KissMeData/087600/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,459906325,6770,6770,6770,6770,2394
20250331,200200,459906325,6770,6770,6770,6770,0
20250331,200100,459906325,6770,6770,6770,6770,0
20250331,200000,459906325,6770,6770,6770,6770,0
20250331,195900,459906325,6770,6770,6770,6770,0
20250331,195800,459906325,6770,6770,6770,6770,0
20250331,195700,459906325,6770,6770,6770,6770,0
20250331,195600,459906325,6770,6770,6770,6770,0
20250331,195500,459906325,6770,6770,6770,6770,0
20250331,195400,459906325,6770,6770,6770,6770,0
20250331,195300,459906325,6770,6770,6770,6770,0
20250331,195200,459906325,6770,6770,6770,6770,0
20250331,195100,459906325,6770,6770,6770,6770,0
20250331,195000,459906325,6770,6770,6770,6770,0
20250331,194900,459906325,6770,6770,6770,6770,0
20250331,194800,459906325,6770,6770,6770,6770,0
20250331,194700,459906325,6770,6770,6770,6770,0
20250331,194600,459906325,6770,6770,6770,6770,0
20250331,194500,459906325,6770,6770,6770,6770,0
20250331,194400,459906325,6770,6770,6770,6770,0
20250331,194300,459906325,6770,6770,6770,6770,0
20250331,194200,459906325,6770,6770,6770,6770,0
20250331,194100,459906325,6770,6770,6770,6770,0
20250331,194000,459906325,6770,6770,6770,6770,0
20250331,193900,459906325,6770,6770,6770,6770,0
20250331,193800,459906325,6770,6770,6770,6770,0
20250331,193700,459906325,6770,6770,6770,6770,0
20250331,193600,459906325,6770,6770,6770,6770,0
20250331,193500,459906325,6770,6770,6770,6770,0
20250331,193400,459906325,6770,6770,6770,6770,0
20250331,193300,459906325,6770,6770,6770,6770,2394
20250331,193200,459906325,6770,6770,6770,6770,0
20250331,193100,459906325,6770,6770,6770,6770,0
20250331,193000,459906325,6770,6770,6770,6770,0
20250331,192900,459906325,6770,6770,6770,6770,0
20250331,192800,459906325,6770,6770,6770,6770,0
20250331,192700,459906325,6770,6770,6770,6770,0
20250331,192600,459906325,6770,6770,6770,6770,0
20250331,192500,459906325,6770,6770,6770,6770,0
20250331,192400,459906325,6770,6770,6770,6770,0
20250331,192300,459906325,6770,6770,6770,6770,0
20250331,192200,459906325,6770,6770,6770,6770,0
20250331,192100,459906325,6770,6770,6770,6770,0
20250331,192000,459906325,6770,6770,6770,6770,0
20250331,191900,459906325,6770,6770,6770,6770,0
20250331,191800,459906325,6770,6770,6770,6770,0
20250331,191700,459906325,6770,6770,6770,6770,0
20250331,191600,459906325,6770,6770,6770,6770,0
20250331,191500,459906325,6770,6770,6770,6770,0
20250331,191400,459906325,6770,6770,6770,6770,0
20250331,191300,459906325,6770,6770,6770,6770,0
20250331,191200,459906325,6770,6770,6770,6770,0
20250331,191100,459906325,6770,6770,6770,6770,0
20250331,191000,459906325,6770,6770,6770,6770,0
20250331,190900,459906325,6770,6770,6770,6770,0
20250331,190800,459906325,6770,6770,6770,6770,0
20250331,190700,459906325,6770,6770,6770,6770,0
20250331,190600,459906325,6770,6770,6770,6770,0
20250331,190500,459906325,6770,6770,6770,6770,0
20250331,190400,459906325,6770,6770,6770,6770,0
20250331,190300,459906325,6770,6770,6770,6770,2394
20250331,190200,459906325,6770,6770,6770,6770,0
20250331,190100,459906325,6770,6770,6770,6770,0
20250331,190000,459906325,6770,6770,6770,6770,0
20250331,185900,459906325,6770,6770,6770,6770,0
20250331,185800,459906325,6770,6770,6770,6770,0
20250331,185700,459906325,6770,6770,6770,6770,0
20250331,185600,459906325,6770,6770,6770,6770,0
20250331,185500,459906325,6770,6770,6770,6770,0
20250331,185400,459906325,6770,6770,6770,6770,0
20250331,185300,459906325,6770,6770,6770,6770,0
20250331,185200,459906325,6770,6770,6770,6770,0
20250331,185100,459906325,6770,6770,6770,6770,0
20250331,185000,459906325,6770,6770,6770,6770,0
20250331,184900,459906325,6770,6770,6770,6770,0
20250331,184800,459906325,6770,6770,6770,6770,0
20250331,184700,459906325,6770,6770,6770,6770,0
20250331,184600,459906325,6770,6770,6770,6770,0
20250331,184500,459906325,6770,6770,6770,6770,0
20250331,184400,459906325,6770,6770,6770,6770,0
20250331,184300,459906325,6770,6770,6770,6770,0
20250331,184200,459906325,6770,6770,6770,6770,0
20250331,184100,459906325,6770,6770,6770,6770,0
20250331,184000,459906325,6770,6770,6770,6770,0
20250331,183900,459906325,6770,6770,6770,6770,0
20250331,183800,459906325,6770,6770,6770,6770,0
20250331,183700,459906325,6770,6770,6770,6770,0
20250331,183600,459906325,6770,6770,6770,6770,0
20250331,183500,459906325,6770,6770,6770,6770,0
20250331,183400,459906325,6770,6770,6770,6770,0
20250331,183300,459906325,6770,6770,6770,6770,2394
20250331,183200,459906325,6770,6770,6770,6770,0
20250331,183100,459906325,6770,6770,6770,6770,0
20250331,183000,459906325,6770,6770,6770,6770,0
20250331,182900,459906325,6770,6770,6770,6770,0
20250331,182800,459906325,6770,6770,6770,6770,0
20250331,182700,459906325,6770,6770,6770,6770,0
20250331,182600,459906325,6770,6770,6770,6770,0
20250331,182500,459906325,6770,6770,6770,6770,0
20250331,182400,459906325,6770,6770,6770,6770,0
20250331,182300,459906325,6770,6770,6770,6770,0
20250331,182200,459906325,6770,6770,6770,6770,0
20250331,182100,459906325,6770,6770,6770,6770,0
20250331,182000,459906325,6770,6770,6770,6770,0
20250331,181900,459906325,6770,6770,6770,6770,0
20250331,181800,459906325,6770,6770,6770,6770,0
20250331,181700,459906325,6770,6770,6770,6770,0
20250331,181600,459906325,6770,6770,6770,6770,0
20250331,181500,459906325,6770,6770,6770,6770,0
20250331,181400,459906325,6770,6770,6770,6770,0
20250331,181300,459906325,6770,6770,6770,6770,0
20250331,181200,459906325,6770,6770,6770,6770,0
20250331,181100,459906325,6770,6770,6770,6770,0
20250331,181000,459906325,6770,6770,6770,6770,0
20250331,180900,459906325,6770,6770,6770,6770,0
20250331,180800,459906325,6770,6770,6770,6770,0
20250331,180700,459906325,6770,6770,6770,6770,0
20250331,180600,459906325,6770,6770,6770,6770,0
20250331,180500,459906325,6770,6770,6770,6770,0
20250331,180400,459906325,6770,6770,6770,6770,0
20250331,180300,459906325,6770,6770,6770,6770,2394
20250331,180200,459906325,6770,6770,6770,6770,0
20250331,180100,459906325,6770,6770,6770,6770,0
20250331,180000,459906325,6770,6770,6770,6770,0
20250331,175900,459906325,6770,6770,6770,6770,0
20250331,175800,459906325,6770,6770,6770,6770,0
20250331,175700,459906325,6770,6770,6770,6770,0
20250331,175600,459906325,6770,6770,6770,6770,0
20250331,175500,459906325,6770,6770,6770,6770,0
20250331,175400,459906325,6770,6770,6770,6770,0
20250331,175300,459906325,6770,6770,6770,6770,0
20250331,175200,459906325,6770,6770,6770,6770,0
20250331,175100,459906325,6770,6770,6770,6770,0
20250331,175000,459906325,6770,6770,6770,6770,0
20250331,174900,459906325,6770,6770,6770,6770,0
20250331,174800,459906325,6770,6770,6770,6770,0
20250331,174700,459906325,6770,6770,6770,6770,0
20250331,174600,459906325,6770,6770,6770,6770,0
20250331,174500,459906325,6770,6770,6770,6770,0
20250331,174400,459906325,6770,6770,6770,6770,0
20250331,174300,459906325,6770,6770,6770,6770,0
20250331,174200,459906325,6770,6770,6770,6770,0
20250331,174100,459906325,6770,6770,6770,6770,0
20250331,174000,459906325,6770,6770,6770,6770,0
20250331,173900,459906325,6770,6770,6770,6770,0
20250331,173800,459906325,6770,6770,6770,6770,0
20250331,173700,459906325,6770,6770,6770,6770,0
20250331,173600,459906325,6770,6770,6770,6770,0
20250331,173500,459906325,6770,6770,6770,6770,0
20250331,173400,459906325,6770,6770,6770,6770,0
20250331,173300,459906325,6770,6770,6770,6770,2394
20250331,173200,459906325,6770,6770,6770,6770,0
20250331,173100,459906325,6770,6770,6770,6770,0
20250331,173000,459906325,6770,6770,6770,6770,0
20250331,172900,459906325,6770,6770,6770,6770,0
20250331,172800,459906325,6770,6770,6770,6770,0
20250331,172700,459906325,6770,6770,6770,6770,0
20250331,172600,459906325,6770,6770,6770,6770,0
20250331,172500,459906325,6770,6770,6770,6770,0
20250331,172400,459906325,6770,6770,6770,6770,0
20250331,172300,459906325,6770,6770,6770,6770,0
20250331,172200,459906325,6770,6770,6770,6770,0
20250331,172100,459906325,6770,6770,6770,6770,0
20250331,172000,459906325,6770,6770,6770,6770,0
20250331,171900,459906325,6770,6770,6770,6770,0
20250331,171800,459906325,6770,6770,6770,6770,0
20250331,171700,459906325,6770,6770,6770,6770,0
20250331,171600,459906325,6770,6770,6770,6770,0
20250331,171500,459906325,6770,6770,6770,6770,0
20250331,171400,459906325,6770,6770,6770,6770,0
20250331,171300,459906325,6770,6770,6770,6770,0
20250331,171200,459906325,6770,6770,6770,6770,0
20250331,171100,459906325,6770,6770,6770,6770,0
20250331,171000,459906325,6770,6770,6770,6770,0
20250331,170900,459906325,6770,6770,6770,6770,0
20250331,170800,459906325,6770,6770,6770,6770,0
20250331,170700,459906325,6770,6770,6770,6770,0
20250331,170600,459906325,6770,6770,6770,6770,0
20250331,170500,459906325,6770,6770,6770,6770,0
20250331,170400,459906325,6770,6770,6770,6770,0
20250331,170300,459906325,6770,6770,6770,6770,2394
20250331,170200,459906325,6770,6770,6770,6770,0
20250331,170100,459906325,6770,6770,6770,6770,0
20250331,170000,459906325,6770,6770,6770,6770,0
20250331,165900,459906325,6770,6770,6770,6770,0
20250331,165800,459906325,6770,6770,6770,6770,0
20250331,165700,459906325,6770,6770,6770,6770,0
20250331,165600,459906325,6770,6770,6770,6770,0
20250331,165500,459906325,6770,6770,6770,6770,0
20250331,165400,459906325,6770,6770,6770,6770,0
20250331,165300,459906325,6770,6770,6770,6770,0
20250331,165200,459906325,6770,6770,6770,6770,0
20250331,165100,459906325,6770,6770,6770,6770,0
20250331,165000,459906325,6770,6770,6770,6770,0
20250331,164900,459906325,6770,6770,6770,6770,0
20250331,164800,459906325,6770,6770,6770,6770,0
20250331,164700,459906325,6770,6770,6770,6770,0
20250331,164600,459906325,6770,6770,6770,6770,0
20250331,164500,459906325,6770,6770,6770,6770,0
20250331,164400,459906325,6770,6770,6770,6770,0
20250331,164300,459906325,6770,6770,6770,6770,0
20250331,164200,459906325,6770,6770,6770,6770,0
20250331,164100,459906325,6770,6770,6770,6770,0
20250331,164000,459906325,6770,6770,6770,6770,0
20250331,163900,459906325,6770,6770,6770,6770,0
20250331,163800,459906325,6770,6770,6770,6770,0
20250331,163700,459906325,6770,6770,6770,6770,0
20250331,163600,459906325,6770,6770,6770,6770,0
20250331,163500,459906325,6770,6770,6770,6770,0
20250331,163400,459906325,6770,6770,6770,6770,0
20250331,163300,459906325,6770,6770,6770,6770,2394
20250331,163200,459906325,6770,6770,6770,6770,0
20250331,163100,459906325,6770,6770,6770,6770,0
20250331,163000,459906325,6770,6770,6770,6770,0
20250331,162900,459906325,6770,6770,6770,6770,0
20250331,162800,459906325,6770,6770,6770,6770,0
20250331,162700,459906325,6770,6770,6770,6770,0
20250331,162600,459906325,6770,6770,6770,6770,0
20250331,162500,459906325,6770,6770,6770,6770,0
20250331,162400,459906325,6770,6770,6770,6770,0
20250331,162300,459906325,6770,6770,6770,6770,0
20250331,162200,459906325,6770,6770,6770,6770,0
20250331,162100,459906325,6770,6770,6770,6770,0
20250331,162000,459906325,6770,6770,6770,6770,0
20250331,161900,459906325,6770,6770,6770,6770,0
20250331,161800,459906325,6770,6770,6770,6770,0
20250331,161700,459906325,6770,6770,6770,6770,0
20250331,161600,459906325,6770,6770,6770,6770,0
20250331,161500,459906325,6770,6770,6770,6770,0
20250331,161400,459906325,6770,6770,6770,6770,0
20250331,161300,459906325,6770,6770,6770,6770,0
20250331,161200,459906325,6770,6770,6770,6770,0
20250331,161100,459906325,6770,6770,6770,6770,0
20250331,161000,459906325,6770,6770,6770,6770,0
20250331,160900,459906325,6770,6770,6770,6770,0
20250331,160800,459906325,6770,6770,6770,6770,0
20250331,160700,459906325,6770,6770,6770,6770,0
20250331,160600,459906325,6770,6770,6770,6770,0
20250331,160500,459906325,6770,6770,6770,6770,0
20250331,160400,459906325,6770,6770,6770,6770,0
20250331,160300,459906325,6770,6770,6770,6770,2394
20250331,160200,459906325,6770,6770,6770,6770,0
20250331,160100,459906325,6770,6770,6770,6770,0
20250331,160000,459906325,6770,6770,6770,6770,0
20250331,155900,459906325,6770,6770,6770,6770,0
20250331,155800,459906325,6770,6770,6770,6770,0
20250331,155700,459906325,6770,6770,6770,6770,0
20250331,155600,459906325,6770,6770,6770,6770,0
20250331,155500,459906325,6770,6770,6770,6770,0
20250331,155400,459906325,6770,6770,6770,6770,0
20250331,155300,459906325,6770,6770,6770,6770,0
20250331,155200,459906325,6770,6770,6770,6770,0
20250331,155100,459906325,6770,6770,6770,6770,0
20250331,155000,459906325,6770,6770,6770,6770,0
20250331,154900,459906325,6770,6770,6770,6770,0
20250331,154800,459906325,6770,6770,6770,6770,0
20250331,154700,459906325,6770,6770,6770,6770,0
20250331,154600,459906325,6770,6770,6770,6770,0
20250331,154500,459906325,6770,6770,6770,6770,0
20250331,154400,459906325,6770,6770,6770,6770,0
20250331,154300,459906325,6770,6770,6770,6770,0
20250331,154200,459906325,6770,6770,6770,6770,0
20250331,154100,459906325,6770,6770,6770,6770,0
20250331,154000,459906325,6770,6770,6770,6770,0
20250331,153900,459906325,6770,6770,6770,6770,0
20250331,153800,459906325,6770,6770,6770,6770,0
20250331,153700,459906325,6770,6770,6770,6770,0
20250331,153600,459906325,6770,6770,6770,6770,0
20250331,153500,459906325,6770,6770,6770,6770,0
20250331,153400,459906325,6770,6770,6770,6770,0
20250331,153300,459906325,6770,6770,6770,6770,2394
20250331,153200,459906325,6770,6770,6770,6770,0
20250331,153100,459906325,6770,6770,6770,6770,0
20250331,153000,459906325,6770,6770,6770,6770,2394
20250331,152900,443698945,6730,6730,6730,6730,0
20250331,152800,443698945,6730,6730,6730,6730,0
20250331,152700,443698945,6730,6730,6730,6730,0
20250331,152600,443698945,6730,6730,6730,6730,0
20250331,152500,443698945,6730,6730,6730,6730,0
20250331,152400,443698945,6730,6730,6730,6730,0
20250331,152300,443698945,6730,6730,6730,6730,0
20250331,152200,443698945,6730,6730,6730,6730,0
20250331,152100,443698945,6730,6730,6730,6730,0
20250331,152000,443698945,6730,6730,6730,6730,0
20250331,151900,443698945,6730,6720,6730,6720,327
20250331,151800,441501495,6710,6710,6720,6710,1001
20250331,151700,434779785,6720,6720,6720,6720,715
20250331,151600,429974985,6730,6730,6730,6730,69
20250331,151500,429510615,6740,6730,6740,6730,1365
20250331,151400,420323945,6730,6770,6770,6730,872
20250331,151300,414442515,6770,6770,6770,6770,0
20250331,151200,414442515,6770,6770,6770,6770,0
20250331,151100,414442515,6770,6750,6770,6750,266
20250331,151000,412645805,6770,6770,6770,6770,1
20250331,150900,412639035,6760,6760,6760,6760,23
20250331,150800,412483555,6770,6760,6770,6760,178
20250331,150700,411280265,6770,6770,6770,6760,200
20250331,150600,409926765,6770,6770,6770,6760,151
20250331,150500,408904985,6750,6760,6770,6750,1679
20250331,150400,397568085,6780,6770,6780,6760,829
20250331,150300,391962645,6780,6780,6780,6780,0
20250331,150200,391962645,6780,6780,6780,6780,0
20250331,150100,391962645,6780,6780,6800,6780,920
20250331,150000,385719045,6800,6800,6800,6800,0
20250331,145900,385719045,6800,6800,6800,6800,5
20250331,145800,385685045,6800,6780,6800,6780,10
20250331,145700,385617225,6810,6810,6810,6810,0
20250331,145600,385617225,6810,6810,6810,6810,0
20250331,145500,385617225,6810,6770,6810,6770,738
20250331,145400,380609275,6780,6770,6780,6770,508
20250331,145300,377167915,6770,6770,6770,6770,15
20250331,145200,377066365,6770,6770,6770,6770,0
20250331,145100,377066365,6770,6770,6770,6770,0
20250331,145000,377066365,6770,6770,6770,6760,156
20250331,144900,376011245,6760,6760,6760,6760,4
20250331,144800,375984205,6770,6770,6770,6770,51
20250331,144700,375638935,6770,6770,6770,6770,127
20250331,144600,374779145,6770,6770,6770,6770,142
20250331,144500,373817805,6770,6770,6770,6770,516
20250331,144400,370324485,6770,6790,6790,6770,160
20250331,144300,369241265,6770,6790,6790,6770,186
20250331,144200,367982025,6780,6780,6780,6780,100
20250331,144100,367304025,6790,6770,6790,6770,56
20250331,144000,366924785,6800,6800,6800,6800,0
20250331,143900,366924785,6800,6770,6800,6770,301
20250331,143800,364886985,6770,6770,6770,6770,0
20250331,143700,364886985,6770,6770,6770,6770,0
20250331,143600,364886985,6770,6770,6770,6770,0
20250331,143500,364886985,6770,6770,6770,6770,0
20250331,143400,364886985,6770,6770,6770,6770,9
20250331,143300,364826055,6800,6800,6800,6800,425
20250331,143200,361936055,6820,6820,6820,6820,5
20250331,143100,361901955,6830,6820,6830,6820,201
20250331,143000,360531125,6820,6800,6820,6800,91
20250331,142900,359912305,6780,6770,6780,6770,10
20250331,142800,359844595,6800,6800,6800,6800,0
20250331,142700,359844595,6800,6800,6800,6800,1
20250331,142600,359837795,6770,6770,6770,6770,0
20250331,142500,359837795,6770,6770,6770,6770,0
20250331,142400,359837795,6770,6770,6770,6770,0
20250331,142300,359837795,6770,6770,6770,6770,0
20250331,142200,359837795,6770,6770,6770,6760,433
20250331,142100,356908325,6770,6770,6770,6770,0
20250331,142000,356908325,6770,6770,6770,6770,1
20250331,141900,356901555,6770,6770,6770,6770,0
20250331,141800,356901555,6770,6770,6770,6770,0
20250331,141700,356901555,6770,6770,6770,6770,135
20250331,141600,355987605,6760,6760,6760,6760,39
20250331,141500,355723965,6770,6770,6770,6770,1
20250331,141400,355717195,6770,6770,6770,6770,0
20250331,141300,355717195,6770,6770,6770,6770,0
20250331,141200,355717195,6770,6770,6770,6770,0
20250331,141100,355717195,6770,6770,6770,6770,50
20250331,141000,355378695,6770,6770,6770,6770,23
20250331,140900,355222985,6770,6780,6780,6770,1272
20250331,140800,346603945,6780,6780,6780,6780,0
20250331,140700,346603945,6780,6780,6780,6780,0
20250331,140600,346603945,6780,6780,6780,6780,200
20250331,140500,345247945,6840,6840,6840,6840,0
20250331,140400,345247945,6840,6840,6840,6840,200
20250331,140300,343879945,6840,6840,6840,6840,41
20250331,140200,343599505,6800,6800,6800,6800,0
20250331,140100,343599505,6800,6790,6800,6790,147
20250331,140000,342600055,6790,6790,6790,6790,0
20250331,135900,342600055,6790,6790,6790,6790,0
20250331,135800,342600055,6790,6790,6790,6790,20
20250331,135700,342464255,6780,6780,6780,6780,0
20250331,135600,342464255,6780,6780,6780,6780,0
20250331,135500,342464255,6780,6780,6780,6780,259
20250331,135400,340708235,6780,6780,6780,6780,0
20250331,135300,340708235,6780,6780,6780,6780,0
20250331,135200,340708235,6780,6780,6780,6780,0
20250331,135100,340708235,6780,6780,6780,6780,0
20250331,135000,340708235,6780,6780,6780,6780,1
20250331,134900,340701455,6760,6760,6760,6760,0
20250331,134800,340701455,6760,6760,6760,6760,0
20250331,134700,340701455,6760,6770,6770,6760,7
20250331,134600,340654085,6780,6780,6780,6780,11
20250331,134500,340579505,6760,6760,6760,6760,0
20250331,134400,340579505,6760,6760,6760,6760,831
20250331,134300,334961945,6760,6760,6760,6760,0
20250331,134200,334961945,6760,6760,6760,6760,10
20250331,134100,334894345,6760,6760,6760,6760,0
20250331,134000,334894345,6760,6760,6760,6760,200
20250331,133900,333542345,6770,6770,6770,6770,0
20250331,133800,333542345,6770,6770,6770,6770,105
20250331,133700,332831495,6770,6770,6770,6770,111
20250331,133600,332080025,6780,6780,6780,6780,0
20250331,133500,332080025,6780,6780,6780,6780,1
20250331,133400,332073245,6770,6780,6780,6770,28
20250331,133300,331883675,6780,6770,6780,6770,67
20250331,133200,331430075,6770,6770,6770,6770,300
20250331,133100,329399075,6780,6780,6780,6780,0
20250331,133000,329399075,6780,6780,6780,6780,250
20250331,132900,327704075,6780,6780,6780,6780,1
20250331,132800,327697295,6780,6780,6780,6780,90
20250331,132700,327087095,6770,6770,6770,6770,0
20250331,132600,327087095,6770,6770,6770,6770,1
20250331,132500,327080325,6750,6760,6760,6750,240
20250331,132400,325459425,6770,6790,6790,6770,300
20250331,132300,323427415,6780,6760,6780,6760,56
20250331,132200,323047855,6750,6760,6760,6750,558
20250331,132100,319279515,6810,6810,6810,6810,100
20250331,132000,318598515,6810,6830,6830,6750,5455
20250331,131900,281614505,6860,6860,6860,6860,0
20250331,131800,281614505,6860,6860,6860,6860,44
20250331,131700,281312665,6880,6880,6880,6880,0
20250331,131600,281312665,6880,6880,6880,6880,0
20250331,131500,281312665,6880,6880,6880,6880,0
20250331,131400,281312665,6880,6880,6880,6880,0
20250331,131300,281312665,6880,6880,6880,6880,0
20250331,131200,281312665,6880,6880,6880,6880,0
20250331,131100,281312665,6880,6880,6880,6880,0
20250331,131000,281312665,6880,6880,6880,6880,0
20250331,130900,281312665,6880,6830,6880,6830,7
20250331,130800,281264755,6830,6830,6830,6830,100
20250331,130700,280581755,6830,6830,6830,6830,0
20250331,130600,280581755,6830,6830,6830,6830,0
20250331,130500,280581755,6830,6830,6830,6830,0
20250331,130400,280581755,6830,6830,6830,6830,50
20250331,130300,280240255,6830,6830,6830,6830,0
20250331,130200,280240255,6830,6830,6830,6830,74
20250331,130100,279734835,6840,6840,6840,6840,0
20250331,130000,279734835,6840,6840,6840,6840,7
20250331,125900,279686955,6840,6840,6840,6840,2
20250331,125800,279673275,6830,6830,6830,6830,40
20250331,125700,279400075,6830,6830,6830,6830,20
20250331,125600,279263475,6830,6830,6830,6830,0
20250331,125500,279263475,6830,6830,6830,6830,4
20250331,125400,279236155,6820,6820,6820,6820,0
20250331,125300,279236155,6820,6820,6820,6820,0
20250331,125200,279236155,6820,6820,6820,6820,1
20250331,125100,279229335,6820,6820,6820,6820,0
20250331,125000,279229335,6820,6820,6820,6820,256
20250331,124900,277483415,6830,6830,6830,6830,27
20250331,124800,277299005,6830,6825,6830,6825,73
20250331,124700,276800700,6825,6825,6825,6825,33
20250331,124600,276575475,6820,6825,6825,6820,100
20250331,124500,275892985,6825,6835,6835,6825,404
20250331,124400,273134325,6840,6840,6840,6840,0
20250331,124300,273134325,6840,6840,6840,6840,217
20250331,124200,271650045,6850,6850,6850,6850,97
20250331,124100,270985595,6850,6880,6880,6850,419
20250331,124000,268110785,6870,6870,6870,6870,0
20250331,123900,268110785,6870,6870,6870,6870,0
20250331,123800,268110785,6870,6870,6870,6870,85
20250331,123700,267526835,6870,6870,6870,6870,304
20250331,123600,265438355,6870,6870,6870,6870,0
20250331,123500,265438355,6870,6870,6870,6870,0
20250331,123400,265438355,6870,6870,6870,6870,0
20250331,123300,265438355,6870,6870,6870,6870,0
20250331,123200,265438355,6870,6870,6870,6870,0
20250331,123100,265438355,6870,6870,6870,6870,20
20250331,123000,265300955,6870,6870,6870,6870,14
20250331,122900,265204775,6880,6880,6880,6880,0
20250331,122800,265204775,6880,6880,6880,6880,0
20250331,122700,265204775,6880,6880,6880,6880,7
20250331,122600,265156615,6880,6910,6910,6880,653
20250331,122500,260655045,6915,6915,6915,6915,0
20250331,122400,260655045,6915,6915,6915,6915,0
20250331,122300,260655045,6915,6915,6915,6915,0
20250331,122200,260655045,6915,6915,6915,6915,0
20250331,122100,260655045,6915,6915,6915,6910,14
20250331,122000,260558285,6900,6900,6900,6900,0
20250331,121900,260558285,6900,6900,6900,6900,61
20250331,121800,260137385,6900,6900,6900,6900,0
20250331,121700,260137385,6900,6900,6900,6900,0
20250331,121600,260137385,6900,6900,6900,6900,0
20250331,121500,260137385,6900,6900,6900,6900,0
20250331,121400,260137385,6900,6900,6900,6900,0
20250331,121300,260137385,6900,6900,6900,6900,0
20250331,121200,260137385,6900,6900,6900,6900,0
20250331,121100,260137385,6900,6900,6900,6900,53
20250331,121000,259771685,6900,6900,6900,6900,0
20250331,120900,259771685,6900,6900,6900,6900,100
20250331,120800,259081685,6900,6900,6900,6900,0
20250331,120700,259081685,6900,6900,6900,6900,0
20250331,120600,259081685,6900,6900,6900,6900,2192
20250331,120500,243956885,6910,6910,6910,6910,0
20250331,120400,243956885,6910,6910,6910,6910,0
20250331,120300,243956885,6910,6910,6910,6910,0
20250331,120200,243956885,6910,6920,6920,6910,548
20250331,120100,240164735,6920,6920,6920,6920,0
20250331,120000,240164735,6920,6920,6920,6920,262
20250331,115900,238351695,6925,6925,6925,6925,0
20250331,115800,238351695,6925,6925,6925,6925,0
20250331,115700,238351695,6925,6925,6925,6925,0
20250331,115600,238351695,6925,6925,6925,6925,0
20250331,115500,238351695,6925,6925,6925,6925,0
20250331,115400,238351695,6925,6925,6925,6925,0
20250331,115300,238351695,6925,6925,6925,6925,0
20250331,115200,238351695,6925,6925,6925,6925,1
20250331,115100,238344770,6920,6920,6920,6920,173
20250331,115000,237147610,6900,6920,6920,6900,15
20250331,114900,237043970,6910,6910,6910,6910,0
20250331,114800,237043970,6910,6910,6910,6910,211
20250331,114700,235585960,6920,6920,6920,6920,0
20250331,114600,235585960,6920,6920,6920,6920,0
20250331,114500,235585960,6920,6920,6920,6920,0
20250331,114400,235585960,6920,6920,6920,6920,11
20250331,114300,235509840,6920,6920,6920,6920,1
20250331,114200,235502920,6920,6920,6920,6920,0
20250331,114100,235502920,6920,6920,6920,6920,0
20250331,114000,235502920,6920,6920,6920,6920,0
20250331,113900,235502920,6920,6920,6920,6920,1
20250331,113800,235496000,6920,6920,6920,6920,9
20250331,113700,235433720,6930,6930,6930,6930,0
20250331,113600,235433720,6930,6930,6930,6930,0
20250331,113500,235433720,6930,6930,6930,6930,0
20250331,113400,235433720,6930,6930,6930,6930,0
20250331,113300,235433720,6930,6930,6930,6930,0
20250331,113200,235433720,6930,6930,6930,6930,0
20250331,113100,235433720,6930,6930,6930,6930,0
20250331,113000,235433720,6930,6930,6930,6930,0
20250331,112900,235433720,6930,6930,6930,6930,0
20250331,112800,235433720,6930,6930,6930,6930,0
20250331,112700,235433720,6930,6910,6930,6910,16
20250331,112600,235323140,6900,6900,6900,6900,49
20250331,112500,234985040,6900,6900,6900,6900,0
20250331,112400,234985040,6900,6900,6900,6900,0
20250331,112300,234985040,6900,6900,6900,6900,0
20250331,112200,234985040,6900,6900,6900,6900,0
20250331,112100,234985040,6900,6900,6900,6900,4
20250331,112000,234957440,6890,6890,6890,6890,0
20250331,111900,234957440,6890,6890,6890,6890,0
20250331,111800,234957440,6890,6890,6890,6890,0
20250331,111700,234957440,6890,6910,6910,6890,217
20250331,111600,233461430,6910,6910,6910,6910,34
20250331,111500,233226490,6900,6900,6900,6900,0
20250331,111400,233226490,6900,6900,6900,6900,0
20250331,111300,233226490,6900,6900,6900,6900,0
20250331,111200,233226490,6900,6900,6900,6900,243
20250331,111100,231549790,6910,6910,6910,6910,0
20250331,111000,231549790,6910,6910,6910,6910,0
20250331,110900,231549790,6910,6910,6910,6910,0
20250331,110800,231549790,6910,6910,6910,6910,0
20250331,110700,231549790,6910,6910,6910,6910,1
20250331,110600,231542880,6940,6940,6940,6940,1
20250331,110500,231535940,6900,6900,6900,6900,0
20250331,110400,231535940,6900,6900,6900,6900,0
20250331,110300,231535940,6900,6900,6900,6900,0
20250331,110200,231535940,6900,6900,6900,6900,0
20250331,110100,231535940,6900,6900,6900,6900,0
20250331,110000,231535940,6900,6900,6900,6900,0
20250331,105900,231535940,6900,6900,6900,6900,0
20250331,105800,231535940,6900,6900,6900,6900,84
20250331,105700,230956340,6900,6900,6900,6900,73
20250331,105600,230452640,6900,6900,6900,6900,38
20250331,105500,230190440,6900,6900,6900,6900,93
20250331,105400,229548740,6900,6890,6900,6890,7
20250331,105300,229500500,6900,6910,6910,6900,711
20250331,105200,224594590,6950,6950,6950,6950,0
20250331,105100,224594590,6950,6910,6950,6910,22
20250331,105000,224442530,6960,6960,6960,6960,0
20250331,104900,224442530,6960,6960,6960,6960,0
20250331,104800,224442530,6960,6920,6960,6910,403
20250331,104700,221655810,6930,6930,6930,6930,399
20250331,104600,218890740,6960,6960,6960,6960,10
20250331,104500,218821140,6960,6960,6960,6960,0
20250331,104400,218821140,6960,6960,6960,6960,0
20250331,104300,218821140,6960,6960,6960,6960,1
20250331,104200,218814180,6950,6960,6960,6950,210
20250331,104100,217354670,6960,6960,6960,6960,18
20250331,104000,217229390,6960,6960,6960,6960,49
20250331,103900,216888350,6960,6960,6960,6960,0
20250331,103800,216888350,6960,6960,6960,6960,0
20250331,103700,216888350,6960,6960,6960,6960,0
20250331,103600,216888350,6960,6960,6960,6960,0
20250331,103500,216888350,6960,6960,6960,6960,0
20250331,103400,216888350,6960,6960,6960,6960,0
20250331,103300,216888350,6960,6950,6960,6950,161
20250331,103200,215768560,6950,6950,6950,6950,91
20250331,103100,215136110,6930,6940,6940,6930,102
20250331,103000,214429240,6940,6950,6950,6940,179
20250331,102900,213186280,6980,6980,6980,6980,0
20250331,102800,213186280,6980,6960,6980,6960,102
20250331,102700,212476320,6970,6970,6970,6970,52
20250331,102600,212113880,6970,6970,6970,6970,144
20250331,102500,211110200,6970,6970,6970,6970,4
20250331,102400,211082320,6980,6980,6980,6980,1
20250331,102300,211075340,6960,6960,6960,6960,0
20250331,102200,211075340,6960,6960,6960,6960,0
20250331,102100,211075340,6960,6960,6960,6960,0
20250331,102000,211075340,6960,6960,6960,6960,0
20250331,101900,211075340,6960,6960,6960,6960,0
20250331,101800,211075340,6960,6960,6960,6960,718
20250331,101700,206078060,6960,6960,6960,6960,0
20250331,101600,206078060,6960,6960,6960,6960,27
20250331,101500,205890140,6960,6960,6960,6960,0
20250331,101400,205890140,6960,6960,6960,6960,10
20250331,101300,205820540,6920,6920,6920,6920,0
20250331,101200,205820540,6920,6920,6920,6920,0
20250331,101100,205820540,6920,6940,6940,6920,260
20250331,101000,204019520,6950,6950,6950,6950,100
20250331,100900,203324520,6950,6970,7000,6950,761
20250331,100800,198023470,6960,6960,6960,6960,0
20250331,100700,198023470,6960,6950,6960,6950,35
20250331,100600,197780010,6950,6950,6950,6950,101
20250331,100500,197078060,6950,6960,6960,6950,122
20250331,100400,196229930,6970,6970,6970,6970,60
20250331,100300,195811730,6970,6940,6970,6930,135
20250331,100200,194872350,6930,6930,6930,6930,204
20250331,100100,193458630,6930,6930,6930,6930,10
20250331,100000,193389330,6920,6920,6920,6920,1
20250331,095900,193382410,6920,6920,6920,6920,0
20250331,095800,193382410,6920,6920,6920,6920,0
20250331,095700,193382410,6920,6920,6920,6920,8
20250331,095600,193327050,6920,6920,6920,6920,0
20250331,095500,193327050,6920,6915,6920,6915,77
20250331,095400,192794590,6910,6910,6910,6910,0
20250331,095300,192794590,6910,6910,6910,6910,50
20250331,095200,192449090,6900,6900,6900,6900,0
20250331,095100,192449090,6900,6900,6900,6900,502
20250331,095000,188985290,6870,6900,6900,6870,2
20250331,094900,188971520,6900,6900,6900,6900,1
20250331,094800,188964620,6900,6900,6900,6900,2
20250331,094700,188950820,6870,6870,6870,6870,1
20250331,094600,188943950,6870,6870,6870,6870,2
20250331,094500,188930210,6870,6870,6870,6870,0
20250331,094400,188930210,6870,6870,6870,6870,62
20250331,094300,188504270,6870,6900,6900,6860,164
20250331,094200,187377510,6890,6840,6890,6840,439
20250331,094100,184367450,6840,6840,6840,6840,49
20250331,094000,184032290,6810,6810,6810,6810,1
20250331,093900,184025480,6820,6820,6820,6820,0
20250331,093800,184025480,6820,6800,6820,6800,1532
20250331,093700,173606480,6790,6790,6790,6790,224
20250331,093600,172085520,6790,6790,6790,6790,276
20250331,093500,170211480,6790,6790,6790,6790,0
20250331,093400,170211480,6790,6790,6790,6790,0
20250331,093300,170211480,6790,6790,6790,6790,387
20250331,093200,167583750,6790,6790,6790,6790,0
20250331,093100,167583750,6790,6800,6800,6790,129
20250331,093000,166707700,6790,6790,6790,6790,4
20250331,092900,166680540,6770,6780,6780,6770,88
20250331,092800,166084770,6770,6770,6770,6770,420
20250331,092700,163241370,6770,6770,6770,6770,733
20250331,092600,158278960,6770,6780,6780,6770,163
20250331,092500,157173880,6810,6800,6810,6800,23
20250331,092400,157017360,6780,6800,6800,6780,12
20250331,092300,156935940,6800,6800,6800,6780,152
20250331,092200,155904380,6800,6800,6800,6800,1
20250331,092100,155897580,6790,6790,6790,6790,98
20250331,092000,155232160,6790,6800,6800,6790,66
20250331,091900,154783380,6820,6820,6820,6820,173
20250331,091800,153603520,6780,6750,6780,6750,1616
20250331,091700,142663760,6740,6750,6750,6740,42
20250331,091600,142380500,6750,6780,6780,6750,1880
20250331,091500,129665140,6780,6800,6800,6780,452
20250331,091400,126597220,6800,6830,6830,6790,1112
20250331,091300,119039260,6830,6860,6860,6830,28
20250331,091200,118847480,6890,6900,6930,6860,675
20250331,091100,114193580,6980,6870,6980,6860,1162
20250331,091000,106198390,6870,6800,6870,6800,3473
20250331,090900,82529170,6800,6890,6890,6780,3747
20250331,090800,56960310,6900,6910,6930,6900,59
20250331,090700,56552610,6960,6980,6980,6860,1556
20250331,090600,45840750,6980,6930,6980,6800,1432
20250331,090500,35962170,7000,6930,7000,6920,778
20250331,090400,30546550,6900,6890,6920,6780,1013
20250331,090300,23548270,6760,7300,7300,6730,2286
20250331,090200,7565220,7270,7310,7310,7270,332
20250331,090100,5141140,7470,7470,7470,7470,0
20250331,090000,5141140,7470,7210,7470,7050,708