KissMeData/397030/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210200,2175993400,13620,13620,13620,13620,7064
20250331,210100,2175993400,13620,13620,13620,13620,0
20250331,210000,2175993400,13620,13620,13620,13620,0
20250331,205900,2175993400,13620,13620,13620,13620,0
20250331,205800,2175993400,13620,13620,13620,13620,0
20250331,205700,2175993400,13620,13620,13620,13620,0
20250331,205600,2175993400,13620,13620,13620,13620,0
20250331,205500,2175993400,13620,13620,13620,13620,0
20250331,205400,2175993400,13620,13620,13620,13620,0
20250331,205300,2175993400,13620,13620,13620,13620,0
20250331,205200,2175993400,13620,13620,13620,13620,0
20250331,205100,2175993400,13620,13620,13620,13620,0
20250331,205000,2175993400,13620,13620,13620,13620,0
20250331,204900,2175993400,13620,13620,13620,13620,0
20250331,204800,2175993400,13620,13620,13620,13620,0
20250331,204700,2175993400,13620,13620,13620,13620,0
20250331,204600,2175993400,13620,13620,13620,13620,0
20250331,204500,2175993400,13620,13620,13620,13620,0
20250331,204400,2175993400,13620,13620,13620,13620,0
20250331,204300,2175993400,13620,13620,13620,13620,0
20250331,204200,2175993400,13620,13620,13620,13620,0
20250331,204100,2175993400,13620,13620,13620,13620,0
20250331,204000,2175993400,13620,13620,13620,13620,0
20250331,203900,2175993400,13620,13620,13620,13620,0
20250331,203800,2175993400,13620,13620,13620,13620,0
20250331,203700,2175993400,13620,13620,13620,13620,0
20250331,203600,2175993400,13620,13620,13620,13620,0
20250331,203500,2175993400,13620,13620,13620,13620,0
20250331,203400,2175993400,13620,13620,13620,13620,0
20250331,203300,2175993400,13620,13620,13620,13620,0
20250331,203200,2175993400,13620,13620,13620,13620,7064
20250331,203100,2175993400,13620,13620,13620,13620,0
20250331,203000,2175993400,13620,13620,13620,13620,0
20250331,202900,2175993400,13620,13620,13620,13620,0
20250331,202800,2175993400,13620,13620,13620,13620,0
20250331,202700,2175993400,13620,13620,13620,13620,0
20250331,202600,2175993400,13620,13620,13620,13620,0
20250331,202500,2175993400,13620,13620,13620,13620,0
20250331,202400,2175993400,13620,13620,13620,13620,0
20250331,202300,2175993400,13620,13620,13620,13620,0
20250331,202200,2175993400,13620,13620,13620,13620,0
20250331,202100,2175993400,13620,13620,13620,13620,0
20250331,202000,2175993400,13620,13620,13620,13620,0
20250331,201900,2175993400,13620,13620,13620,13620,0
20250331,201800,2175993400,13620,13620,13620,13620,0
20250331,201700,2175993400,13620,13620,13620,13620,0
20250331,201600,2175993400,13620,13620,13620,13620,0
20250331,201500,2175993400,13620,13620,13620,13620,0
20250331,201400,2175993400,13620,13620,13620,13620,0
20250331,201300,2175993400,13620,13620,13620,13620,0
20250331,201200,2175993400,13620,13620,13620,13620,0
20250331,201100,2175993400,13620,13620,13620,13620,0
20250331,201000,2175993400,13620,13620,13620,13620,0
20250331,200900,2175993400,13620,13620,13620,13620,0
20250331,200800,2175993400,13620,13620,13620,13620,0
20250331,200700,2175993400,13620,13620,13620,13620,0
20250331,200600,2175993400,13620,13620,13620,13620,0
20250331,200500,2175993400,13620,13620,13620,13620,0
20250331,200400,2175993400,13620,13620,13620,13620,0
20250331,200300,2175993400,13620,13620,13620,13620,0
20250331,200200,2175993400,13620,13620,13620,13620,7064
20250331,200100,2175993400,13620,13620,13620,13620,0
20250331,200000,2175993400,13620,13620,13620,13620,0
20250331,195900,2175993400,13620,13620,13620,13620,0
20250331,195800,2175993400,13620,13620,13620,13620,0
20250331,195700,2175993400,13620,13620,13620,13620,0
20250331,195600,2175993400,13620,13620,13620,13620,0
20250331,195500,2175993400,13620,13620,13620,13620,0
20250331,195400,2175993400,13620,13620,13620,13620,0
20250331,195300,2175993400,13620,13620,13620,13620,0
20250331,195200,2175993400,13620,13620,13620,13620,0
20250331,195100,2175993400,13620,13620,13620,13620,0
20250331,195000,2175993400,13620,13620,13620,13620,0
20250331,194900,2175993400,13620,13620,13620,13620,0
20250331,194800,2175993400,13620,13620,13620,13620,0
20250331,194700,2175993400,13620,13620,13620,13620,0
20250331,194600,2175993400,13620,13620,13620,13620,0
20250331,194500,2175993400,13620,13620,13620,13620,0
20250331,194400,2175993400,13620,13620,13620,13620,0
20250331,194300,2175993400,13620,13620,13620,13620,0
20250331,194200,2175993400,13620,13620,13620,13620,0
20250331,194100,2175993400,13620,13620,13620,13620,0
20250331,194000,2175993400,13620,13620,13620,13620,0
20250331,193900,2175993400,13620,13620,13620,13620,0
20250331,193800,2175993400,13620,13620,13620,13620,0
20250331,193700,2175993400,13620,13620,13620,13620,0
20250331,193600,2175993400,13620,13620,13620,13620,0
20250331,193500,2175993400,13620,13620,13620,13620,0
20250331,193400,2175993400,13620,13620,13620,13620,0
20250331,193300,2175993400,13620,13620,13620,13620,0
20250331,193200,2175993400,13620,13620,13620,13620,7064
20250331,193100,2175993400,13620,13620,13620,13620,0
20250331,193000,2175993400,13620,13620,13620,13620,0
20250331,192900,2175993400,13620,13620,13620,13620,0
20250331,192800,2175993400,13620,13620,13620,13620,0
20250331,192700,2175993400,13620,13620,13620,13620,0
20250331,192600,2175993400,13620,13620,13620,13620,0
20250331,192500,2175993400,13620,13620,13620,13620,0
20250331,192400,2175993400,13620,13620,13620,13620,0
20250331,192300,2175993400,13620,13620,13620,13620,0
20250331,192200,2175993400,13620,13620,13620,13620,0
20250331,192100,2175993400,13620,13620,13620,13620,0
20250331,192000,2175993400,13620,13620,13620,13620,0
20250331,191900,2175993400,13620,13620,13620,13620,0
20250331,191800,2175993400,13620,13620,13620,13620,0
20250331,191700,2175993400,13620,13620,13620,13620,0
20250331,191600,2175993400,13620,13620,13620,13620,0
20250331,191500,2175993400,13620,13620,13620,13620,0
20250331,191400,2175993400,13620,13620,13620,13620,0
20250331,191300,2175993400,13620,13620,13620,13620,0
20250331,191200,2175993400,13620,13620,13620,13620,0
20250331,191100,2175993400,13620,13620,13620,13620,0
20250331,191000,2175993400,13620,13620,13620,13620,0
20250331,190900,2175993400,13620,13620,13620,13620,0
20250331,190800,2175993400,13620,13620,13620,13620,0
20250331,190700,2175993400,13620,13620,13620,13620,0
20250331,190600,2175993400,13620,13620,13620,13620,0
20250331,190500,2175993400,13620,13620,13620,13620,0
20250331,190400,2175993400,13620,13620,13620,13620,0
20250331,190300,2175993400,13620,13620,13620,13620,0
20250331,190200,2175993400,13620,13620,13620,13620,7064
20250331,190100,2175993400,13620,13620,13620,13620,0
20250331,190000,2175993400,13620,13620,13620,13620,0
20250331,185900,2175993400,13620,13620,13620,13620,0
20250331,185800,2175993400,13620,13620,13620,13620,0
20250331,185700,2175993400,13620,13620,13620,13620,0
20250331,185600,2175993400,13620,13620,13620,13620,0
20250331,185500,2175993400,13620,13620,13620,13620,0
20250331,185400,2175993400,13620,13620,13620,13620,0
20250331,185300,2175993400,13620,13620,13620,13620,0
20250331,185200,2175993400,13620,13620,13620,13620,0
20250331,185100,2175993400,13620,13620,13620,13620,0
20250331,185000,2175993400,13620,13620,13620,13620,0
20250331,184900,2175993400,13620,13620,13620,13620,0
20250331,184800,2175993400,13620,13620,13620,13620,0
20250331,184700,2175993400,13620,13620,13620,13620,0
20250331,184600,2175993400,13620,13620,13620,13620,0
20250331,184500,2175993400,13620,13620,13620,13620,0
20250331,184400,2175993400,13620,13620,13620,13620,0
20250331,184300,2175993400,13620,13620,13620,13620,0
20250331,184200,2175993400,13620,13620,13620,13620,0
20250331,184100,2175993400,13620,13620,13620,13620,0
20250331,184000,2175993400,13620,13620,13620,13620,0
20250331,183900,2175993400,13620,13620,13620,13620,0
20250331,183800,2175993400,13620,13620,13620,13620,0
20250331,183700,2175993400,13620,13620,13620,13620,0
20250331,183600,2175993400,13620,13620,13620,13620,0
20250331,183500,2175993400,13620,13620,13620,13620,0
20250331,183400,2175993400,13620,13620,13620,13620,0
20250331,183300,2175993400,13620,13620,13620,13620,0
20250331,183200,2175993400,13620,13620,13620,13620,7064
20250331,183100,2175993400,13620,13620,13620,13620,0
20250331,183000,2175993400,13620,13620,13620,13620,0
20250331,182900,2175993400,13620,13620,13620,13620,0
20250331,182800,2175993400,13620,13620,13620,13620,0
20250331,182700,2175993400,13620,13620,13620,13620,0
20250331,182600,2175993400,13620,13620,13620,13620,0
20250331,182500,2175993400,13620,13620,13620,13620,0
20250331,182400,2175993400,13620,13620,13620,13620,0
20250331,182300,2175993400,13620,13620,13620,13620,0
20250331,182200,2175993400,13620,13620,13620,13620,0
20250331,182100,2175993400,13620,13620,13620,13620,0
20250331,182000,2175993400,13620,13620,13620,13620,0
20250331,181900,2175993400,13620,13620,13620,13620,0
20250331,181800,2175993400,13620,13620,13620,13620,0
20250331,181700,2175993400,13620,13620,13620,13620,0
20250331,181600,2175993400,13620,13620,13620,13620,0
20250331,181500,2175993400,13620,13620,13620,13620,0
20250331,181400,2175993400,13620,13620,13620,13620,0
20250331,181300,2175993400,13620,13620,13620,13620,0
20250331,181200,2175993400,13620,13620,13620,13620,0
20250331,181100,2175993400,13620,13620,13620,13620,0
20250331,181000,2175993400,13620,13620,13620,13620,0
20250331,180900,2175993400,13620,13620,13620,13620,0
20250331,180800,2175993400,13620,13620,13620,13620,0
20250331,180700,2175993400,13620,13620,13620,13620,0
20250331,180600,2175993400,13620,13620,13620,13620,0
20250331,180500,2175993400,13620,13620,13620,13620,0
20250331,180400,2175993400,13620,13620,13620,13620,0
20250331,180300,2175993400,13620,13620,13620,13620,0
20250331,180200,2175993400,13620,13620,13620,13620,7064
20250331,180100,2175993400,13620,13620,13620,13620,0
20250331,180000,2175993400,13620,13620,13620,13620,0
20250331,175900,2175993400,13620,13620,13620,13620,0
20250331,175800,2175993400,13620,13620,13620,13620,0
20250331,175700,2175993400,13620,13620,13620,13620,0
20250331,175600,2175993400,13620,13620,13620,13620,0
20250331,175500,2175993400,13620,13620,13620,13620,0
20250331,175400,2175993400,13620,13620,13620,13620,0
20250331,175300,2175993400,13620,13620,13620,13620,0
20250331,175200,2175993400,13620,13620,13620,13620,0
20250331,175100,2175993400,13620,13620,13620,13620,0
20250331,175000,2175993400,13620,13620,13620,13620,0
20250331,174900,2175993400,13620,13620,13620,13620,0
20250331,174800,2175993400,13620,13620,13620,13620,0
20250331,174700,2175993400,13620,13620,13620,13620,0
20250331,174600,2175993400,13620,13620,13620,13620,0
20250331,174500,2175993400,13620,13620,13620,13620,0
20250331,174400,2175993400,13620,13620,13620,13620,0
20250331,174300,2175993400,13620,13620,13620,13620,0
20250331,174200,2175993400,13620,13620,13620,13620,0
20250331,174100,2175993400,13620,13620,13620,13620,0
20250331,174000,2175993400,13620,13620,13620,13620,0
20250331,173900,2175993400,13620,13620,13620,13620,0
20250331,173800,2175993400,13620,13620,13620,13620,0
20250331,173700,2175993400,13620,13620,13620,13620,0
20250331,173600,2175993400,13620,13620,13620,13620,0
20250331,173500,2175993400,13620,13620,13620,13620,0
20250331,173400,2175993400,13620,13620,13620,13620,0
20250331,173300,2175993400,13620,13620,13620,13620,0
20250331,173200,2175993400,13620,13620,13620,13620,7064
20250331,173100,2175993400,13620,13620,13620,13620,0
20250331,173000,2175993400,13620,13620,13620,13620,0
20250331,172900,2175993400,13620,13620,13620,13620,0
20250331,172800,2175993400,13620,13620,13620,13620,0
20250331,172700,2175993400,13620,13620,13620,13620,0
20250331,172600,2175993400,13620,13620,13620,13620,0
20250331,172500,2175993400,13620,13620,13620,13620,0
20250331,172400,2175993400,13620,13620,13620,13620,0
20250331,172300,2175993400,13620,13620,13620,13620,0
20250331,172200,2175993400,13620,13620,13620,13620,0
20250331,172100,2175993400,13620,13620,13620,13620,0
20250331,172000,2175993400,13620,13620,13620,13620,0
20250331,171900,2175993400,13620,13620,13620,13620,0
20250331,171800,2175993400,13620,13620,13620,13620,0
20250331,171700,2175993400,13620,13620,13620,13620,0
20250331,171600,2175993400,13620,13620,13620,13620,0
20250331,171500,2175993400,13620,13620,13620,13620,0
20250331,171400,2175993400,13620,13620,13620,13620,0
20250331,171300,2175993400,13620,13620,13620,13620,0
20250331,171200,2175993400,13620,13620,13620,13620,0
20250331,171100,2175993400,13620,13620,13620,13620,0
20250331,171000,2175993400,13620,13620,13620,13620,0
20250331,170900,2175993400,13620,13620,13620,13620,0
20250331,170800,2175993400,13620,13620,13620,13620,0
20250331,170700,2175993400,13620,13620,13620,13620,0
20250331,170600,2175993400,13620,13620,13620,13620,0
20250331,170500,2175993400,13620,13620,13620,13620,0
20250331,170400,2175993400,13620,13620,13620,13620,0
20250331,170300,2175993400,13620,13620,13620,13620,0
20250331,170200,2175993400,13620,13620,13620,13620,7064
20250331,170100,2175993400,13620,13620,13620,13620,0
20250331,170000,2175993400,13620,13620,13620,13620,0
20250331,165900,2175993400,13620,13620,13620,13620,0
20250331,165800,2175993400,13620,13620,13620,13620,0
20250331,165700,2175993400,13620,13620,13620,13620,0
20250331,165600,2175993400,13620,13620,13620,13620,0
20250331,165500,2175993400,13620,13620,13620,13620,0
20250331,165400,2175993400,13620,13620,13620,13620,0
20250331,165300,2175993400,13620,13620,13620,13620,0
20250331,165200,2175993400,13620,13620,13620,13620,0
20250331,165100,2175993400,13620,13620,13620,13620,0
20250331,165000,2175993400,13620,13620,13620,13620,0
20250331,164900,2175993400,13620,13620,13620,13620,0
20250331,164800,2175993400,13620,13620,13620,13620,0
20250331,164700,2175993400,13620,13620,13620,13620,0
20250331,164600,2175993400,13620,13620,13620,13620,0
20250331,164500,2175993400,13620,13620,13620,13620,0
20250331,164400,2175993400,13620,13620,13620,13620,0
20250331,164300,2175993400,13620,13620,13620,13620,0
20250331,164200,2175993400,13620,13620,13620,13620,0
20250331,164100,2175993400,13620,13620,13620,13620,0
20250331,164000,2175993400,13620,13620,13620,13620,0
20250331,163900,2175993400,13620,13620,13620,13620,0
20250331,163800,2175993400,13620,13620,13620,13620,0
20250331,163700,2175993400,13620,13620,13620,13620,0
20250331,163600,2175993400,13620,13620,13620,13620,0
20250331,163500,2175993400,13620,13620,13620,13620,0
20250331,163400,2175993400,13620,13620,13620,13620,0
20250331,163300,2175993400,13620,13620,13620,13620,0
20250331,163200,2175993400,13620,13620,13620,13620,7064
20250331,163100,2175993400,13620,13620,13620,13620,0
20250331,163000,2175993400,13620,13620,13620,13620,0
20250331,162900,2175993400,13620,13620,13620,13620,0
20250331,162800,2175993400,13620,13620,13620,13620,0
20250331,162700,2175993400,13620,13620,13620,13620,0
20250331,162600,2175993400,13620,13620,13620,13620,0
20250331,162500,2175993400,13620,13620,13620,13620,0
20250331,162400,2175993400,13620,13620,13620,13620,0
20250331,162300,2175993400,13620,13620,13620,13620,0
20250331,162200,2175993400,13620,13620,13620,13620,0
20250331,162100,2175993400,13620,13620,13620,13620,0
20250331,162000,2175993400,13620,13620,13620,13620,0
20250331,161900,2175993400,13620,13620,13620,13620,0
20250331,161800,2175993400,13620,13620,13620,13620,0
20250331,161700,2175993400,13620,13620,13620,13620,0
20250331,161600,2175993400,13620,13620,13620,13620,0
20250331,161500,2175993400,13620,13620,13620,13620,0
20250331,161400,2175993400,13620,13620,13620,13620,0
20250331,161300,2175993400,13620,13620,13620,13620,0
20250331,161200,2175993400,13620,13620,13620,13620,0
20250331,161100,2175993400,13620,13620,13620,13620,0
20250331,161000,2175993400,13620,13620,13620,13620,0
20250331,160900,2175993400,13620,13620,13620,13620,0
20250331,160800,2175993400,13620,13620,13620,13620,0
20250331,160700,2175993400,13620,13620,13620,13620,0
20250331,160600,2175993400,13620,13620,13620,13620,0
20250331,160500,2175993400,13620,13620,13620,13620,0
20250331,160400,2175993400,13620,13620,13620,13620,0
20250331,160300,2175993400,13620,13620,13620,13620,0
20250331,160200,2175993400,13620,13620,13620,13620,7064
20250331,160100,2175993400,13620,13620,13620,13620,0
20250331,160000,2175993400,13620,13620,13620,13620,0
20250331,155900,2175993400,13620,13620,13620,13620,0
20250331,155800,2175993400,13620,13620,13620,13620,0
20250331,155700,2175993400,13620,13620,13620,13620,0
20250331,155600,2175993400,13620,13620,13620,13620,0
20250331,155500,2175993400,13620,13620,13620,13620,0
20250331,155400,2175993400,13620,13620,13620,13620,0
20250331,155300,2175993400,13620,13620,13620,13620,0
20250331,155200,2175993400,13620,13620,13620,13620,0
20250331,155100,2175993400,13620,13620,13620,13620,0
20250331,155000,2175993400,13620,13620,13620,13620,0
20250331,154900,2175993400,13620,13620,13620,13620,0
20250331,154800,2175993400,13620,13620,13620,13620,0
20250331,154700,2175993400,13620,13620,13620,13620,0
20250331,154600,2175993400,13620,13620,13620,13620,0
20250331,154500,2175993400,13620,13620,13620,13620,0
20250331,154400,2175993400,13620,13620,13620,13620,0
20250331,154300,2175993400,13620,13620,13620,13620,0
20250331,154200,2175993400,13620,13620,13620,13620,0
20250331,154100,2175993400,13620,13620,13620,13620,0
20250331,154000,2175993400,13620,13620,13620,13620,0
20250331,153900,2175993400,13620,13620,13620,13620,0
20250331,153800,2175993400,13620,13620,13620,13620,0
20250331,153700,2175993400,13620,13620,13620,13620,0
20250331,153600,2175993400,13620,13620,13620,13620,0
20250331,153500,2175993400,13620,13620,13620,13620,0
20250331,153400,2175993400,13620,13620,13620,13620,0
20250331,153300,2175993400,13620,13620,13620,13620,0
20250331,153200,2175993400,13620,13620,13620,13620,7064
20250331,153100,2175993400,13620,13620,13620,13620,0
20250331,153000,2175993400,13620,13620,13620,13620,7064
20250331,152900,2079781720,13720,13720,13720,13720,0
20250331,152800,2079781720,13720,13720,13720,13720,0
20250331,152700,2079781720,13720,13720,13720,13720,0
20250331,152600,2079781720,13720,13720,13720,13720,0
20250331,152500,2079781720,13720,13720,13720,13720,0
20250331,152400,2079781720,13720,13720,13720,13720,0
20250331,152300,2079781720,13720,13720,13720,13720,0
20250331,152200,2079781720,13720,13720,13720,13720,0
20250331,152100,2079781720,13720,13720,13720,13720,0
20250331,152000,2079781720,13720,13720,13720,13720,0
20250331,151900,2079781720,13720,13680,13720,13680,959
20250331,151800,2066651340,13690,13690,13690,13680,172
20250331,151700,2064297375,13690,13690,13700,13680,334
20250331,151600,2059725005,13685,13690,13690,13685,25
20250331,151500,2059382780,13690,13690,13690,13680,113
20250331,151400,2057836410,13690,13680,13690,13680,100
20250331,151300,2056468280,13690,13680,13690,13680,218
20250331,151200,2053486010,13680,13690,13690,13680,49
20250331,151100,2052815490,13680,13680,13680,13680,4
20250331,151000,2052760770,13680,13680,13690,13680,512
20250331,150900,2045754975,13680,13680,13690,13680,89
20250331,150800,2044537435,13680,13670,13680,13670,2070
20250331,150700,2016238555,13670,13660,13670,13650,532
20250331,150600,2008971925,13660,13670,13670,13660,208
20250331,150500,2006130595,13670,13660,13670,13660,543
20250331,150400,1998710715,13670,13670,13680,13670,232
20250331,150300,1995539005,13670,13670,13670,13670,106
20250331,150200,1994089985,13640,13650,13650,13640,449
20250331,150100,1987964825,13670,13660,13670,13650,425
20250331,150000,1982161085,13660,13650,13660,13640,96
20250331,145900,1980850665,13660,13630,13670,13630,293
20250331,145800,1976853925,13630,13630,13630,13620,297
20250331,145700,1972808675,13630,13630,13640,13620,110
20250331,145600,1971309335,13620,13630,13630,13620,376
20250331,145500,1966184475,13620,13620,13620,13620,6
20250331,145400,1966102755,13630,13620,13630,13620,222
20250331,145300,1963077505,13620,13630,13630,13620,236
20250331,145200,1959860855,13630,13630,13630,13630,375
20250331,145100,1954749605,13630,13630,13640,13630,424
20250331,145000,1948968245,13640,13660,13660,13590,13137
20250331,144900,1770244165,13650,13650,13660,13650,363
20250331,144800,1765286515,13650,13650,13650,13640,575
20250331,144700,1757442995,13650,13660,13670,13650,359
20250331,144600,1752540765,13660,13650,13660,13650,351
20250331,144500,1747746345,13650,13650,13650,13650,6
20250331,144400,1747664445,13650,13660,13660,13650,343
20250331,144300,1742979075,13660,13665,13665,13660,7
20250331,144200,1742883450,13670,13670,13720,13660,710
20250331,144100,1733168380,13660,13670,13670,13660,682
20250331,144000,1723845620,13670,13660,13670,13660,763
20250331,143900,1713415610,13670,13660,13670,13660,77
20250331,143800,1712363090,13670,13660,13680,13650,804
20250331,143700,1701379550,13660,13670,13670,13660,77
20250331,143600,1700327040,13690,13680,13780,13670,1011
20250331,143500,1686468630,13670,13680,13680,13670,159
20250331,143400,1684294180,13680,13680,13680,13670,147
20250331,143300,1682283230,13670,13670,13680,13670,242
20250331,143200,1678973740,13670,13680,13680,13670,16
20250331,143100,1678754980,13680,13680,13680,13680,6
20250331,143000,1678672900,13670,13675,13680,13670,7
20250331,142900,1678577190,13680,13680,13680,13670,151
20250331,142800,1676512010,13680,13670,13680,13670,70
20250331,142700,1675554480,13670,13680,13680,13670,5
20250331,142600,1675486110,13660,13660,13660,13650,276
20250331,142500,1671715970,13720,13700,13720,13660,305
20250331,142400,1667549430,13710,13660,13710,13650,259
20250331,142300,1664009410,13640,13660,13660,13640,59
20250331,142200,1663204180,13660,13660,13680,13660,335
20250331,142100,1658625590,13640,13670,13670,13640,2114
20250331,142000,1629771410,13680,13670,13680,13670,186
20250331,141900,1627227670,13660,13670,13670,13660,748
20250331,141800,1617004340,13670,13700,13700,13670,103
20250331,141700,1615596270,13700,13690,13700,13690,537
20250331,141600,1608239380,13670,13670,13700,13670,938
20250331,141500,1595410700,13670,13670,13670,13660,206
20250331,141400,1592594690,13660,13670,13670,13650,822
20250331,141300,1581373880,13660,13670,13680,13660,513
20250331,141200,1574362430,13670,13670,13680,13670,102
20250331,141100,1572968080,13670,13690,13690,13670,408
20250331,141000,1567387780,13690,13710,13710,13690,157
20250331,140900,1565237660,13700,13700,13700,13700,10
20250331,140800,1565100660,13700,13710,13710,13700,974
20250331,140700,1551755140,13700,13690,13710,13670,627
20250331,140600,1543174190,13670,13680,13680,13670,87
20250331,140500,1541984850,13710,13680,13710,13670,500
20250331,140400,1535143210,13690,13670,13690,13670,101
20250331,140300,1533762520,13680,13690,13690,13670,848
20250331,140200,1522166160,13690,13700,13700,13680,312
20250331,140100,1517895770,13680,13700,13720,13680,404
20250331,140000,1512368950,13680,13690,13700,13680,338
20250331,135900,1507740970,13690,13680,13690,13680,131
20250331,135800,1505947590,13690,13680,13690,13670,143
20250331,135700,1503991750,13690,13670,13690,13670,21
20250331,135600,1503704660,13690,13670,13690,13670,105
20250331,135500,1502269290,13690,13690,13690,13690,101
20250331,135400,1500886600,13700,13720,13720,13700,462
20250331,135300,1494553080,13710,13710,13710,13700,376
20250331,135200,1489398350,13700,13700,13710,13700,99
20250331,135100,1488042040,13710,13700,13710,13700,98
20250331,135000,1486698560,13710,13720,13730,13700,436
20250331,134900,1480722900,13710,13690,13710,13690,121
20250331,134800,1479065520,13660,13660,13660,13660,43
20250331,134700,1478478140,13650,13700,13700,13650,4984
20250331,134600,1410423990,13690,13700,13700,13690,107
20250331,134500,1408958420,13700,13710,13720,13700,518
20250331,134400,1401860200,13720,13720,13720,13720,1
20250331,134300,1401846480,13710,13720,13720,13710,42
20250331,134200,1401270250,13720,13720,13720,13720,15
20250331,134100,1401064450,13710,13710,13710,13710,100
20250331,134000,1399693450,13740,13730,13740,13730,2
20250331,133900,1399665980,13710,13730,13730,13700,1763
20250331,133800,1375509230,13730,13710,13730,13710,209
20250331,133700,1372641200,13710,13710,13710,13710,700
20250331,133600,1363044200,13720,13710,13720,13710,749
20250331,133500,1352771100,13710,13710,13710,13710,0
20250331,133400,1352771100,13710,13720,13720,13710,660
20250331,133300,1343720930,13730,13740,13740,13730,399
20250331,133200,1338242330,13740,13740,13740,13740,38
20250331,133100,1337720210,13740,13740,13740,13740,2
20250331,133000,1337692730,13750,13750,13750,13750,45
20250331,132900,1337073980,13720,13750,13750,13720,90
20250331,132800,1335838270,13740,13720,13740,13720,244
20250331,132700,1332486410,13720,13720,13720,13720,100
20250331,132600,1331114410,13730,13730,13750,13720,444
20250331,132500,1325019110,13730,13750,13750,13730,305
20250331,132400,1320829510,13770,13770,13780,13750,1027
20250331,132300,1306698190,13760,13760,13770,13760,102
20250331,132200,1305294650,13750,13750,13770,13750,536
20250331,132100,1297924060,13740,13740,13740,13740,0
20250331,132000,1297924060,13740,13750,13750,13730,328
20250331,131900,1293417340,13750,13750,13750,13750,104
20250331,131800,1291987340,13750,13750,13750,13750,100
20250331,131700,1290612340,13750,13750,13760,13740,325
20250331,131600,1286141390,13750,13760,13790,13750,508
20250331,131500,1279153990,13750,13790,13800,13750,415
20250331,131400,1273434640,13750,13800,13800,13750,159
20250331,131300,1271240660,13780,13740,13780,13740,346
20250331,131200,1266476710,13750,13750,13750,13750,105
20250331,131100,1265032960,13770,13770,13810,13770,300
20250331,131000,1260901780,13750,13720,13750,13720,379
20250331,130900,1255694390,13750,13740,13770,13700,3417
20250331,130800,1208836200,13740,13730,13740,13720,505
20250331,130700,1201905890,13730,13740,13740,13730,298
20250331,130600,1197813910,13740,13750,13760,13740,752
20250331,130500,1187474120,13750,13760,13770,13750,771
20250331,130400,1176864950,13770,13780,13780,13770,715
20250331,130300,1167014400,13770,13790,13790,13770,115
20250331,130200,1165429960,13790,13800,13800,13780,1228
20250331,130100,1148501470,13800,13810,13810,13800,90
20250331,130000,1147258950,13810,13820,13820,13800,20
20250331,125900,1146982840,13790,13790,13790,13780,1390
20250331,125800,1127828190,13780,13790,13790,13780,674
20250331,125700,1118534730,13820,13800,13820,13780,432
20250331,125600,1112574830,13810,13810,13810,13800,66
20250331,125500,1111663470,13810,13810,13820,13800,254
20250331,125400,1108155820,13810,13810,13810,13800,1354
20250331,125300,1089469250,13820,13840,13840,13810,622
20250331,125200,1080876100,13830,13840,13840,13830,928
20250331,125100,1068038910,13850,13860,13860,13850,155
20250331,125000,1065890690,13850,13860,13860,13850,207
20250331,124900,1063023720,13870,13860,13870,13840,281
20250331,124800,1059130910,13860,13860,13860,13840,312
20250331,124700,1054808640,13860,13850,13880,13850,1386
20250331,124600,1035612420,13890,13870,13890,13860,760
20250331,124500,1025076590,13870,13870,13870,13870,325
20250331,124400,1020568840,13870,13870,13870,13860,211
20250331,124300,1017642970,13870,13870,13870,13865,268
20250331,124200,1013925860,13870,13870,13870,13870,22
20250331,124100,1013620720,13860,13860,13860,13860,110
20250331,124000,1012096120,13870,13860,13870,13860,219
20250331,123900,1009060740,13860,13870,13870,13860,787
20250331,123800,998149820,13860,13870,13870,13860,261
20250331,123700,994531110,13870,13870,13870,13870,516
20250331,123600,987374190,13865,13870,13870,13865,271
20250331,123500,983615470,13870,13870,13870,13870,1000
20250331,123400,969745470,13880,13880,13880,13880,249
20250331,123300,966289350,13900,13880,13900,13880,118
20250331,123200,964649510,13880,13880,13880,13880,0
20250331,123100,964649510,13880,13890,13890,13880,755
20250331,123000,954169110,13890,13890,13890,13890,60
20250331,122900,953335710,13910,13910,13910,13910,1
20250331,122800,953321800,13890,13910,13910,13890,1201
20250331,122700,936632470,13910,13910,13910,13910,10
20250331,122600,936493370,13930,13930,13930,13930,0
20250331,122500,936493370,13930,13930,13930,13930,0
20250331,122400,936493370,13930,13930,13930,13930,0
20250331,122300,936493370,13930,13930,13930,13930,0
20250331,122200,936493370,13930,13930,13930,13930,0
20250331,122100,936493370,13930,13930,13930,13930,0
20250331,122000,936493370,13930,13920,13930,13900,321
20250331,121900,932029690,13920,13930,13930,13920,722
20250331,121800,921978750,13930,13930,13930,13930,40
20250331,121700,921421550,13920,13920,13920,13920,221
20250331,121600,918345230,13920,13920,13920,13920,1
20250331,121500,918331310,13920,13920,13920,13920,0
20250331,121400,918331310,13920,13920,13920,13920,142
20250331,121300,916354670,13920,13910,13920,13910,124
20250331,121200,914629560,13930,13930,13930,13930,0
20250331,121100,914629560,13930,13930,13930,13930,1
20250331,121000,914615630,13950,13950,13950,13950,0
20250331,120900,914615630,13950,13950,13950,13950,12
20250331,120800,914448230,13950,13950,13950,13950,0
20250331,120700,914448230,13950,13950,13950,13950,60
20250331,120600,913611230,13950,13950,13950,13950,4
20250331,120500,913555430,13950,13950,13950,13950,37
20250331,120400,913039280,13950,13950,13950,13950,3
20250331,120300,912997430,13960,13960,13960,13960,0
20250331,120200,912997430,13960,13960,13960,13960,60
20250331,120100,912159830,13910,13920,13920,13910,190
20250331,120000,909515440,13920,13960,13960,13920,131
20250331,115900,907689120,13960,13960,13960,13960,50
20250331,115800,906991120,13950,13950,13950,13950,65
20250331,115700,906084370,13970,13970,13970,13970,0
20250331,115600,906084370,13970,13970,13970,13970,0
20250331,115500,906084370,13970,13970,13970,13970,2
20250331,115400,906056430,13970,13970,13970,13970,1
20250331,115300,906042460,13920,13950,13950,13920,456
20250331,115200,899686780,13950,13950,13950,13950,0
20250331,115100,899686780,13950,13970,13970,13950,216
20250331,115000,896670600,13990,13990,13990,13990,0
20250331,114900,896670600,13990,13990,13990,13990,505
20250331,114800,889605650,14010,13970,14040,13960,1448
20250331,114700,869366350,13980,13980,13980,13980,1
20250331,114600,869352370,13980,13980,13980,13980,0
20250331,114500,869352370,13980,13980,13980,13980,140
20250331,114400,867395170,13970,13970,13970,13970,0
20250331,114300,867395170,13970,13970,13970,13970,3
20250331,114200,867353260,13970,13970,13970,13970,1
20250331,114100,867339290,13950,13950,13950,13950,0
20250331,114000,867339290,13950,13950,13950,13950,85
20250331,113900,866153540,13950,13950,13950,13950,119
20250331,113800,864493490,13940,13940,13940,13940,2
20250331,113700,864465610,13930,13930,13930,13930,0
20250331,113600,864465610,13930,13930,13930,13930,46
20250331,113500,863824830,13970,13970,13970,13970,3
20250331,113400,863782920,13970,13970,13970,13970,20
20250331,113300,863503520,13970,13970,13970,13970,0
20250331,113200,863503520,13970,13970,13970,13970,1
20250331,113100,863489550,13970,13970,13970,13970,2
20250331,113000,863461610,13970,13940,13970,13940,355
20250331,112900,858511790,13940,13940,13940,13940,466
20250331,112800,852015750,13920,13950,13950,13920,457
20250331,112700,845650570,13950,13950,13950,13950,245
20250331,112600,842232820,13940,13940,13940,13940,124
20250331,112500,840504260,13950,13950,13950,13950,33
20250331,112400,840043910,13950,13950,13950,13950,31
20250331,112300,839611460,13950,13980,13980,13950,150
20250331,112200,837517070,13990,13990,13990,13990,15
20250331,112100,837307220,13980,13990,13990,13980,9
20250331,112000,837181360,13990,13960,13990,13960,317
20250331,111900,832755740,13970,13970,13970,13970,2
20250331,111800,832727800,13970,13970,13970,13970,4
20250331,111700,832671920,13970,13960,13970,13960,163
20250331,111600,830395800,13950,13950,13950,13950,0
20250331,111500,830395800,13950,13950,13950,13940,415
20250331,111400,824608820,13940,13960,13960,13940,274
20250331,111300,820788290,13960,13960,13960,13960,10
20250331,111200,820648690,13960,13950,13960,13940,886
20250331,111100,808288500,13960,13960,13960,13960,2
20250331,111000,808260580,13980,13980,13980,13980,0
20250331,110900,808260580,13980,13990,13990,13950,1560
20250331,110800,786465230,13990,13990,13990,13990,205
20250331,110700,783597280,13990,14000,14010,13990,1065
20250331,110600,768690370,14010,14010,14010,14010,20
20250331,110500,768410170,14020,14020,14020,14020,2
20250331,110400,768382130,14040,14010,14040,14010,144
20250331,110300,766363310,14010,14020,14020,14010,832
20250331,110200,754699660,14030,14030,14030,14030,0
20250331,110100,754699660,14030,14050,14050,14030,340
20250331,110000,749924660,14060,14060,14060,14060,0
20250331,105900,749924660,14060,14060,14060,14060,16
20250331,105800,749699700,14100,14100,14100,14100,0
20250331,105700,749699700,14100,14090,14100,14090,100
20250331,105600,748289850,14050,14050,14050,14050,401
20250331,105500,742655800,14050,14050,14050,14050,398
20250331,105400,737063900,14050,14050,14090,14010,2411
20250331,105300,703186990,14050,14050,14050,14050,0
20250331,105200,703186990,14050,14050,14050,14050,0
20250331,105100,703186990,14050,14050,14050,14050,0
20250331,105000,703186990,14050,14030,14050,14030,61
20250331,104900,702330660,13990,14000,14000,13990,78
20250331,104800,701239260,14000,14010,14010,13990,614
20250331,104700,692644110,14010,14040,14040,14010,389
20250331,104600,687187000,14050,14050,14050,14040,64
20250331,104500,686287810,14070,14110,14110,14050,1481
20250331,104400,665430400,14100,14100,14100,14100,1
20250331,104300,665416300,14130,14130,14130,14130,50
20250331,104200,664709800,14110,14120,14120,14110,166
20250331,104100,662367400,14130,14190,14190,14130,69
20250331,104000,661391440,14190,14190,14190,14190,1
20250331,103900,661377250,14190,14170,14190,14170,51
20250331,103800,660653760,14170,14170,14170,14170,20
20250331,103700,660370360,14170,14170,14170,14150,19
20250331,103600,660101230,14150,14170,14170,14150,280
20250331,103500,656137950,14160,14160,14160,14160,24
20250331,103400,655798110,14170,14200,14200,14170,121
20250331,103300,654083300,14200,14200,14200,14200,6
20250331,103200,653998100,14190,14190,14190,14190,2
20250331,103100,653969720,14190,14190,14190,14190,19
20250331,103000,653700110,14210,14210,14210,14190,614
20250331,102900,644976060,14210,14210,14210,14210,238
20250331,102800,641594080,14210,14230,14260,14210,233
20250331,102700,638275520,14240,14240,14240,14240,10
20250331,102600,638133120,14240,14240,14240,14240,5
20250331,102500,638061920,14240,14210,14240,14210,124
20250331,102400,636298350,14200,14200,14200,14200,11
20250331,102300,636142150,14200,14160,14210,14120,1179
20250331,102200,619444290,14200,14200,14200,14200,10
20250331,102100,619302290,14160,14160,14160,14160,2
20250331,102000,619273970,14150,14180,14220,14150,464
20250331,101900,612699800,14160,14210,14210,14160,263
20250331,101800,608967970,14200,14190,14200,14180,224
20250331,101700,605788730,14190,14150,14190,14150,72
20250331,101600,604769850,14190,14190,14190,14190,4
20250331,101500,604713090,14140,14140,14140,14140,3
20250331,101400,604670670,14190,14190,14190,14130,7
20250331,101300,604571640,14150,14200,14200,14150,1015
20250331,101200,590209190,14150,14140,14150,14140,139
20250331,101100,588243340,14150,14130,14150,14130,611
20250331,101000,579609670,14130,14120,14130,14120,34
20250331,100900,579129280,14120,14120,14120,14120,22
20250331,100800,578818640,14130,14130,14130,14130,5
20250331,100700,578747990,14150,14200,14200,14150,2
20250331,100600,578719640,14150,14130,14150,14130,57
20250331,100500,577913660,14130,14130,14130,14130,54
20250331,100400,577150640,14130,14130,14130,14130,10
20250331,100300,577009340,14130,14130,14130,14110,363
20250331,100200,571887230,14130,14120,14130,14120,176
20250331,100100,569401050,14130,14130,14130,14130,0
20250331,100000,569401050,14130,14140,14140,14100,6
20250331,095900,569316310,14140,14150,14150,14140,11
20250331,095800,569160710,14150,14150,14150,14150,223
20250331,095700,566005260,14150,14150,14150,14150,20
20250331,095600,565722260,14150,14150,14150,14150,10
20250331,095500,565580760,14150,14160,14160,14100,102
20250331,095400,564142330,14110,14160,14160,14100,1091
20250331,095300,548705310,14160,14130,14190,14100,652
20250331,095200,539472200,14130,14110,14140,14110,326
20250331,095100,534867160,14130,14080,14130,14020,498
20250331,095000,527859990,14080,14080,14080,14020,210
20250331,094900,524915190,14080,14010,14080,14010,138
20250331,094800,522975830,14010,14010,14010,14010,370
20250331,094700,517792130,14010,14010,14010,14010,600
20250331,094600,509386130,13980,13980,13980,13980,12
20250331,094500,509218370,14080,14080,14080,14080,0
20250331,094400,509218370,14080,13980,14080,13980,521
20250331,094300,501928690,14000,13980,14000,13980,442
20250331,094200,495743910,13980,14000,14000,13980,810
20250331,094100,484406720,14080,14070,14080,14030,1229
20250331,094000,467157390,14060,14010,14060,14000,747
20250331,093900,456695870,14010,14030,14050,14010,289
20250331,093800,452640070,14040,14050,14050,14040,1220
20250331,093700,435505140,14050,14050,14050,14050,101
20250331,093600,434086090,14050,14070,14070,14050,398
20250331,093500,428493750,14070,14070,14070,14060,610
20250331,093400,419911740,14060,14060,14060,14060,33
20250331,093300,419447760,14060,14050,14060,14050,87
20250331,093200,418224740,14110,14060,14110,14060,1632
20250331,093100,395253640,14060,14060,14060,14060,10
20250331,093000,395113040,14080,14050,14080,14050,392
20250331,092900,389603200,14050,14050,14050,14050,18
20250331,092800,389350300,14060,13970,14060,13970,1422
20250331,092700,369404630,14010,13970,14010,13970,472
20250331,092600,362796400,13970,13960,13970,13940,1385
20250331,092500,343473330,13970,14000,14000,13970,61
20250331,092400,342620230,14010,13910,14010,13850,3550
20250331,092300,293107610,13880,13920,13930,13880,408
20250331,092200,287437350,13850,13950,13950,13850,1529
20250331,092100,266154080,13960,13940,13960,13930,273
20250331,092000,262349780,13940,13970,13970,13940,125
20250331,091900,260607010,13950,13990,13990,13930,1291
20250331,091800,242589540,14000,14030,14030,13990,1207
20250331,091700,225683730,14030,14050,14050,14020,1307
20250331,091600,207344390,14050,14080,14080,14050,350
20250331,091500,202423120,14060,14060,14060,14060,496
20250331,091400,195449360,14080,14050,14100,14050,1276
20250331,091300,177504240,14050,14130,14130,14040,1364
20250331,091200,158323310,14130,14140,14140,14100,1122
20250331,091100,142488880,14120,14150,14150,14100,998
20250331,091000,128408760,14150,14150,14150,14150,12
20250331,090900,128238960,14155,14140,14155,14110,346
20250331,090800,123348395,14110,14140,14140,14110,398
20250331,090700,117729615,14100,14090,14170,14090,1753
20250331,090600,92967055,14090,14080,14100,14070,159
20250331,090500,90725895,14070,14140,14140,14070,280
20250331,090400,86777405,14140,14070,14140,14060,176
20250331,090300,84300135,14050,14070,14090,14050,404
20250331,090200,78613985,14070,14115,14115,14070,255
20250331,090100,75023850,14070,14120,14270,14050,1631
20250331,090000,52031360,14210,14260,14280,14100,3653