KissMeData/457600/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211100,293930894,3060,3060,3060,3060,1943
20250331,211000,293930894,3060,3060,3060,3060,0
20250331,210900,293930894,3060,3060,3060,3060,0
20250331,210800,293930894,3060,3060,3060,3060,0
20250331,210700,293930894,3060,3060,3060,3060,0
20250331,210600,293930894,3060,3060,3060,3060,0
20250331,210500,293930894,3060,3060,3060,3060,0
20250331,210400,293930894,3060,3060,3060,3060,0
20250331,210300,293930894,3060,3060,3060,3060,0
20250331,210200,293930894,3060,3060,3060,3060,0
20250331,210100,293930894,3060,3060,3060,3060,0
20250331,210000,293930894,3060,3060,3060,3060,0
20250331,205900,293930894,3060,3060,3060,3060,0
20250331,205800,293930894,3060,3060,3060,3060,0
20250331,205700,293930894,3060,3060,3060,3060,0
20250331,205600,293930894,3060,3060,3060,3060,0
20250331,205500,293930894,3060,3060,3060,3060,0
20250331,205400,293930894,3060,3060,3060,3060,0
20250331,205300,293930894,3060,3060,3060,3060,0
20250331,205200,293930894,3060,3060,3060,3060,0
20250331,205100,293930894,3060,3060,3060,3060,0
20250331,205000,293930894,3060,3060,3060,3060,0
20250331,204900,293930894,3060,3060,3060,3060,0
20250331,204800,293930894,3060,3060,3060,3060,0
20250331,204700,293930894,3060,3060,3060,3060,0
20250331,204600,293930894,3060,3060,3060,3060,0
20250331,204500,293930894,3060,3060,3060,3060,0
20250331,204400,293930894,3060,3060,3060,3060,0
20250331,204300,293930894,3060,3060,3060,3060,0
20250331,204200,293930894,3060,3060,3060,3060,0
20250331,204100,293930894,3060,3060,3060,3060,1943
20250331,204000,293930894,3060,3060,3060,3060,0
20250331,203900,293930894,3060,3060,3060,3060,0
20250331,203800,293930894,3060,3060,3060,3060,0
20250331,203700,293930894,3060,3060,3060,3060,0
20250331,203600,293930894,3060,3060,3060,3060,0
20250331,203500,293930894,3060,3060,3060,3060,0
20250331,203400,293930894,3060,3060,3060,3060,0
20250331,203300,293930894,3060,3060,3060,3060,0
20250331,203200,293930894,3060,3060,3060,3060,0
20250331,203100,293930894,3060,3060,3060,3060,0
20250331,203000,293930894,3060,3060,3060,3060,0
20250331,202900,293930894,3060,3060,3060,3060,0
20250331,202800,293930894,3060,3060,3060,3060,0
20250331,202700,293930894,3060,3060,3060,3060,0
20250331,202600,293930894,3060,3060,3060,3060,0
20250331,202500,293930894,3060,3060,3060,3060,0
20250331,202400,293930894,3060,3060,3060,3060,0
20250331,202300,293930894,3060,3060,3060,3060,0
20250331,202200,293930894,3060,3060,3060,3060,0
20250331,202100,293930894,3060,3060,3060,3060,0
20250331,202000,293930894,3060,3060,3060,3060,0
20250331,201900,293930894,3060,3060,3060,3060,0
20250331,201800,293930894,3060,3060,3060,3060,0
20250331,201700,293930894,3060,3060,3060,3060,0
20250331,201600,293930894,3060,3060,3060,3060,0
20250331,201500,293930894,3060,3060,3060,3060,0
20250331,201400,293930894,3060,3060,3060,3060,0
20250331,201300,293930894,3060,3060,3060,3060,0
20250331,201200,293930894,3060,3060,3060,3060,0
20250331,201100,293930894,3060,3060,3060,3060,1943
20250331,201000,293930894,3060,3060,3060,3060,0
20250331,200900,293930894,3060,3060,3060,3060,0
20250331,200800,293930894,3060,3060,3060,3060,0
20250331,200700,293930894,3060,3060,3060,3060,0
20250331,200600,293930894,3060,3060,3060,3060,0
20250331,200500,293930894,3060,3060,3060,3060,0
20250331,200400,293930894,3060,3060,3060,3060,0
20250331,200300,293930894,3060,3060,3060,3060,0
20250331,200200,293930894,3060,3060,3060,3060,0
20250331,200100,293930894,3060,3060,3060,3060,0
20250331,200000,293930894,3060,3060,3060,3060,0
20250331,195900,293930894,3060,3060,3060,3060,0
20250331,195800,293930894,3060,3060,3060,3060,0
20250331,195700,293930894,3060,3060,3060,3060,0
20250331,195600,293930894,3060,3060,3060,3060,0
20250331,195500,293930894,3060,3060,3060,3060,0
20250331,195400,293930894,3060,3060,3060,3060,0
20250331,195300,293930894,3060,3060,3060,3060,0
20250331,195200,293930894,3060,3060,3060,3060,0
20250331,195100,293930894,3060,3060,3060,3060,0
20250331,195000,293930894,3060,3060,3060,3060,0
20250331,194900,293930894,3060,3060,3060,3060,0
20250331,194800,293930894,3060,3060,3060,3060,0
20250331,194700,293930894,3060,3060,3060,3060,0
20250331,194600,293930894,3060,3060,3060,3060,0
20250331,194500,293930894,3060,3060,3060,3060,0
20250331,194400,293930894,3060,3060,3060,3060,0
20250331,194300,293930894,3060,3060,3060,3060,0
20250331,194200,293930894,3060,3060,3060,3060,0
20250331,194100,293930894,3060,3060,3060,3060,1943
20250331,194000,293930894,3060,3060,3060,3060,0
20250331,193900,293930894,3060,3060,3060,3060,0
20250331,193800,293930894,3060,3060,3060,3060,0
20250331,193700,293930894,3060,3060,3060,3060,0
20250331,193600,293930894,3060,3060,3060,3060,0
20250331,193500,293930894,3060,3060,3060,3060,0
20250331,193400,293930894,3060,3060,3060,3060,0
20250331,193300,293930894,3060,3060,3060,3060,0
20250331,193200,293930894,3060,3060,3060,3060,0
20250331,193100,293930894,3060,3060,3060,3060,0
20250331,193000,293930894,3060,3060,3060,3060,0
20250331,192900,293930894,3060,3060,3060,3060,0
20250331,192800,293930894,3060,3060,3060,3060,0
20250331,192700,293930894,3060,3060,3060,3060,0
20250331,192600,293930894,3060,3060,3060,3060,0
20250331,192500,293930894,3060,3060,3060,3060,0
20250331,192400,293930894,3060,3060,3060,3060,0
20250331,192300,293930894,3060,3060,3060,3060,0
20250331,192200,293930894,3060,3060,3060,3060,0
20250331,192100,293930894,3060,3060,3060,3060,0
20250331,192000,293930894,3060,3060,3060,3060,0
20250331,191900,293930894,3060,3060,3060,3060,0
20250331,191800,293930894,3060,3060,3060,3060,0
20250331,191700,293930894,3060,3060,3060,3060,0
20250331,191600,293930894,3060,3060,3060,3060,0
20250331,191500,293930894,3060,3060,3060,3060,0
20250331,191400,293930894,3060,3060,3060,3060,0
20250331,191300,293930894,3060,3060,3060,3060,0
20250331,191200,293930894,3060,3060,3060,3060,0
20250331,191100,293930894,3060,3060,3060,3060,1943
20250331,191000,293930894,3060,3060,3060,3060,0
20250331,190900,293930894,3060,3060,3060,3060,0
20250331,190800,293930894,3060,3060,3060,3060,0
20250331,190700,293930894,3060,3060,3060,3060,0
20250331,190600,293930894,3060,3060,3060,3060,0
20250331,190500,293930894,3060,3060,3060,3060,0
20250331,190400,293930894,3060,3060,3060,3060,0
20250331,190300,293930894,3060,3060,3060,3060,0
20250331,190200,293930894,3060,3060,3060,3060,0
20250331,190100,293930894,3060,3060,3060,3060,0
20250331,190000,293930894,3060,3060,3060,3060,0
20250331,185900,293930894,3060,3060,3060,3060,0
20250331,185800,293930894,3060,3060,3060,3060,0
20250331,185700,293930894,3060,3060,3060,3060,0
20250331,185600,293930894,3060,3060,3060,3060,0
20250331,185500,293930894,3060,3060,3060,3060,0
20250331,185400,293930894,3060,3060,3060,3060,0
20250331,185300,293930894,3060,3060,3060,3060,0
20250331,185200,293930894,3060,3060,3060,3060,0
20250331,185100,293930894,3060,3060,3060,3060,0
20250331,185000,293930894,3060,3060,3060,3060,0
20250331,184900,293930894,3060,3060,3060,3060,0
20250331,184800,293930894,3060,3060,3060,3060,0
20250331,184700,293930894,3060,3060,3060,3060,0
20250331,184600,293930894,3060,3060,3060,3060,0
20250331,184500,293930894,3060,3060,3060,3060,0
20250331,184400,293930894,3060,3060,3060,3060,0
20250331,184300,293930894,3060,3060,3060,3060,0
20250331,184200,293930894,3060,3060,3060,3060,0
20250331,184100,293930894,3060,3060,3060,3060,1943
20250331,184000,293930894,3060,3060,3060,3060,0
20250331,183900,293930894,3060,3060,3060,3060,0
20250331,183800,293930894,3060,3060,3060,3060,0
20250331,183700,293930894,3060,3060,3060,3060,0
20250331,183600,293930894,3060,3060,3060,3060,0
20250331,183500,293930894,3060,3060,3060,3060,0
20250331,183400,293930894,3060,3060,3060,3060,0
20250331,183300,293930894,3060,3060,3060,3060,0
20250331,183200,293930894,3060,3060,3060,3060,0
20250331,183100,293930894,3060,3060,3060,3060,0
20250331,183000,293930894,3060,3060,3060,3060,0
20250331,182900,293930894,3060,3060,3060,3060,0
20250331,182800,293930894,3060,3060,3060,3060,0
20250331,182700,293930894,3060,3060,3060,3060,0
20250331,182600,293930894,3060,3060,3060,3060,0
20250331,182500,293930894,3060,3060,3060,3060,0
20250331,182400,293930894,3060,3060,3060,3060,0
20250331,182300,293930894,3060,3060,3060,3060,0
20250331,182200,293930894,3060,3060,3060,3060,0
20250331,182100,293930894,3060,3060,3060,3060,0
20250331,182000,293930894,3060,3060,3060,3060,0
20250331,181900,293930894,3060,3060,3060,3060,0
20250331,181800,293930894,3060,3060,3060,3060,0
20250331,181700,293930894,3060,3060,3060,3060,0
20250331,181600,293930894,3060,3060,3060,3060,0
20250331,181500,293930894,3060,3060,3060,3060,0
20250331,181400,293930894,3060,3060,3060,3060,0
20250331,181300,293930894,3060,3060,3060,3060,0
20250331,181200,293930894,3060,3060,3060,3060,0
20250331,181100,293930894,3060,3060,3060,3060,1943
20250331,181000,293930894,3060,3060,3060,3060,0
20250331,180900,293930894,3060,3060,3060,3060,0
20250331,180800,293930894,3060,3060,3060,3060,0
20250331,180700,293930894,3060,3060,3060,3060,0
20250331,180600,293930894,3060,3060,3060,3060,0
20250331,180500,293930894,3060,3060,3060,3060,0
20250331,180400,293930894,3060,3060,3060,3060,0
20250331,180300,293930894,3060,3060,3060,3060,0
20250331,180200,293930894,3060,3060,3060,3060,0
20250331,180100,293930894,3060,3060,3060,3060,0
20250331,180000,293930894,3060,3060,3060,3060,0
20250331,175900,293930894,3060,3060,3060,3060,0
20250331,175800,293930894,3060,3060,3060,3060,0
20250331,175700,293930894,3060,3060,3060,3060,0
20250331,175600,293930894,3060,3060,3060,3060,0
20250331,175500,293930894,3060,3060,3060,3060,0
20250331,175400,293930894,3060,3060,3060,3060,0
20250331,175300,293930894,3060,3060,3060,3060,0
20250331,175200,293930894,3060,3060,3060,3060,0
20250331,175100,293930894,3060,3060,3060,3060,0
20250331,175000,293930894,3060,3060,3060,3060,0
20250331,174900,293930894,3060,3060,3060,3060,0
20250331,174800,293930894,3060,3060,3060,3060,0
20250331,174700,293930894,3060,3060,3060,3060,0
20250331,174600,293930894,3060,3060,3060,3060,0
20250331,174500,293930894,3060,3060,3060,3060,0
20250331,174400,293930894,3060,3060,3060,3060,0
20250331,174300,293930894,3060,3060,3060,3060,0
20250331,174200,293930894,3060,3060,3060,3060,0
20250331,174100,293930894,3060,3060,3060,3060,1943
20250331,174000,293930894,3060,3060,3060,3060,0
20250331,173900,293930894,3060,3060,3060,3060,0
20250331,173800,293930894,3060,3060,3060,3060,0
20250331,173700,293930894,3060,3060,3060,3060,0
20250331,173600,293930894,3060,3060,3060,3060,0
20250331,173500,293930894,3060,3060,3060,3060,0
20250331,173400,293930894,3060,3060,3060,3060,0
20250331,173300,293930894,3060,3060,3060,3060,0
20250331,173200,293930894,3060,3060,3060,3060,0
20250331,173100,293930894,3060,3060,3060,3060,0
20250331,173000,293930894,3060,3060,3060,3060,0
20250331,172900,293930894,3060,3060,3060,3060,0
20250331,172800,293930894,3060,3060,3060,3060,0
20250331,172700,293930894,3060,3060,3060,3060,0
20250331,172600,293930894,3060,3060,3060,3060,0
20250331,172500,293930894,3060,3060,3060,3060,0
20250331,172400,293930894,3060,3060,3060,3060,0
20250331,172300,293930894,3060,3060,3060,3060,0
20250331,172200,293930894,3060,3060,3060,3060,0
20250331,172100,293930894,3060,3060,3060,3060,0
20250331,172000,293930894,3060,3060,3060,3060,0
20250331,171900,293930894,3060,3060,3060,3060,0
20250331,171800,293930894,3060,3060,3060,3060,0
20250331,171700,293930894,3060,3060,3060,3060,0
20250331,171600,293930894,3060,3060,3060,3060,0
20250331,171500,293930894,3060,3060,3060,3060,0
20250331,171400,293930894,3060,3060,3060,3060,0
20250331,171300,293930894,3060,3060,3060,3060,0
20250331,171200,293930894,3060,3060,3060,3060,0
20250331,171100,293930894,3060,3060,3060,3060,1943
20250331,171000,293930894,3060,3060,3060,3060,0
20250331,170900,293930894,3060,3060,3060,3060,0
20250331,170800,293930894,3060,3060,3060,3060,0
20250331,170700,293930894,3060,3060,3060,3060,0
20250331,170600,293930894,3060,3060,3060,3060,0
20250331,170500,293930894,3060,3060,3060,3060,0
20250331,170400,293930894,3060,3060,3060,3060,0
20250331,170300,293930894,3060,3060,3060,3060,0
20250331,170200,293930894,3060,3060,3060,3060,0
20250331,170100,293930894,3060,3060,3060,3060,0
20250331,170000,293930894,3060,3060,3060,3060,0
20250331,165900,293930894,3060,3060,3060,3060,0
20250331,165800,293930894,3060,3060,3060,3060,0
20250331,165700,293930894,3060,3060,3060,3060,0
20250331,165600,293930894,3060,3060,3060,3060,0
20250331,165500,293930894,3060,3060,3060,3060,0
20250331,165400,293930894,3060,3060,3060,3060,0
20250331,165300,293930894,3060,3060,3060,3060,0
20250331,165200,293930894,3060,3060,3060,3060,0
20250331,165100,293930894,3060,3060,3060,3060,0
20250331,165000,293930894,3060,3060,3060,3060,0
20250331,164900,293930894,3060,3060,3060,3060,0
20250331,164800,293930894,3060,3060,3060,3060,0
20250331,164700,293930894,3060,3060,3060,3060,0
20250331,164600,293930894,3060,3060,3060,3060,0
20250331,164500,293930894,3060,3060,3060,3060,0
20250331,164400,293930894,3060,3060,3060,3060,0
20250331,164300,293930894,3060,3060,3060,3060,0
20250331,164200,293930894,3060,3060,3060,3060,0
20250331,164100,293930894,3060,3060,3060,3060,1943
20250331,164000,293930894,3060,3060,3060,3060,0
20250331,163900,293930894,3060,3060,3060,3060,0
20250331,163800,293930894,3060,3060,3060,3060,0
20250331,163700,293930894,3060,3060,3060,3060,0
20250331,163600,293930894,3060,3060,3060,3060,0
20250331,163500,293930894,3060,3060,3060,3060,0
20250331,163400,293930894,3060,3060,3060,3060,0
20250331,163300,293930894,3060,3060,3060,3060,0
20250331,163200,293930894,3060,3060,3060,3060,0
20250331,163100,293930894,3060,3060,3060,3060,0
20250331,163000,293930894,3060,3060,3060,3060,0
20250331,162900,293930894,3060,3060,3060,3060,0
20250331,162800,293930894,3060,3060,3060,3060,0
20250331,162700,293930894,3060,3060,3060,3060,0
20250331,162600,293930894,3060,3060,3060,3060,0
20250331,162500,293930894,3060,3060,3060,3060,0
20250331,162400,293930894,3060,3060,3060,3060,0
20250331,162300,293930894,3060,3060,3060,3060,0
20250331,162200,293930894,3060,3060,3060,3060,0
20250331,162100,293930894,3060,3060,3060,3060,0
20250331,162000,293930894,3060,3060,3060,3060,0
20250331,161900,293930894,3060,3060,3060,3060,0
20250331,161800,293930894,3060,3060,3060,3060,0
20250331,161700,293930894,3060,3060,3060,3060,0
20250331,161600,293930894,3060,3060,3060,3060,0
20250331,161500,293930894,3060,3060,3060,3060,0
20250331,161400,293930894,3060,3060,3060,3060,0
20250331,161300,293930894,3060,3060,3060,3060,0
20250331,161200,293930894,3060,3060,3060,3060,0
20250331,161100,293930894,3060,3060,3060,3060,1943
20250331,161000,293930894,3060,3060,3060,3060,0
20250331,160900,293930894,3060,3060,3060,3060,0
20250331,160800,293930894,3060,3060,3060,3060,0
20250331,160700,293930894,3060,3060,3060,3060,0
20250331,160600,293930894,3060,3060,3060,3060,0
20250331,160500,293930894,3060,3060,3060,3060,0
20250331,160400,293930894,3060,3060,3060,3060,0
20250331,160300,293930894,3060,3060,3060,3060,0
20250331,160200,293930894,3060,3060,3060,3060,0
20250331,160100,293930894,3060,3060,3060,3060,0
20250331,160000,293930894,3060,3060,3060,3060,0
20250331,155900,293930894,3060,3060,3060,3060,0
20250331,155800,293930894,3060,3060,3060,3060,0
20250331,155700,293930894,3060,3060,3060,3060,0
20250331,155600,293930894,3060,3060,3060,3060,0
20250331,155500,293930894,3060,3060,3060,3060,0
20250331,155400,293930894,3060,3060,3060,3060,0
20250331,155300,293930894,3060,3060,3060,3060,0
20250331,155200,293930894,3060,3060,3060,3060,0
20250331,155100,293930894,3060,3060,3060,3060,0
20250331,155000,293930894,3060,3060,3060,3060,0
20250331,154900,293930894,3060,3060,3060,3060,0
20250331,154800,293930894,3060,3060,3060,3060,0
20250331,154700,293930894,3060,3060,3060,3060,0
20250331,154600,293930894,3060,3060,3060,3060,0
20250331,154500,293930894,3060,3060,3060,3060,0
20250331,154400,293930894,3060,3060,3060,3060,0
20250331,154300,293930894,3060,3060,3060,3060,0
20250331,154200,293930894,3060,3060,3060,3060,0
20250331,154100,293930894,3060,3060,3060,3060,1943
20250331,154000,293930894,3060,3060,3060,3060,0
20250331,153900,293930894,3060,3060,3060,3060,0
20250331,153800,293930894,3060,3060,3060,3060,0
20250331,153700,293930894,3060,3060,3060,3060,0
20250331,153600,293930894,3060,3060,3060,3060,0
20250331,153500,293930894,3060,3060,3060,3060,0
20250331,153400,293930894,3060,3060,3060,3060,0
20250331,153300,293930894,3060,3060,3060,3060,0
20250331,153200,293930894,3060,3060,3060,3060,0
20250331,153100,293930894,3060,3060,3060,3060,0
20250331,153000,293930894,3060,3060,3060,3060,1943
20250331,152900,287985314,3060,3060,3060,3060,0
20250331,152800,287985314,3060,3060,3060,3060,0
20250331,152700,287985314,3060,3060,3060,3060,0
20250331,152600,287985314,3060,3060,3060,3060,0
20250331,152500,287985314,3060,3060,3060,3060,0
20250331,152400,287985314,3060,3060,3060,3060,0
20250331,152300,287985314,3060,3060,3060,3060,0
20250331,152200,287985314,3060,3060,3060,3060,0
20250331,152100,287985314,3060,3060,3060,3060,0
20250331,152000,287985314,3060,3060,3060,3060,0
20250331,151900,287985314,3060,3060,3060,3060,2
20250331,151800,287979194,3060,3060,3060,3060,0
20250331,151700,287979194,3060,3045,3060,3040,390
20250331,151600,286786839,3055,3055,3055,3055,2
20250331,151500,286780729,3035,3045,3045,3035,108
20250331,151400,286452889,3060,3060,3060,3060,0
20250331,151300,286452889,3060,3060,3060,3060,0
20250331,151200,286452889,3060,3060,3060,3060,39
20250331,151100,286333549,3060,3060,3060,3060,0
20250331,151000,286333549,3060,3060,3060,3060,65
20250331,150900,286134649,3060,3060,3060,3060,6
20250331,150800,286116289,3060,3060,3060,3050,511
20250331,150700,284553629,3060,3047,3060,3047,300
20250331,150600,283637374,3040,3040,3040,3040,0
20250331,150500,283637374,3040,3050,3055,3040,250
20250331,150400,282876219,3040,3040,3040,3040,0
20250331,150300,282876219,3040,3055,3055,3040,391
20250331,150200,281684564,3040,3040,3040,3040,0
20250331,150100,281684564,3040,3040,3040,3040,0
20250331,150000,281684564,3040,3035,3040,3020,872
20250331,145900,279040579,3035,3045,3045,3035,4026
20250331,145800,266801909,3045,3050,3050,3045,490
20250331,145700,265307444,3050,3050,3050,3050,2171
20250331,145600,258685894,3050,3050,3055,3050,890
20250331,145500,255971339,3060,3065,3065,3045,9714
20250331,145400,226380364,3075,3060,3075,3060,1229
20250331,145300,222616469,3065,3070,3070,3065,470
20250331,145200,221175174,3075,3085,3085,3075,2900
20250331,145100,212241749,3085,3090,3090,3085,209
20250331,145000,211596839,3090,3090,3090,3090,530
20250331,144900,209959139,3095,3100,3100,3095,637
20250331,144800,207987599,3100,3100,3100,3100,1
20250331,144700,207984499,3100,3105,3105,3100,55
20250331,144600,207813969,3100,3100,3100,3100,43
20250331,144500,207680669,3100,3100,3100,3100,20
20250331,144400,207618669,3100,3100,3105,3100,661
20250331,144300,205569544,3105,3105,3105,3105,31
20250331,144200,205473289,3105,3105,3105,3105,185
20250331,144100,204898864,3105,3105,3105,3105,0
20250331,144000,204898864,3105,3105,3105,3105,129
20250331,143900,204498319,3105,3105,3105,3105,58
20250331,143800,204318229,3105,3107,3107,3105,57
20250331,143700,204141158,3110,3110,3110,3107,658
20250331,143600,202094949,3100,3100,3100,3100,0
20250331,143500,202094949,3100,3100,3100,3100,0
20250331,143400,202094949,3100,3105,3105,3100,547
20250331,143300,200399244,3100,3107,3107,3100,3528
20250331,143200,189452819,3105,3110,3115,3105,376
20250331,143100,188283709,3110,3110,3110,3110,120
20250331,143000,187910509,3105,3110,3110,3105,340
20250331,142900,186854689,3110,3110,3110,3110,1
20250331,142800,186851579,3115,3115,3115,3115,16
20250331,142700,186801739,3110,3110,3110,3110,0
20250331,142600,186801739,3110,3110,3110,3110,40
20250331,142500,186677339,3105,3105,3105,3105,0
20250331,142400,186677339,3105,3105,3105,3105,0
20250331,142300,186677339,3105,3105,3105,3105,300
20250331,142200,185745839,3105,3110,3110,3105,1000
20250331,142100,182639214,3115,3115,3115,3115,5
20250331,142000,182623639,3115,3115,3115,3115,94
20250331,141900,182330829,3110,3110,3110,3110,0
20250331,141800,182330829,3110,3110,3110,3110,0
20250331,141700,182330829,3110,3110,3110,3110,0
20250331,141600,182330829,3110,3110,3110,3110,146
20250331,141500,181876769,3115,3115,3115,3115,50
20250331,141400,181721019,3115,3115,3115,3115,300
20250331,141300,180786519,3115,3115,3115,3115,100
20250331,141200,180475019,3115,3115,3115,3115,0
20250331,141100,180475019,3115,3115,3115,3115,123
20250331,141000,180091874,3110,3110,3110,3110,0
20250331,140900,180091874,3110,3110,3110,3110,0
20250331,140800,180091874,3110,3110,3110,3110,0
20250331,140700,180091874,3110,3110,3110,3110,0
20250331,140600,180091874,3110,3110,3110,3110,30
20250331,140500,179998574,3110,3110,3110,3110,100
20250331,140400,179687574,3110,3110,3110,3110,0
20250331,140300,179687574,3110,3115,3115,3110,607
20250331,140200,177798849,3115,3115,3115,3115,0
20250331,140100,177798849,3115,3115,3115,3115,139
20250331,140000,177365864,3120,3125,3125,3120,3
20250331,135900,177356499,3130,3130,3130,3130,6
20250331,135800,177337719,3130,3130,3130,3130,1
20250331,135700,177334589,3130,3130,3130,3130,0
20250331,135600,177334589,3130,3130,3130,3130,0
20250331,135500,177334589,3130,3130,3130,3130,8
20250331,135400,177309549,3130,3130,3130,3130,0
20250331,135300,177309549,3130,3130,3130,3130,20
20250331,135200,177246949,3130,3130,3130,3130,162
20250331,135100,176739889,3130,3130,3130,3130,0
20250331,135000,176739889,3130,3130,3130,3130,1
20250331,134900,176736759,3115,3115,3115,3115,4
20250331,134800,176724299,3130,3130,3130,3130,37
20250331,134700,176608489,3130,3130,3130,3130,65
20250331,134600,176405039,3130,3130,3130,3130,15
20250331,134500,176358089,3120,3120,3120,3120,283
20250331,134400,175475129,3120,3120,3120,3120,128
20250331,134300,175075769,3110,3110,3110,3110,30
20250331,134200,174982469,3110,3115,3115,3110,1100
20250331,134100,171558914,3120,3120,3120,3120,143
20250331,134000,171112754,3120,3120,3120,3120,872
20250331,133900,168392114,3120,3120,3120,3120,1
20250331,133800,168388994,3115,3115,3115,3115,916
20250331,133700,165535654,3115,3115,3115,3115,200
20250331,133600,164912654,3125,3125,3130,3120,4695
20250331,133500,150244244,3130,3130,3130,3130,0
20250331,133400,150244244,3130,3125,3130,3125,965
20250331,133300,147228369,3125,3127,3127,3125,1725
20250331,133200,141837740,3130,3130,3130,3130,1
20250331,133100,141834610,3130,3130,3130,3130,0
20250331,133000,141834610,3130,3125,3130,3125,3
20250331,132900,141825225,3125,3125,3125,3125,1100
20250331,132800,138387725,3125,3125,3125,3125,10
20250331,132700,138356475,3130,3130,3130,3130,0
20250331,132600,138356475,3130,3130,3130,3130,10
20250331,132500,138325175,3130,3130,3130,3130,10
20250331,132400,138293875,3130,3130,3130,3130,4
20250331,132300,138281355,3130,3130,3130,3130,10
20250331,132200,138250055,3125,3125,3125,3125,10
20250331,132100,138218805,3130,3130,3130,3130,0
20250331,132000,138218805,3130,3130,3130,3130,10
20250331,131900,138187505,3130,3130,3130,3130,1359
20250331,131800,133933835,3135,3135,3135,3135,0
20250331,131700,133933835,3135,3135,3135,3135,0
20250331,131600,133933835,3135,3135,3135,3135,0
20250331,131500,133933835,3135,3135,3135,3135,0
20250331,131400,133933835,3135,3135,3135,3135,0
20250331,131300,133933835,3135,3135,3135,3135,319
20250331,131200,132933770,3130,3130,3130,3130,100
20250331,131100,132620770,3130,3130,3130,3130,30
20250331,131000,132526870,3130,3135,3135,3130,201
20250331,130900,131897635,3135,3135,3135,3135,15
20250331,130800,131850610,3130,3135,3135,3130,919
20250331,130700,128970385,3140,3140,3140,3140,1
20250331,130600,128967245,3140,3140,3140,3140,0
20250331,130500,128967245,3140,3140,3140,3140,0
20250331,130400,128967245,3140,3140,3140,3140,16
20250331,130300,128917005,3140,3140,3140,3140,23
20250331,130200,128844785,3140,3140,3140,3140,1
20250331,130100,128841645,3140,3140,3140,3140,1261
20250331,130000,124882105,3145,3145,3145,3145,581
20250331,125900,123054860,3155,3155,3155,3155,0
20250331,125800,123054860,3155,3155,3155,3155,0
20250331,125700,123054860,3155,3155,3155,3155,0
20250331,125600,123054860,3155,3155,3155,3155,1
20250331,125500,123051705,3145,3150,3150,3145,112
20250331,125400,122699240,3155,3155,3155,3155,1
20250331,125300,122696085,3150,3150,3150,3150,61
20250331,125200,122503935,3155,3155,3155,3155,1
20250331,125100,122500780,3155,3155,3155,3155,0
20250331,125000,122500780,3155,3155,3155,3155,1
20250331,124900,122497625,3150,3150,3150,3150,0
20250331,124800,122497625,3150,3155,3155,3150,1487
20250331,124700,117813570,3160,3160,3160,3160,0
20250331,124600,117813570,3160,3160,3160,3160,1
20250331,124500,117810410,3160,3160,3160,3160,0
20250331,124400,117810410,3160,3160,3160,3160,0
20250331,124300,117810410,3160,3150,3160,3150,34
20250331,124200,117703300,3150,3150,3150,3150,217
20250331,124100,117019750,3150,3150,3150,3150,0
20250331,124000,117019750,3150,3155,3155,3150,12
20250331,123900,116981945,3160,3160,3160,3160,0
20250331,123800,116981945,3160,3160,3160,3160,0
20250331,123700,116981945,3160,3160,3160,3160,0
20250331,123600,116981945,3160,3160,3160,3160,0
20250331,123500,116981945,3160,3155,3160,3155,54
20250331,123400,116811565,3165,3165,3165,3165,0
20250331,123300,116811565,3165,3165,3165,3165,10
20250331,123200,116779915,3165,3165,3165,3165,0
20250331,123100,116779915,3165,3165,3165,3165,0
20250331,123000,116779915,3165,3165,3165,3165,0
20250331,122900,116779915,3165,3165,3165,3165,31
20250331,122800,116681800,3150,3150,3150,3150,0
20250331,122700,116681800,3150,3150,3150,3150,0
20250331,122600,116681800,3150,3150,3150,3150,339
20250331,122500,115613950,3150,3150,3150,3150,225
20250331,122400,114905200,3150,3150,3150,3150,500
20250331,122300,113330200,3150,3150,3150,3150,399
20250331,122200,112073350,3150,3165,3165,3150,315
20250331,122100,111081010,3160,3160,3160,3160,0
20250331,122000,111081010,3160,3150,3160,3150,111
20250331,121900,110730300,3155,3155,3155,3155,0
20250331,121800,110730300,3155,3155,3155,3155,0
20250331,121700,110730300,3155,3155,3155,3155,3
20250331,121600,110720835,3170,3170,3170,3170,0
20250331,121500,110720835,3170,3170,3170,3170,0
20250331,121400,110720835,3170,3170,3170,3170,0
20250331,121300,110720835,3170,3150,3170,3150,4
20250331,121200,110708215,3150,3160,3160,3150,902
20250331,121100,107866905,3150,3150,3150,3150,0
20250331,121000,107866905,3150,3155,3155,3150,131
20250331,120900,107454220,3155,3155,3155,3155,0
20250331,120800,107454220,3155,3155,3155,3155,0
20250331,120700,107454220,3155,3155,3155,3155,0
20250331,120600,107454220,3155,3155,3155,3155,507
20250331,120500,105854635,3150,3150,3150,3150,0
20250331,120400,105854635,3150,3150,3150,3150,60
20250331,120300,105665635,3150,3150,3150,3150,0
20250331,120200,105665635,3150,3150,3150,3150,0
20250331,120100,105665635,3150,3150,3150,3150,0
20250331,120000,105665635,3150,3150,3150,3150,0
20250331,115900,105665635,3150,3150,3150,3150,0
20250331,115800,105665635,3150,3150,3150,3150,0
20250331,115700,105665635,3150,3150,3150,3150,150
20250331,115600,105193135,3150,3150,3150,3150,0
20250331,115500,105193135,3150,3150,3150,3150,0
20250331,115400,105193135,3150,3150,3150,3150,418
20250331,115300,103876435,3155,3155,3155,3155,0
20250331,115200,103876435,3155,3155,3155,3155,0
20250331,115100,103876435,3155,3155,3155,3155,27
20250331,115000,103791250,3150,3150,3150,3150,31
20250331,114900,103693600,3150,3150,3150,3150,700
20250331,114800,101488600,3150,3155,3155,3150,2818
20250331,114700,92607370,3155,3170,3170,3155,1229
20250331,114600,88721155,3170,3170,3170,3170,0
20250331,114500,88721155,3170,3170,3170,3170,0
20250331,114400,88721155,3170,3170,3170,3170,0
20250331,114300,88721155,3170,3170,3170,3170,0
20250331,114200,88721155,3170,3170,3170,3170,0
20250331,114100,88721155,3170,3170,3170,3170,0
20250331,114000,88721155,3170,3170,3170,3170,87
20250331,113900,88445365,3170,3170,3170,3170,0
20250331,113800,88445365,3170,3170,3170,3170,0
20250331,113700,88445365,3170,3170,3170,3170,1
20250331,113600,88442195,3170,3170,3170,3170,0
20250331,113500,88442195,3170,3170,3170,3170,1
20250331,113400,88439025,3170,3170,3170,3170,0
20250331,113300,88439025,3170,3170,3170,3170,411
20250331,113200,87136155,3170,3170,3170,3170,0
20250331,113100,87136155,3170,3170,3170,3170,0
20250331,113000,87136155,3170,3170,3170,3170,0
20250331,112900,87136155,3170,3170,3170,3170,0
20250331,112800,87136155,3170,3170,3170,3170,0
20250331,112700,87136155,3170,3170,3170,3170,0
20250331,112600,87136155,3170,3170,3170,3170,10
20250331,112500,87104455,3180,3180,3180,3180,0
20250331,112400,87104455,3180,3180,3180,3180,0
20250331,112300,87104455,3180,3180,3180,3180,0
20250331,112200,87104455,3180,3180,3180,3180,2
20250331,112100,87098095,3230,3230,3230,3230,0
20250331,112000,87098095,3230,3230,3230,3230,0
20250331,111900,87098095,3230,3230,3230,3230,0
20250331,111800,87098095,3230,3230,3230,3230,1
20250331,111700,87094865,3170,3170,3170,3170,0
20250331,111600,87094865,3170,3170,3170,3170,0
20250331,111500,87094865,3170,3170,3170,3170,0
20250331,111400,87094865,3170,3195,3195,3170,195
20250331,111300,86475790,3195,3195,3195,3195,0
20250331,111200,86475790,3195,3195,3195,3195,0
20250331,111100,86475790,3195,3195,3195,3195,0
20250331,111000,86475790,3195,3195,3195,3195,0
20250331,110900,86475790,3195,3200,3200,3195,560
20250331,110800,84686470,3230,3230,3230,3230,1
20250331,110700,84683240,3200,3230,3230,3200,21
20250331,110600,84616010,3200,3200,3200,3200,7
20250331,110500,84593610,3230,3230,3230,3230,0
20250331,110400,84593610,3230,3230,3230,3230,6
20250331,110300,84574230,3240,3240,3240,3240,0
20250331,110200,84574230,3240,3240,3240,3240,0
20250331,110100,84574230,3240,3240,3245,3210,66
20250331,110000,84360450,3245,3245,3245,3245,0
20250331,105900,84360450,3245,3245,3245,3245,0
20250331,105800,84360450,3245,3245,3245,3245,0
20250331,105700,84360450,3245,3245,3245,3245,0
20250331,105600,84360450,3245,3245,3245,3245,0
20250331,105500,84360450,3245,3245,3245,3245,0
20250331,105400,84360450,3245,3245,3245,3245,0
20250331,105300,84360450,3245,3245,3245,3245,0
20250331,105200,84360450,3245,3245,3245,3245,0
20250331,105100,84360450,3245,3245,3245,3245,1
20250331,105000,84357205,3220,3225,3225,3220,437
20250331,104900,82948180,3250,3245,3250,3245,1821
20250331,104800,77029955,3250,3250,3250,3250,0
20250331,104700,77029955,3250,3250,3250,3250,0
20250331,104600,77029955,3250,3225,3250,3225,2
20250331,104500,77023480,3250,3250,3250,3250,1
20250331,104400,77020230,3230,3230,3230,3230,1008
20250331,104300,73764390,3255,3235,3255,3230,54
20250331,104200,73589695,3255,3255,3255,3255,0
20250331,104100,73589695,3255,3255,3255,3255,0
20250331,104000,73589695,3255,3255,3255,3255,0
20250331,103900,73589695,3255,3255,3255,3255,3
20250331,103800,73579930,3230,3240,3240,3230,37
20250331,103700,73460240,3260,3255,3260,3255,3
20250331,103600,73450470,3265,3265,3265,3265,0
20250331,103500,73450470,3265,3265,3265,3265,0
20250331,103400,73450470,3265,3265,3265,3265,0
20250331,103300,73450470,3265,3265,3265,3265,0
20250331,103200,73450470,3265,3260,3265,3260,501
20250331,103100,71817205,3260,3260,3260,3260,1
20250331,103000,71813945,3235,3240,3240,3235,11
20250331,102900,71778335,3265,3260,3265,3260,300
20250331,102800,70798915,3265,3255,3265,3255,48
20250331,102700,70642510,3260,3240,3260,3240,717
20250331,102600,68317270,3240,3210,3240,3210,196
20250331,102500,67686815,3205,3195,3205,3195,417
20250331,102400,66352890,3190,3190,3190,3190,0
20250331,102300,66352890,3190,3195,3195,3190,556
20250331,102200,64578750,3195,3195,3195,3195,1
20250331,102100,64575555,3190,3190,3190,3190,0
20250331,102000,64575555,3190,3185,3190,3185,142
20250331,101900,64123250,3180,3180,3180,3180,803
20250331,101800,61569710,3180,3180,3180,3180,1
20250331,101700,61566530,3175,3175,3175,3175,95
20250331,101600,61264905,3175,3175,3175,3175,5
20250331,101500,61249030,3175,3175,3175,3175,0
20250331,101400,61249030,3175,3175,3175,3175,0
20250331,101300,61249030,3175,3175,3175,3175,6
20250331,101200,61229980,3180,3180,3180,3180,0
20250331,101100,61229980,3180,3180,3180,3180,0
20250331,101000,61229980,3180,3180,3180,3180,0
20250331,100900,61229980,3180,3180,3180,3180,2
20250331,100800,61223620,3180,3180,3180,3180,6
20250331,100700,61204540,3155,3155,3155,3155,0
20250331,100600,61204540,3155,3155,3155,3155,0
20250331,100500,61204540,3155,3155,3155,3155,377
20250331,100400,60015105,3155,3155,3155,3155,0
20250331,100300,60015105,3155,3170,3170,3155,95
20250331,100200,59714960,3165,3170,3170,3165,500
20250331,100100,58132335,3165,3165,3165,3165,0
20250331,100000,58132335,3165,3165,3165,3165,0
20250331,095900,58132335,3165,3165,3165,3165,0
20250331,095800,58132335,3165,3165,3165,3165,0
20250331,095700,58132335,3165,3165,3165,3165,0
20250331,095600,58132335,3165,3170,3170,3165,55
20250331,095500,57958010,3170,3170,3170,3170,20
20250331,095400,57894610,3175,3175,3175,3175,0
20250331,095300,57894610,3175,3175,3175,3175,4
20250331,095200,57881910,3165,3170,3170,3165,375
20250331,095100,56693180,3170,3170,3170,3170,5
20250331,095000,56677330,3170,3170,3170,3170,25
20250331,094900,56598080,3170,3155,3170,3155,221
20250331,094800,55898185,3165,3165,3165,3165,0
20250331,094700,55898185,3165,3165,3165,3165,0
20250331,094600,55898185,3165,3165,3165,3155,11
20250331,094500,55863425,3165,3165,3165,3165,2
20250331,094400,55857095,3170,3170,3170,3170,0
20250331,094300,55857095,3170,3170,3170,3170,0
20250331,094200,55857095,3170,3170,3170,3170,3
20250331,094100,55847585,3170,3170,3170,3170,0
20250331,094000,55847585,3170,3165,3170,3165,444
20250331,093900,54442315,3165,3165,3165,3165,52
20250331,093800,54277735,3165,3165,3165,3165,0
20250331,093700,54277735,3165,3165,3165,3165,1
20250331,093600,54274570,3160,3160,3160,3160,299
20250331,093500,53329730,3160,3155,3160,3155,328
20250331,093400,52294885,3165,3160,3165,3155,102
20250331,093300,51972955,3165,3165,3165,3165,0
20250331,093200,51972955,3165,3165,3165,3165,7
20250331,093100,51950800,3160,3160,3160,3160,1
20250331,093000,51947640,3165,3165,3165,3150,103
20250331,092900,51621660,3165,3165,3165,3165,1
20250331,092800,51618495,3155,3155,3155,3155,200
20250331,092700,50987495,3165,3165,3165,3165,0
20250331,092600,50987495,3165,3165,3165,3165,100
20250331,092500,50670995,3165,3165,3165,3150,108
20250331,092400,50329235,3165,3165,3165,3165,1
20250331,092300,50326070,3165,3165,3165,3165,2
20250331,092200,50319740,3145,3150,3150,3145,1500
20250331,092100,45600735,3150,3150,3150,3150,4
20250331,092000,45588135,3170,3170,3170,3170,0
20250331,091900,45588135,3170,3170,3170,3170,2
20250331,091800,45581795,3150,3160,3160,3150,1856
20250331,091700,39727110,3170,3170,3170,3170,0
20250331,091600,39727110,3170,3170,3170,3170,11
20250331,091500,39692240,3160,3160,3160,3160,1500
20250331,091400,34952240,3155,3155,3155,3155,686
20250331,091300,32787910,3155,3150,3155,3150,374
20250331,091200,31607975,3150,3150,3155,3150,17
20250331,091100,31554415,3145,3145,3145,3140,947
20250331,091000,28577110,3145,3155,3160,3145,643
20250331,090900,26551700,3155,3160,3160,3155,155
20250331,090800,26062285,3170,3160,3170,3160,64
20250331,090700,25859415,3155,3175,3175,3155,23
20250331,090600,25786780,3180,3175,3180,3150,1286
20250331,090500,21728235,3185,3185,3185,3185,1
20250331,090400,21725050,3170,3180,3180,3165,238
20250331,090300,20970425,3175,3175,3175,3175,0
20250331,090200,20970425,3175,3175,3175,3175,21
20250331,090100,20903750,3150,3180,3180,3150,374
20250331,090000,19719735,3190,3180,3250,3170,6200