,0
20250331,174200,2979134590,5100,5100,5100,5100,0
20250331,174100,2979134590,5100,5100,5100,5100,0
20250331,174000,2979134590,5100,5100,5100,5100,0
20250331,173900,2979134590,5100,5100,5100,5100,0
20250331,173800,2979134590,5100,5100,5100,5100,0
20250331,173700,2979134590,5100,5100,5100,5100,0
20250331,173600,2979134590,5100,5100,5100,5100,0
20250331,173500,2979134590,5100,5100,5100,5100,0
20250331,173400,2979134590,5100,5100,5100,5100,0
20250331,173300,2979134590,5100,5100,5100,5100,0
20250331,173200,2979134590,5100,5100,5100,5100,0
20250331,173100,2979134590,5100,5100,5100,5100,23339
20250331,173000,2979134590,5100,5100,5100,5100,0
20250331,172900,2979134590,5100,5100,5100,5100,0
20250331,172800,2979134590,5100,5100,5100,5100,0
20250331,172700,2979134590,5100,5100,5100,5100,0
20250331,172600,2979134590,5100,5100,5100,5100,0
20250331,172500,2979134590,5100,5100,5100,5100,0
20250331,172400,2979134590,5100,5100,5100,5100,0
20250331,172300,2979134590,5100,5100,5100,5100,0
20250331,172200,2979134590,5100,5100,5100,5100,0
20250331,172100,2979134590,5100,5100,5100,5100,0
20250331,172000,2979134590,5100,5100,5100,5100,0
20250331,171900,2979134590,5100,5100,5100,5100,0
20250331,171800,2979134590,5100,5100,5100,5100,0
20250331,171700,2979134590,5100,5100,5100,5100,0
20250331,171600,2979134590,5100,5100,5100,5100,0
20250331,171500,2979134590,5100,5100,5100,5100,0
20250331,171400,2979134590,5100,5100,5100,5100,0
20250331,171300,2979134590,5100,5100,5100,5100,0
20250331,171200,2979134590,5100,5100,5100,5100,0
20250331,171100,2979134590,5100,5100,5100,5100,0
20250331,171000,2979134590,5100,5100,5100,5100,0
20250331,170900,2979134590,5100,5100,5100,5100,0
20250331,170800,2979134590,5100,5100,5100,5100,0
20250331,170700,2979134590,5100,5100,5100,5100,0
20250331,170600,2979134590,5100,5100,5100,5100,0
20250331,170500,2979134590,5100,5100,5100,5100,0
20250331,170400,2979134590,5100,5100,5100,5100,0
20250331,170300,2979134590,5100,5100,5100,5100,0
20250331,170200,2979134590,5100,5100,5100,5100,0
20250331,170100,2979134590,5100,5100,5100,5100,23339
20250331,170000,2979134590,5100,5100,5100,5100,0
20250331,165900,2979134590,5100,5100,5100,5100,0
20250331,165800,2979134590,5100,5100,5100,5100,0
20250331,165700,2979134590,5100,5100,5100,5100,0
20250331,165600,2979134590,5100,5100,5100,5100,0
20250331,165500,2979134590,5100,5100,5100,5100,0
20250331,165400,2979134590,5100,5100,5100,5100,0
20250331,165300,2979134590,5100,5100,5100,5100,0
20250331,165200,2979134590,5100,5100,5100,5100,0
20250331,165100,2979134590,5100,5100,5100,5100,0
20250331,165000,2979134590,5100,5100,5100,5100,0
20250331,164900,2979134590,5100,5100,5100,5100,0
20250331,164800,2979134590,5100,5100,5100,5100,0
20250331,164700,2979134590,5100,5100,5100,5100,0
20250331,164600,2979134590,5100,5100,5100,5100,0
20250331,164500,2979134590,5100,5100,5100,5100,0
20250331,164400,2979134590,5100,5100,5100,5100,0
20250331,164300,2979134590,5100,5100,5100,5100,0
20250331,164200,2979134590,5100,5100,5100,5100,0
20250331,164100,2979134590,5100,5100,5100,5100,0
20250331,164000,2979134590,5100,5100,5100,5100,0
20250331,163900,2979134590,5100,5100,5100,5100,0
20250331,163800,2979134590,5100,5100,5100,5100,0
20250331,163700,2979134590,5100,5100,5100,5100,0
20250331,163600,2979134590,5100,5100,5100,5100,0
20250331,163500,2979134590,5100,5100,5100,5100,0
20250331,163400,2979134590,5100,5100,5100,5100,0
20250331,163300,2979134590,5100,5100,5100,5100,0
20250331,163200,2979134590,5100,5100,5100,5100,0
20250331,163100,2979134590,5100,5100,5100,5100,23339
20250331,163000,2979134590,5100,5100,5100,5100,0
20250331,162900,2979134590,5100,5100,5100,5100,0
20250331,162800,2979134590,5100,5100,5100,5100,0
20250331,162700,2979134590,5100,5100,5100,5100,0
20250331,162600,2979134590,5100,5100,5100,5100,0
20250331,162500,2979134590,5100,5100,5100,5100,0
20250331,162400,2979134590,5100,5100,5100,5100,0
20250331,162300,2979134590,5100,5100,5100,5100,0
20250331,162200,2979134590,5100,5100,5100,5100,0
20250331,162100,2979134590,5100,5100,5100,5100,0
20250331,162000,2979134590,5100,5100,5100,5100,0
20250331,161900,2979134590,5100,5100,5100,5100,0
20250331,161800,2979134590,5100,5100,5100,5100,0
20250331,161700,2979134590,5100,5100,5100,5100,0
20250331,161600,2979134590,5100,5100,5100,5100,0
20250331,161500,2979134590,5100,5100,5100,5100,0
20250331,161400,2979134590,5100,5100,5100,5100,0
20250331,161300,2979134590,5100,5100,5100,5100,0
20250331,161200,2979134590,5100,5100,5100,5100,0
20250331,161100,2979134590,5100,5100,5100,5100,0
20250331,161000,2979134590,5100,5100,5100,5100,0
20250331,160900,2979134590,5100,5100,5100,5100,0
20250331,160800,2979134590,5100,5100,5100,5100,0
20250331,160700,2979134590,5100,5100,5100,5100,0
20250331,160600,2979134590,5100,5100,5100,5100,0
20250331,160500,2979134590,5100,5100,5100,5100,0
20250331,160400,2979134590,5100,5100,5100,5100,0
20250331,160300,2979134590,5100,5100,5100,5100,0
20250331,160200,2979134590,5100,5100,5100,5100,0
20250331,160100,2979134590,5100,5100,5100,5100,23339
20250331,160000,2979134590,5100,5100,5100,5100,0
20250331,155900,2979134590,5100,5100,5100,5100,0
20250331,155800,2979134590,5100,5100,5100,5100,0
20250331,155700,2979134590,5100,5100,5100,5100,0
20250331,155600,2979134590,5100,5100,5100,5100,0
20250331,155500,2979134590,5100,5100,5100,5100,0
20250331,155400,2979134590,5100,5100,5100,5100,0
20250331,155300,2979134590,5100,5100,5100,5100,0
20250331,155200,2979134590,5100,5100,5100,5100,0
20250331,155100,2979134590,5100,5100,5100,5100,0
20250331,155000,2979134590,5100,5100,5100,5100,0
20250331,154900,2979134590,5100,5100,5100,5100,0
20250331,154800,2979134590,5100,5100,5100,5100,0
20250331,154700,2979134590,5100,5100,5100,5100,0
20250331,154600,2979134590,5100,5100,5100,5100,0
20250331,154500,2979134590,5100,5100,5100,5100,0
20250331,154400,2979134590,5100,5100,5100,5100,0
20250331,154300,2979134590,5100,5100,5100,5100,0
20250331,154200,2979134590,5100,5100,5100,5100,0
20250331,154100,2979134590,5100,5100,5100,5100,0
20250331,154000,2979134590,5100,5100,5100,5100,0
20250331,153900,2979134590,5100,5100,5100,5100,0
20250331,153800,2979134590,5100,5100,5100,5100,0
20250331,153700,2979134590,5100,5100,5100,5100,0
20250331,153600,2979134590,5100,5100,5100,5100,0
20250331,153500,2979134590,5100,5100,5100,5100,0
20250331,153400,2979134590,5100,5100,5100,5100,0
20250331,153300,2979134590,5100,5100,5100,5100,0
20250331,153200,2979134590,5100,5100,5100,5100,0
20250331,153100,2979134590,5100,5100,5100,5100,23339
20250331,153000,2979134590,5100,5100,5100,5100,23339
20250331,152900,2860105690,5180,5180,5180,5180,0
20250331,152800,2860105690,5180,5180,5180,5180,0
20250331,152700,2860105690,5180,5180,5180,5180,0
20250331,152600,2860105690,5180,5180,5180,5180,0
20250331,152500,2860105690,5180,5180,5180,5180,0
20250331,152400,2860105690,5180,5180,5180,5180,0
20250331,152300,2860105690,5180,5180,5180,5180,0
20250331,152200,2860105690,5180,5180,5180,5180,0
20250331,152100,2860105690,5180,5180,5180,5180,0
20250331,152000,2860105690,5180,5180,5180,5180,0
20250331,151900,2860105690,5180,5170,5180,5160,3186
20250331,151800,2843641130,5170,5170,5190,5160,3519
20250331,151700,2825435480,5170,5170,5180,5160,1489
20250331,151600,2817732680,5180,5170,5190,5160,3116
20250331,151500,2801592090,5160,5160,5170,5150,1970
20250331,151400,2791431780,5160,5160,5160,5150,4982
20250331,151300,2765738440,5160,5170,5180,5150,3674
20250331,151200,2746780700,5170,5150,5170,5150,1557
20250331,151100,2738755420,5160,5180,5180,5140,1178
20250331,151000,2732675900,5180,5150,5190,5130,5859
20250331,150900,2702507910,5160,5160,5160,5150,583
20250331,150800,2699505010,5160,5170,5170,5160,1138
20250331,150700,2693628940,5170,5170,5170,5170,886
20250331,150600,2689048320,5180,5170,5180,5160,1606
20250331,150500,2680734540,5150,5170,5190,5150,2038
20250331,150400,2670193880,5180,5190,5220,5140,9745
20250331,150300,2619766540,5180,5200,5200,5180,6450
20250331,150200,2586320920,5210,5200,5210,5200,1508
20250331,150100,2578467340,5200,5190,5210,5190,1738
20250331,150000,2569418530,5190,5210,5220,5190,5207
20250331,145900,2542353070,5210,5210,5210,5210,428
20250331,145800,2540123190,5210,5220,5220,5210,1333
20250331,145700,2533177930,5220,5220,5220,5220,849
20250331,145600,2528746150,5220,5230,5230,5220,843
20250331,145500,2524344360,5220,5230,5230,5220,4122
20250331,145400,2502786390,5220,5230,5230,5220,752
20250331,145300,2498860930,5220,5230,5230,5220,3459
20250331,145200,2480786910,5240,5230,5250,5230,3056
20250331,145100,2464803940,5230,5240,5240,5230,2756
20250331,145000,2450377830,5240,5250,5250,5240,13
20250331,144900,2450309670,5240,5250,5250,5240,2638
20250331,144800,2436460230,5250,5260,5260,5240,772
20250331,144700,2432401830,5240,5270,5270,5240,535
20250331,144600,2429596740,5250,5250,5250,5250,145
20250331,144500,2428835490,5250,5260,5260,5250,7794
20250331,144400,2387889250,5260,5270,5270,5260,740
20250331,144300,2383996750,5260,5270,5270,5260,105
20250331,144200,2383443510,5270,5270,5270,5270,6
20250331,144100,2383411890,5270,5280,5280,5270,416
20250331,144000,2381219470,5280,5280,5280,5280,110
20250331,143900,2380638670,5260,5270,5270,5260,558
20250331,143800,2377698620,5270,5290,5290,5270,165
20250331,143700,2376825870,5290,5270,5290,5270,1761
20250331,143600,2367545360,5250,5280,5280,5250,391
20250331,143500,2365488560,5290,5270,5290,5270,11
20250331,143400,2365430570,5270,5280,5280,5270,999
20250331,143300,2360165830,5270,5270,5270,5270,11
20250331,143200,2360107860,5270,5260,5270,5260,2178
20250331,143100,2348650010,5240,5260,5260,5240,1547
20250331,143000,2340532580,5260,5280,5280,5260,541
20250331,142900,2337683140,5280,5260,5280,5260,130
20250331,142800,2336998540,5260,5260,5260,5260,22
20250331,142700,2336882820,5260,5260,5260,5260,1360
20250331,142600,2329729220,5260,5260,5260,5240,338
20250331,142500,2327953440,5260,5240,5260,5240,801
20250331,142400,2323756180,5240,5260,5260,5240,653
20250331,142300,2320327550,5260,5260,5260,5260,54
20250331,142200,2320043510,5250,5260,5270,5250,990
20250331,142100,2314832120,5240,5240,5240,5240,100
20250331,142000,2314308120,5250,5250,5250,5250,13
20250331,141900,2314239870,5260,5250,5260,5250,1416
20250331,141800,2306804870,5230,5230,5250,5220,1368
20250331,141700,2299663070,5220,5240,5240,5220,1000
20250331,141600,2294433890,5250,5260,5260,5250,607
20250331,141500,2291242120,5260,5230,5260,5230,200
20250331,141400,2290190420,5230,5230,5245,5230,3867
20250331,141300,2269965935,5230,5230,5230,5230,99
20250331,141200,2269448165,5230,5230,5230,5230,606
20250331,141100,2266278785,5230,5220,5230,5220,335
20250331,141000,2264530035,5220,5240,5240,5220,2698
20250331,140900,2250423205,5240,5240,5240,5240,451
20250331,140800,2248059965,5240,5250,5260,5240,821
20250331,140700,2243756465,5240,5250,5250,5240,2831
20250331,140600,2228899095,5250,5250,5270,5230,2783
20250331,140500,2214292085,5240,5240,5250,5230,7203
20250331,140400,2176567535,5240,5250,5260,5240,3602
20250331,140300,2157663405,5270,5270,5270,5250,3754
20250331,140200,2137910545,5270,5290,5290,5270,38
20250331,140100,2137709545,5260,5280,5280,5260,1560
20250331,140000,2129491445,5270,5280,5290,5270,5498
20250331,135900,2100466875,5280,5260,5280,5260,9142
20250331,135800,2052293435,5260,5270,5270,5260,3382
20250331,135700,2034494805,5270,5275,5275,5270,2158
20250331,135600,2023121250,5275,5280,5280,5275,21
20250331,135500,2023010470,5290,5280,5290,5280,3534
20250331,135400,2004334440,5280,5290,5290,5280,33
20250331,135300,2004159900,5290,5290,5290,5290,1
20250331,135200,2004154610,5290,5280,5290,5270,1457
20250331,135100,1996455240,5270,5270,5270,5270,130
20250331,135000,1995770140,5270,5280,5290,5270,4401
20250331,134900,1972547730,5290,5290,5290,5280,1730
20250331,134800,1963399460,5290,5290,5310,5280,5046
20250331,134700,1936705900,5290,5290,5310,5270,6855
20250331,134600,1900422470,5270,5280,5290,5270,1571
20250331,134500,1892128430,5290,5300,5300,5290,2383
20250331,134400,1879519960,5300,5300,5300,5290,492
20250331,134300,1876913560,5300,5300,5310,5300,187
20250331,134200,1875922440,5310,5300,5310,5300,2773
20250331,134100,1861224520,5300,5310,5310,5280,3609
20250331,134000,1842104480,5310,5320,5330,5310,1903
20250331,133900,1831985290,5320,5330,5330,5320,888
20250331,133800,1827255240,5330,5330,5330,5330,1993
20250331,133700,1816632550,5330,5320,5330,5320,245
20250331,133600,1815328770,5330,5320,5330,5320,232
20250331,133500,1814094510,5320,5320,5320,5310,1956
20250331,133400,1803705890,5330,5320,5350,5310,12028
20250331,133300,1739692280,5330,5330,5330,5310,9157
20250331,133200,1690941575,5340,5340,5360,5330,2968
20250331,133100,1675096845,5340,5360,5360,5340,1456
20250331,133000,1667308335,5340,5380,5380,5340,12336
20250331,132900,1601230705,5380,5390,5410,5370,5127
20250331,132800,1573643115,5390,5400,5400,5390,1439
20250331,132700,1565881205,5400,5410,5410,5400,5253
20250331,132600,1537514795,5430,5410,5430,5410,882
20250331,132500,1532743155,5410,5420,5420,5410,1130
20250331,132400,1526629845,5420,5430,5430,5420,191
20250331,132300,1525594615,5430,5440,5460,5430,772
20250331,132200,1521400475,5440,5410,5470,5410,9831
20250331,132100,1468052855,5420,5420,5420,5420,2
20250331,132000,1468042015,5410,5420,5420,5410,647
20250331,131900,1464541205,5410,5440,5450,5410,6539
20250331,131800,1429079935,5450,5450,5450,5450,1
20250331,131700,1429074485,5460,5440,5460,5440,809
20250331,131600,1424673505,5440,5450,5460,5440,4766
20250331,131500,1398736445,5480,5480,5480,5480,90
20250331,131400,1398243245,5480,5480,5480,5480,0
20250331,131300,1398243245,5480,5460,5480,5460,81
20250331,131200,1397800965,5460,5460,5460,5460,150
20250331,131100,1396981965,5460,5470,5470,5460,375
20250331,131000,1394933645,5480,5460,5490,5460,4531
20250331,130900,1370194305,5450,5450,5450,5450,698
20250331,130800,1366390205,5470,5470,5470,5470,1
20250331,130700,1366384735,5470,5460,5470,5440,2137
20250331,130600,1354757885,5460,5450,5470,5450,3409
20250331,130500,1336168455,5450,5480,5490,5450,3894
20250331,130400,1314929515,5480,5490,5490,5480,31
20250331,130300,1314759455,5500,5500,5500,5500,250
20250331,130200,1313384455,5500,5500,5500,5500,1
20250331,130100,1313378955,5480,5470,5480,5470,124
20250331,130000,1312699575,5470,5470,5470,5470,603
20250331,125900,1309401165,5480,5470,5480,5470,796
20250331,125800,1305047035,5470,5480,5480,5470,548
20250331,125700,1302045495,5490,5490,5490,5490,87
20250331,125600,1301567865,5520,5500,5520,5490,239
20250331,125500,1300255715,5500,5500,5500,5500,369
20250331,125400,1298226215,5520,5520,5520,5520,4
20250331,125300,1298204135,5520,5520,5520,5520,10
20250331,125200,1298148935,5500,5510,5510,5500,1572
20250331,125100,1289502915,5500,5500,5500,5500,48
20250331,125000,1289238915,5500,5500,5500,5500,0
20250331,124900,1289238915,5500,5500,5500,5500,764
20250331,124800,1285036915,5500,5500,5500,5500,80
20250331,124700,1284596915,5500,5500,5500,5500,50
20250331,124600,1284321915,5500,5500,5500,5500,103
20250331,124500,1283755415,5500,5520,5520,5500,4174
20250331,124400,1260759825,5520,5520,5520,5520,35
20250331,124300,1260566625,5530,5530,5530,5530,0
20250331,124200,1260566625,5530,5520,5530,5520,42
20250331,124100,1260334615,5520,5520,5520,5520,26
20250331,124000,1260191095,5510,5540,5540,5510,1277
20250331,123900,1253141865,5530,5550,5550,5530,628
20250331,123800,1249664485,5560,5560,5560,5560,1
20250331,123700,1249658925,5560,5560,5560,5560,1
20250331,123600,1249653365,5540,5540,5540,5540,0
20250331,123500,1249653365,5540,5540,5540,5540,0
20250331,123400,1249653365,5540,5540,5540,5540,200
20250331,123300,1248545365,5540,5540,5540,5540,0
20250331,123200,1248545365,5540,5540,5540,5540,653
20250331,123100,1244927745,5530,5530,5530,5530,1
20250331,123000,1244922215,5530,5530,5530,5530,1
20250331,122900,1244916685,5530,5550,5550,5530,589
20250331,122800,1241654835,5550,5550,5550,5550,346
20250331,122700,1239734535,5540,5530,5540,5530,378
20250331,122600,1237643245,5530,5530,5530,5530,151
20250331,122500,1236808215,5520,5520,5520,5520,0
20250331,122400,1236808215,5520,5520,5520,5520,130
20250331,122300,1236090615,5520,5520,5520,5520,240
20250331,122200,1234765815,5520,5540,5540,5520,267
20250331,122100,1233288185,5540,5520,5540,5520,3001
20250331,122000,1216722645,5540,5525,5540,5510,3088
20250331,121900,1199675245,5520,5500,5520,5500,1996
20250331,121800,1188665295,5520,5500,5540,5500,587
20250331,121700,1185436235,5510,5530,5540,5510,915
20250331,121600,1180387725,5530,5530,5530,5530,125
20250331,121500,1179696475,5520,5530,5530,5520,277
20250331,121400,1178164845,5530,5550,5550,5530,604
20250331,121300,1174818695,5550,5560,5560,5550,5249
20250331,121200,1145662895,5570,5570,5570,5570,40
20250331,121100,1145440095,5570,5560,5570,5560,201
20250331,121000,1144322435,5570,5570,5570,5570,240
20250331,120900,1142985635,5590,5570,5590,5570,302
20250331,120800,1141303465,5600,5600,5600,5600,0
20250331,120700,1141303465,5600,5600,5600,5600,0
20250331,120600,1141303465,5600,5600,5600,5600,0
20250331,120500,1141303465,5600,5570,5600,5570,175
20250331,120400,1140328685,5570,5570,5570,5560,3002
20250331,120300,1123608445,5580,5580,5580,5580,179
20250331,120200,1122609625,5570,5570,5570,5570,27
20250331,120100,1122459235,5580,5580,5580,5580,81
20250331,120000,1122007255,5580,5590,5590,5580,711
20250331,115900,1118039805,5620,5600,5620,5600,1010
20250331,115800,1112363805,5620,5620,5620,5620,0
20250331,115700,1112363805,5620,5620,5620,5620,2
20250331,115600,1112352565,5610,5610,5610,5610,51
20250331,115500,1112066455,5580,5580,5580,5580,7
20250331,115400,1112027395,5580,5590,5590,5580,375
20250331,115300,1109934725,5590,5600,5600,5590,236
20250331,115200,1108615355,5630,5630,5630,5630,0
20250331,115100,1108615355,5630,5630,5630,5630,35
20250331,115000,1108418305,5630,5600,5630,5600,288
20250331,114900,1106805435,5630,5630,5630,5630,0
20250331,114800,1106805435,5630,5630,5630,5630,17
20250331,114700,1106709725,5630,5630,5630,5630,0
20250331,114600,1106709725,5630,5620,5630,5620,55
20250331,114500,1106400515,5620,5590,5620,5590,19
20250331,114400,1106294215,5610,5610,5610,5610,3
20250331,114300,1106277385,5590,5590,5590,5590,35
20250331,114200,1106081735,5590,5570,5590,5560,1529
20250331,114100,1097555085,5580,5570,5580,5570,179
20250331,114000,1096558035,5580,5580,5580,5580,8
20250331,113900,1096513395,5580,5580,5580,5580,1
20250331,113800,1096507815,5570,5570,5570,5570,0
20250331,113700,1096507815,5570,5570,5570,5570,220
20250331,113600,1095282415,5570,5570,5570,5570,10
20250331,113500,1095226715,5580,5580,5580,5570,1168
20250331,113400,1088720805,5580,5590,5590,5570,39
20250331,113300,1088503465,5590,5590,5590,5580,1218
20250331,113200,1081705805,5590,5590,5590,5590,57
20250331,113100,1081387175,5590,5590,5590,5590,84
20250331,113000,1080917615,5590,5600,5600,5590,7
20250331,112900,1080878475,5600,5600,5600,5600,2
20250331,112800,1080867275,5600,5590,5600,5590,1354
20250331,112700,1073298405,5590,5600,5600,5590,301
20250331,112600,1071615805,5590,5590,5590,5590,0
20250331,112500,1071615805,5590,5590,5590,5590,1
20250331,112400,1071610215,5600,5600,5600,5600,11
20250331,112300,1071548615,5600,5600,5600,5600,1
20250331,112200,1071543015,5590,5600,5600,5590,242
20250331,112100,1070189715,5600,5620,5620,5600,1465
20250331,112000,1061985695,5600,5600,5600,5600,100
20250331,111900,1061425695,5600,5600,5600,5600,94
20250331,111800,1060899295,5590,5600,5600,5590,842
20250331,111700,1056188355,5600,5600,5600,5600,2000
20250331,111600,1044988355,5600,5600,5610,5600,1062
20250331,111500,1039039975,5600,5610,5610,5600,621
20250331,111400,1035561875,5610,5620,5620,5600,857
20250331,111300,1030754595,5620,5620,5620,5620,115
20250331,111200,1030108295,5610,5620,5620,5610,51
20250331,111100,1029821685,5620,5620,5620,5620,0
20250331,111000,1029821685,5620,5620,5630,5620,184
20250331,110900,1028787595,5630,5620,5640,5610,621
20250331,110800,1025295475,5630,5630,5630,5630,743
20250331,110700,1021112385,5630,5630,5630,5630,30
20250331,110600,1020943485,5610,5620,5620,5610,502
20250331,110500,1018124825,5630,5630,5630,5630,20
20250331,110400,1018012225,5630,5600,5630,5600,959
20250331,110300,1012622705,5600,5620,5620,5600,1020
20250331,110200,1006899835,5620,5640,5640,5620,4265
20250331,110100,982913975,5640,5640,5640,5640,52
20250331,110000,982620695,5640,5640,5640,5640,123
20250331,105900,981926975,5640,5640,5640,5640,245
20250331,105800,980545175,5640,5660,5660,5640,131
20250331,105700,979804325,5640,5640,5640,5640,58
20250331,105600,979477205,5660,5660,5660,5660,432
20250331,105500,977032085,5660,5660,5660,5660,6
20250331,105400,976998125,5660,5660,5660,5650,619
20250331,105300,973497875,5650,5620,5650,5620,1025
20250331,105200,967730245,5590,5600,5600,5590,150
20250331,105100,966891245,5590,5600,5600,5590,357
20250331,105000,964894725,5600,5590,5610,5590,217
20250331,104900,963677685,5590,5610,5630,5590,8352
20250331,104800,916915065,5610,5620,5620,5610,2205
20250331,104700,904536145,5630,5630,5630,5630,11
20250331,104600,904474215,5620,5630,5630,5620,808
20250331,104500,899931565,5650,5630,5650,5630,941
20250331,104400,894631575,5640,5640,5640,5640,444
20250331,104300,892127415,5650,5660,5660,5650,349
20250331,104200,890154095,5650,5660,5660,5650,485
20250331,104100,887412465,5680,5640,5680,5640,133
20250331,104000,886659025,5650,5650,5650,5650,654
20250331,103900,882963925,5650,5650,5650,5650,102
20250331,103800,882387625,5650,5660,5660,5650,1443
20250331,103700,874226145,5650,5640,5650,5640,2211
20250331,103600,861744195,5640,5650,5670,5640,1468
20250331,103500,853456605,5650,5660,5660,5650,19
20250331,103400,853349075,5680,5680,5680,5680,0
20250331,103300,853349075,5680,5650,5680,5650,4151
20250331,103200,829892775,5650,5660,5660,5650,102
20250331,103100,829316115,5650,5650,5650,5650,273
20250331,103000,827773665,5650,5680,5680,5650,3098
20250331,102900,810250755,5670,5670,5670,5670,543
20250331,102800,807171945,5670,5670,5680,5670,1328
20250331,102700,799638135,5680,5680,5680,5680,20
20250331,102600,799524535,5680,5680,5680,5680,1078
20250331,102500,793401495,5680,5680,5680,5680,19
20250331,102400,793293575,5680,5680,5680,5680,52
20250331,102300,792998215,5680,5660,5680,5650,1137
20250331,102200,786561455,5660,5690,5690,5660,1453
20250331,102100,778314275,5690,5720,5720,5690,202
20250331,102000,777164095,5700,5720,5720,5700,1179
20250331,101900,770437355,5690,5700,5720,5690,393
20250331,101800,768197545,5700,5700,5700,5700,124
20250331,101700,767490745,5700,5720,5720,5700,174
20250331,101600,766496605,5700,5700,5700,5700,850
20250331,101500,761651605,5700,5720,5720,5700,91
20250331,101400,761131125,5700,5710,5710,5700,16
20250331,101300,761039775,5710,5710,5720,5710,1187
20250331,101200,754252005,5710,5720,5720,5700,615
20250331,101100,750739235,5710,5690,5710,5690,463
20250331,101000,748097075,5690,5700,5700,5690,2051
20250331,100900,736406385,5690,5690,5690,5690,997
20250331,100800,730733455,5690,5690,5690,5690,40
20250331,100700,730505855,5700,5700,5700,5700,9
20250331,100600,730454555,5690,5690,5700,5690,433
20250331,100500,727990755,5690,5690,5690,5690,88
20250331,100400,727490035,5670,5670,5670,5670,20
20250331,100300,727376635,5670,5680,5680,5670,672
20250331,100200,723564005,5680,5680,5690,5680,324
20250331,100100,721723645,5680,5690,5690,5680,227
20250331,100000,720434015,5690,5710,5710,5690,1695
20250331,095900,710782785,5700,5710,5710,5700,280
20250331,095800,709184005,5710,5700,5710,5700,227
20250331,095700,707890055,5700,5700,5710,5700,80
20250331,095600,707433755,5700,5720,5720,5700,967
20250331,095500,701911975,5720,5670,5730,5670,5746
20250331,095400,669146935,5670,5670,5670,5670,30
20250331,095300,668976835,5670,5670,5680,5670,1761
20250331,095200,658991785,5670,5640,5670,5640,4692
20250331,095100,632476800,5650,5655,5655,5650,122
20250331,095000,631786900,5670,5650,5680,5640,1235
20250331,094900,624790470,5660,5660,5680,5650,1136
20250331,094800,618364500,5660,5670,5670,5660,307
20250331,094700,616626050,5670,5680,5700,5670,764
20250331,094600,612282420,5690,5640,5690,5640,2481
20250331,094500,598245190,5650,5640,5650,5630,995
20250331,094400,592643300,5630,5650,5680,5630,1277
20250331,094300,585406740,5630,5630,5630,5630,117
20250331,094200,584748030,5630,5630,5630,5630,158
20250331,094100,583858490,5630,5630,5640,5630,1205
20250331,094000,577072600,5630,5630,5640,5630,1257
20250331,093900,569986180,5630,5620,5630,5620,1046
20250331,093800,564097210,5630,5630,5630,5630,129
20250331,093700,563370940,5630,5640,5640,5630,365
20250331,093600,561313910,5640,5650,5650,5640,293
20250331,093500,559658470,5650,5645,5650,5630,1492
20250331,093400,551245420,5640,5660,5670,5640,4490
20250331,093300,525892235,5670,5670,5670,5650,337
20250331,093200,523986785,5680,5680,5680,5660,208
20250331,093100,522805885,5680,5660,5680,5650,2954
20250331,093000,506089425,5670,5690,5700,5670,1230
20250331,092900,499099765,5690,5670,5700,5670,5458
20250331,092800,468068330,5670,5690,5690,5660,2688
20250331,092700,452829230,5680,5670,5680,5660,3802
20250331,092600,431260560,5670,5640,5670,5640,866
20250331,092500,426369840,5640,5660,5660,5640,4225
20250331,092400,402519600,5670,5630,5680,5630,4170
20250331,092300,378956240,5620,5620,5650,5620,4339
20250331,092200,354456840,5610,5600,5630,5530,7531
20250331,092100,312335150,5580,5610,5610,5580,5099
20250331,092000,283801300,5610,5630,5630,5610,866
20250331,091900,278930520,5630,5630,5640,5630,749
20250331,091800,274709750,5630,5630,5630,5620,3588
20250331,091700,254530020,5630,5630,5630,5610,424
20250331,091600,252142980,5630,5610,5640,5600,3651
20250331,091500,231636590,5630,5630,5630,5610,1521
20250331,091400,223098900,5620,5590,5620,5570,4208
20250331,091300,199552970,5590,5540,5590,5540,1438
20250331,091200,191545860,5540,5530,5570,5530,3377
20250331,091100,172776140,5520,5520,5550,5520,1000
20250331,091000,167245250,5510,5530,5530,5510,115
20250331,090900,166611300,5530,5460,5530,5460,6987
20250331,090800,128313170,5460,5460,5460,5460,422
20250331,090700,126009050,5460,5460,5470,5460,1022
20250331,090600,120428780,5460,5500,5500,5460,62
20250331,090500,120088160,5500,5470,5500,5460,252
20250331,090400,118705850,5480,5470,5490,5460,2096
20250331,090300,107251960,5470,5480,5500,5470,679
20250331,090200,103530890,5480,5490,5540,5470,4600
20250331,090100,78275330,5420,5520,5540,5420,10060
20250331,090000,23093170,5540,5510,5570,5510,4186