KissMeData/200710/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202800,846784200,15170,15170,15170,15170,2488
20250331,202700,846784200,15170,15170,15170,15170,0
20250331,202600,846784200,15170,15170,15170,15170,0
20250331,202500,846784200,15170,15170,15170,15170,0
20250331,202400,846784200,15170,15170,15170,15170,0
20250331,202300,846784200,15170,15170,15170,15170,0
20250331,202200,846784200,15170,15170,15170,15170,0
20250331,202100,846784200,15170,15170,15170,15170,0
20250331,202000,846784200,15170,15170,15170,15170,0
20250331,201900,846784200,15170,15170,15170,15170,0
20250331,201800,846784200,15170,15170,15170,15170,0
20250331,201700,846784200,15170,15170,15170,15170,0
20250331,201600,846784200,15170,15170,15170,15170,0
20250331,201500,846784200,15170,15170,15170,15170,0
20250331,201400,846784200,15170,15170,15170,15170,0
20250331,201300,846784200,15170,15170,15170,15170,0
20250331,201200,846784200,15170,15170,15170,15170,0
20250331,201100,846784200,15170,15170,15170,15170,0
20250331,201000,846784200,15170,15170,15170,15170,0
20250331,200900,846784200,15170,15170,15170,15170,0
20250331,200800,846784200,15170,15170,15170,15170,0
20250331,200700,846784200,15170,15170,15170,15170,0
20250331,200600,846784200,15170,15170,15170,15170,0
20250331,200500,846784200,15170,15170,15170,15170,0
20250331,200400,846784200,15170,15170,15170,15170,0
20250331,200300,846784200,15170,15170,15170,15170,0
20250331,200200,846784200,15170,15170,15170,15170,0
20250331,200100,846784200,15170,15170,15170,15170,0
20250331,200000,846784200,15170,15170,15170,15170,0
20250331,195900,846784200,15170,15170,15170,15170,0
20250331,195800,846784200,15170,15170,15170,15170,2488
20250331,195700,846784200,15170,15170,15170,15170,0
20250331,195600,846784200,15170,15170,15170,15170,0
20250331,195500,846784200,15170,15170,15170,15170,0
20250331,195400,846784200,15170,15170,15170,15170,0
20250331,195300,846784200,15170,15170,15170,15170,0
20250331,195200,846784200,15170,15170,15170,15170,0
20250331,195100,846784200,15170,15170,15170,15170,0
20250331,195000,846784200,15170,15170,15170,15170,0
20250331,194900,846784200,15170,15170,15170,15170,0
20250331,194800,846784200,15170,15170,15170,15170,0
20250331,194700,846784200,15170,15170,15170,15170,0
20250331,194600,846784200,15170,15170,15170,15170,0
20250331,194500,846784200,15170,15170,15170,15170,0
20250331,194400,846784200,15170,15170,15170,15170,0
20250331,194300,846784200,15170,15170,15170,15170,0
20250331,194200,846784200,15170,15170,15170,15170,0
20250331,194100,846784200,15170,15170,15170,15170,0
20250331,194000,846784200,15170,15170,15170,15170,0
20250331,193900,846784200,15170,15170,15170,15170,0
20250331,193800,846784200,15170,15170,15170,15170,0
20250331,193700,846784200,15170,15170,15170,15170,0
20250331,193600,846784200,15170,15170,15170,15170,0
20250331,193500,846784200,15170,15170,15170,15170,0
20250331,193400,846784200,15170,15170,15170,15170,0
20250331,193300,846784200,15170,15170,15170,15170,0
20250331,193200,846784200,15170,15170,15170,15170,0
20250331,193100,846784200,15170,15170,15170,15170,0
20250331,193000,846784200,15170,15170,15170,15170,0
20250331,192900,846784200,15170,15170,15170,15170,0
20250331,192800,846784200,15170,15170,15170,15170,2488
20250331,192700,846784200,15170,15170,15170,15170,0
20250331,192600,846784200,15170,15170,15170,15170,0
20250331,192500,846784200,15170,15170,15170,15170,0
20250331,192400,846784200,15170,15170,15170,15170,0
20250331,192300,846784200,15170,15170,15170,15170,0
20250331,192200,846784200,15170,15170,15170,15170,0
20250331,192100,846784200,15170,15170,15170,15170,0
20250331,192000,846784200,15170,15170,15170,15170,0
20250331,191900,846784200,15170,15170,15170,15170,0
20250331,191800,846784200,15170,15170,15170,15170,0
20250331,191700,846784200,15170,15170,15170,15170,0
20250331,191600,846784200,15170,15170,15170,15170,0
20250331,191500,846784200,15170,15170,15170,15170,0
20250331,191400,846784200,15170,15170,15170,15170,0
20250331,191300,846784200,15170,15170,15170,15170,0
20250331,191200,846784200,15170,15170,15170,15170,0
20250331,191100,846784200,15170,15170,15170,15170,0
20250331,191000,846784200,15170,15170,15170,15170,0
20250331,190900,846784200,15170,15170,15170,15170,0
20250331,190800,846784200,15170,15170,15170,15170,0
20250331,190700,846784200,15170,15170,15170,15170,0
20250331,190600,846784200,15170,15170,15170,15170,0
20250331,190500,846784200,15170,15170,15170,15170,0
20250331,190400,846784200,15170,15170,15170,15170,0
20250331,190300,846784200,15170,15170,15170,15170,0
20250331,190200,846784200,15170,15170,15170,15170,0
20250331,190100,846784200,15170,15170,15170,15170,0
20250331,190000,846784200,15170,15170,15170,15170,0
20250331,185900,846784200,15170,15170,15170,15170,0
20250331,185800,846784200,15170,15170,15170,15170,2488
20250331,185700,846784200,15170,15170,15170,15170,0
20250331,185600,846784200,15170,15170,15170,15170,0
20250331,185500,846784200,15170,15170,15170,15170,0
20250331,185400,846784200,15170,15170,15170,15170,0
20250331,185300,846784200,15170,15170,15170,15170,0
20250331,185200,846784200,15170,15170,15170,15170,0
20250331,185100,846784200,15170,15170,15170,15170,0
20250331,185000,846784200,15170,15170,15170,15170,0
20250331,184900,846784200,15170,15170,15170,15170,0
20250331,184800,846784200,15170,15170,15170,15170,0
20250331,184700,846784200,15170,15170,15170,15170,0
20250331,184600,846784200,15170,15170,15170,15170,0
20250331,184500,846784200,15170,15170,15170,15170,0
20250331,184400,846784200,15170,15170,15170,15170,0
20250331,184300,846784200,15170,15170,15170,15170,0
20250331,184200,846784200,15170,15170,15170,15170,0
20250331,184100,846784200,15170,15170,15170,15170,0
20250331,184000,846784200,15170,15170,15170,15170,0
20250331,183900,846784200,15170,15170,15170,15170,0
20250331,183800,846784200,15170,15170,15170,15170,0
20250331,183700,846784200,15170,15170,15170,15170,0
20250331,183600,846784200,15170,15170,15170,15170,0
20250331,183500,846784200,15170,15170,15170,15170,0
20250331,183400,846784200,15170,15170,15170,15170,0
20250331,183300,846784200,15170,15170,15170,15170,0
20250331,183200,846784200,15170,15170,15170,15170,0
20250331,183100,846784200,15170,15170,15170,15170,0
20250331,183000,846784200,15170,15170,15170,15170,0
20250331,182900,846784200,15170,15170,15170,15170,0
20250331,182800,846784200,15170,15170,15170,15170,2488
20250331,182700,846784200,15170,15170,15170,15170,0
20250331,182600,846784200,15170,15170,15170,15170,0
20250331,182500,846784200,15170,15170,15170,15170,0
20250331,182400,846784200,15170,15170,15170,15170,0
20250331,182300,846784200,15170,15170,15170,15170,0
20250331,182200,846784200,15170,15170,15170,15170,0
20250331,182100,846784200,15170,15170,15170,15170,0
20250331,182000,846784200,15170,15170,15170,15170,0
20250331,181900,846784200,15170,15170,15170,15170,0
20250331,181800,846784200,15170,15170,15170,15170,0
20250331,181700,846784200,15170,15170,15170,15170,0
20250331,181600,846784200,15170,15170,15170,15170,0
20250331,181500,846784200,15170,15170,15170,15170,0
20250331,181400,846784200,15170,15170,15170,15170,0
20250331,181300,846784200,15170,15170,15170,15170,0
20250331,181200,846784200,15170,15170,15170,15170,0
20250331,181100,846784200,15170,15170,15170,15170,0
20250331,181000,846784200,15170,15170,15170,15170,0
20250331,180900,846784200,15170,15170,15170,15170,0
20250331,180800,846784200,15170,15170,15170,15170,0
20250331,180700,846784200,15170,15170,15170,15170,0
20250331,180600,846784200,15170,15170,15170,15170,0
20250331,180500,846784200,15170,15170,15170,15170,0
20250331,180400,846784200,15170,15170,15170,15170,0
20250331,180300,846784200,15170,15170,15170,15170,0
20250331,180200,846784200,15170,15170,15170,15170,0
20250331,180100,846784200,15170,15170,15170,15170,0
20250331,180000,846784200,15170,15170,15170,15170,0
20250331,175900,846784200,15170,15170,15170,15170,0
20250331,175800,846784200,15170,15170,15170,15170,2488
20250331,175700,846784200,15170,15170,15170,15170,0
20250331,175600,846784200,15170,15170,15170,15170,0
20250331,175500,846784200,15170,15170,15170,15170,0
20250331,175400,846784200,15170,15170,15170,15170,0
20250331,175300,846784200,15170,15170,15170,15170,0
20250331,175200,846784200,15170,15170,15170,15170,0
20250331,175100,846784200,15170,15170,15170,15170,0
20250331,175000,846784200,15170,15170,15170,15170,0
20250331,174900,846784200,15170,15170,15170,15170,0
20250331,174800,846784200,15170,15170,15170,15170,0
20250331,174700,846784200,15170,15170,15170,15170,0
20250331,174600,846784200,15170,15170,15170,15170,0
20250331,174500,846784200,15170,15170,15170,15170,0
20250331,174400,846784200,15170,15170,15170,15170,0
20250331,174300,846784200,15170,15170,15170,15170,0
20250331,174200,846784200,15170,15170,15170,15170,0
20250331,174100,846784200,15170,15170,15170,15170,0
20250331,174000,846784200,15170,15170,15170,15170,0
20250331,173900,846784200,15170,15170,15170,15170,0
20250331,173800,846784200,15170,15170,15170,15170,0
20250331,173700,846784200,15170,15170,15170,15170,0
20250331,173600,846784200,15170,15170,15170,15170,0
20250331,173500,846784200,15170,15170,15170,15170,0
20250331,173400,846784200,15170,15170,15170,15170,0
20250331,173300,846784200,15170,15170,15170,15170,0
20250331,173200,846784200,15170,15170,15170,15170,0
20250331,173100,846784200,15170,15170,15170,15170,0
20250331,173000,846784200,15170,15170,15170,15170,0
20250331,172900,846784200,15170,15170,15170,15170,0
20250331,172800,846784200,15170,15170,15170,15170,2488
20250331,172700,846784200,15170,15170,15170,15170,0
20250331,172600,846784200,15170,15170,15170,15170,0
20250331,172500,846784200,15170,15170,15170,15170,0
20250331,172400,846784200,15170,15170,15170,15170,0
20250331,172300,846784200,15170,15170,15170,15170,0
20250331,172200,846784200,15170,15170,15170,15170,0
20250331,172100,846784200,15170,15170,15170,15170,0
20250331,172000,846784200,15170,15170,15170,15170,0
20250331,171900,846784200,15170,15170,15170,15170,0
20250331,171800,846784200,15170,15170,15170,15170,0
20250331,171700,846784200,15170,15170,15170,15170,0
20250331,171600,846784200,15170,15170,15170,15170,0
20250331,171500,846784200,15170,15170,15170,15170,0
20250331,171400,846784200,15170,15170,15170,15170,0
20250331,171300,846784200,15170,15170,15170,15170,0
20250331,171200,846784200,15170,15170,15170,15170,0
20250331,171100,846784200,15170,15170,15170,15170,0
20250331,171000,846784200,15170,15170,15170,15170,0
20250331,170900,846784200,15170,15170,15170,15170,0
20250331,170800,846784200,15170,15170,15170,15170,0
20250331,170700,846784200,15170,15170,15170,15170,0
20250331,170600,846784200,15170,15170,15170,15170,0
20250331,170500,846784200,15170,15170,15170,15170,0
20250331,170400,846784200,15170,15170,15170,15170,0
20250331,170300,846784200,15170,15170,15170,15170,0
20250331,170200,846784200,15170,15170,15170,15170,0
20250331,170100,846784200,15170,15170,15170,15170,0
20250331,170000,846784200,15170,15170,15170,15170,0
20250331,165900,846784200,15170,15170,15170,15170,0
20250331,165800,846784200,15170,15170,15170,15170,2488
20250331,165700,846784200,15170,15170,15170,15170,0
20250331,165600,846784200,15170,15170,15170,15170,0
20250331,165500,846784200,15170,15170,15170,15170,0
20250331,165400,846784200,15170,15170,15170,15170,0
20250331,165300,846784200,15170,15170,15170,15170,0
20250331,165200,846784200,15170,15170,15170,15170,0
20250331,165100,846784200,15170,15170,15170,15170,0
20250331,165000,846784200,15170,15170,15170,15170,0
20250331,164900,846784200,15170,15170,15170,15170,0
20250331,164800,846784200,15170,15170,15170,15170,0
20250331,164700,846784200,15170,15170,15170,15170,0
20250331,164600,846784200,15170,15170,15170,15170,0
20250331,164500,846784200,15170,15170,15170,15170,0
20250331,164400,846784200,15170,15170,15170,15170,0
20250331,164300,846784200,15170,15170,15170,15170,0
20250331,164200,846784200,15170,15170,15170,15170,0
20250331,164100,846784200,15170,15170,15170,15170,0
20250331,164000,846784200,15170,15170,15170,15170,0
20250331,163900,846784200,15170,15170,15170,15170,0
20250331,163800,846784200,15170,15170,15170,15170,0
20250331,163700,846784200,15170,15170,15170,15170,0
20250331,163600,846784200,15170,15170,15170,15170,0
20250331,163500,846784200,15170,15170,15170,15170,0
20250331,163400,846784200,15170,15170,15170,15170,0
20250331,163300,846784200,15170,15170,15170,15170,0
20250331,163200,846784200,15170,15170,15170,15170,0
20250331,163100,846784200,15170,15170,15170,15170,0
20250331,163000,846784200,15170,15170,15170,15170,0
20250331,162900,846784200,15170,15170,15170,15170,0
20250331,162800,846784200,15170,15170,15170,15170,2488
20250331,162700,846784200,15170,15170,15170,15170,0
20250331,162600,846784200,15170,15170,15170,15170,0
20250331,162500,846784200,15170,15170,15170,15170,0
20250331,162400,846784200,15170,15170,15170,15170,0
20250331,162300,846784200,15170,15170,15170,15170,0
20250331,162200,846784200,15170,15170,15170,15170,0
20250331,162100,846784200,15170,15170,15170,15170,0
20250331,162000,846784200,15170,15170,15170,15170,0
20250331,161900,846784200,15170,15170,15170,15170,0
20250331,161800,846784200,15170,15170,15170,15170,0
20250331,161700,846784200,15170,15170,15170,15170,0
20250331,161600,846784200,15170,15170,15170,15170,0
20250331,161500,846784200,15170,15170,15170,15170,0
20250331,161400,846784200,15170,15170,15170,15170,0
20250331,161300,846784200,15170,15170,15170,15170,0
20250331,161200,846784200,15170,15170,15170,15170,0
20250331,161100,846784200,15170,15170,15170,15170,0
20250331,161000,846784200,15170,15170,15170,15170,0
20250331,160900,846784200,15170,15170,15170,15170,0
20250331,160800,846784200,15170,15170,15170,15170,0
20250331,160700,846784200,15170,15170,15170,15170,0
20250331,160600,846784200,15170,15170,15170,15170,0
20250331,160500,846784200,15170,15170,15170,15170,0
20250331,160400,846784200,15170,15170,15170,15170,0
20250331,160300,846784200,15170,15170,15170,15170,0
20250331,160200,846784200,15170,15170,15170,15170,0
20250331,160100,846784200,15170,15170,15170,15170,0
20250331,160000,846784200,15170,15170,15170,15170,0
20250331,155900,846784200,15170,15170,15170,15170,0
20250331,155800,846784200,15170,15170,15170,15170,2488
20250331,155700,846784200,15170,15170,15170,15170,0
20250331,155600,846784200,15170,15170,15170,15170,0
20250331,155500,846784200,15170,15170,15170,15170,0
20250331,155400,846784200,15170,15170,15170,15170,0
20250331,155300,846784200,15170,15170,15170,15170,0
20250331,155200,846784200,15170,15170,15170,15170,0
20250331,155100,846784200,15170,15170,15170,15170,0
20250331,155000,846784200,15170,15170,15170,15170,0
20250331,154900,846784200,15170,15170,15170,15170,0
20250331,154800,846784200,15170,15170,15170,15170,0
20250331,154700,846784200,15170,15170,15170,15170,0
20250331,154600,846784200,15170,15170,15170,15170,0
20250331,154500,846784200,15170,15170,15170,15170,0
20250331,154400,846784200,15170,15170,15170,15170,0
20250331,154300,846784200,15170,15170,15170,15170,0
20250331,154200,846784200,15170,15170,15170,15170,0
20250331,154100,846784200,15170,15170,15170,15170,0
20250331,154000,846784200,15170,15170,15170,15170,0
20250331,153900,846784200,15170,15170,15170,15170,0
20250331,153800,846784200,15170,15170,15170,15170,0
20250331,153700,846784200,15170,15170,15170,15170,0
20250331,153600,846784200,15170,15170,15170,15170,0
20250331,153500,846784200,15170,15170,15170,15170,0
20250331,153400,846784200,15170,15170,15170,15170,0
20250331,153300,846784200,15170,15170,15170,15170,0
20250331,153200,846784200,15170,15170,15170,15170,0
20250331,153100,846784200,15170,15170,15170,15170,0
20250331,153000,846784200,15170,15170,15170,15170,2488
20250331,152900,809041240,15300,15300,15300,15300,0
20250331,152800,809041240,15300,15300,15300,15300,0
20250331,152700,809041240,15300,15300,15300,15300,0
20250331,152600,809041240,15300,15300,15300,15300,0
20250331,152500,809041240,15300,15300,15300,15300,0
20250331,152400,809041240,15300,15300,15300,15300,0
20250331,152300,809041240,15300,15300,15300,15300,0
20250331,152200,809041240,15300,15300,15300,15300,0
20250331,152100,809041240,15300,15300,15300,15300,0
20250331,152000,809041240,15300,15300,15300,15300,0
20250331,151900,809041240,15300,15300,15300,15270,755
20250331,151800,797501460,15300,15270,15300,15270,155
20250331,151700,795130040,15280,15310,15310,15280,167
20250331,151600,792575440,15290,15330,15330,15290,333
20250331,151500,787477910,15330,15320,15330,15310,75
20250331,151400,786328760,15330,15320,15330,15320,71
20250331,151300,785240430,15330,15350,15350,15330,28
20250331,151200,784810890,15350,15270,15350,15270,1488
20250331,151100,762034820,15260,15260,15260,15260,35
20250331,151000,761500720,15310,15310,15310,15310,1
20250331,150900,761485410,15310,15310,15310,15310,39
20250331,150800,760888320,15310,15310,15310,15230,1392
20250331,150700,739638950,15350,15350,15350,15350,0
20250331,150600,739638950,15350,15310,15350,15300,138
20250331,150500,737526970,15360,15360,15360,15360,0
20250331,150400,737526970,15360,15360,15360,15360,0
20250331,150300,737526970,15360,15360,15360,15360,99
20250331,150200,736006330,15360,15350,15360,15350,90
20250331,150100,734624230,15360,15360,15360,15360,0
20250331,150000,734624230,15360,15360,15360,15360,40
20250331,145900,734009830,15360,15330,15360,15330,628
20250331,145800,724377690,15330,15330,15330,15330,54
20250331,145700,723549870,15340,15340,15340,15340,0
20250331,145600,723549870,15340,15340,15340,15340,51
20250331,145500,722767530,15340,15310,15340,15310,277
20250331,145400,718525700,15310,15300,15310,15300,556
20250331,145300,710018020,15300,15300,15300,15300,1
20250331,145200,710002720,15310,15310,15310,15310,15
20250331,145100,709773070,15310,15310,15340,15300,186
20250331,145000,706925525,15340,15340,15340,15340,0
20250331,144900,706925525,15340,15320,15340,15320,175
20250331,144800,704244005,15320,15320,15320,15320,141
20250331,144700,702083885,15320,15300,15320,15300,432
20250331,144600,695473645,15300,15300,15300,15300,201
20250331,144500,692398345,15320,15310,15320,15310,245
20250331,144400,688647275,15310,15340,15340,15300,434
20250331,144300,682005975,15340,15320,15340,15320,59
20250331,144200,681101955,15340,15340,15340,15340,10
20250331,144100,680948555,15310,15330,15340,15310,407
20250331,144000,674710675,15330,15340,15340,15320,161
20250331,143900,672243105,15340,15340,15340,15340,12
20250331,143800,672059025,15350,15350,15350,15350,44
20250331,143700,671383625,15360,15340,15360,15340,100
20250331,143600,669848865,15330,15330,15360,15330,885
20250331,143500,656280765,15360,15330,15360,15330,68
20250331,143400,655237965,15360,15360,15360,15360,0
20250331,143300,655237965,15360,15350,15360,15350,278
20250331,143200,650970245,15350,15350,15350,15350,46
20250331,143100,650264145,15340,15340,15340,15340,4
20250331,143000,650202785,15340,15350,15360,15340,387
20250331,142900,644262475,15360,15350,15360,15350,20
20250331,142800,643955445,15350,15390,15390,15350,113
20250331,142700,642220735,15390,15390,15390,15350,24
20250331,142600,641851975,15390,15390,15390,15390,0
20250331,142500,641851975,15390,15370,15390,15350,355
20250331,142400,636400705,15390,15350,15390,15350,8
20250331,142300,636277825,15350,15340,15350,15340,26
20250331,142200,635878975,15340,15340,15340,15340,3
20250331,142100,635832955,15340,15340,15340,15340,15
20250331,142000,635602855,15340,15330,15340,15330,180
20250331,141900,632842855,15330,15330,15330,15330,0
20250331,141800,632842855,15330,15330,15330,15330,0
20250331,141700,632842855,15330,15330,15330,15330,0
20250331,141600,632842855,15330,15330,15330,15330,0
20250331,141500,632842855,15330,15330,15330,15330,0
20250331,141400,632842855,15330,15330,15330,15330,8
20250331,141300,632720215,15350,15350,15350,15350,0
20250331,141200,632720215,15350,15350,15350,15350,0
20250331,141100,632720215,15350,15310,15350,15310,4
20250331,141000,632658935,15310,15310,15310,15310,1
20250331,140900,632643625,15310,15310,15310,15310,2
20250331,140800,632613005,15390,15390,15390,15390,8
20250331,140700,632489885,15390,15390,15390,15390,1
20250331,140600,632474495,15300,15300,15300,15300,1
20250331,140500,632459195,15400,15390,15400,15390,168
20250331,140400,629873525,15390,15390,15390,15390,33
20250331,140300,629365655,15390,15390,15390,15390,0
20250331,140200,629365655,15390,15390,15390,15390,1
20250331,140100,629350265,15390,15390,15390,15390,0
20250331,140000,629350265,15390,15390,15390,15390,0
20250331,135900,629350265,15390,15370,15390,15370,44
20250331,135800,628673525,15380,15380,15380,15380,0
20250331,135700,628673525,15380,15320,15380,15320,512
20250331,135600,620812535,15350,15350,15350,15350,0
20250331,135500,620812535,15350,15350,15350,15350,0
20250331,135400,620812535,15350,15350,15350,15350,0
20250331,135300,620812535,15350,15350,15350,15350,0
20250331,135200,620812535,15350,15290,15350,15290,6
20250331,135100,620720735,15350,15350,15350,15350,46
20250331,135000,620014635,15350,15350,15350,15350,25
20250331,134900,619630885,15370,15360,15370,15360,28
20250331,134800,619200735,15350,15350,15350,15350,79
20250331,134700,617988085,15350,15350,15350,15350,0
20250331,134600,617988085,15350,15300,15350,15300,253
20250331,134500,614105285,15350,15350,15350,15350,78
20250331,134400,612907985,15380,15380,15380,15380,58
20250331,134300,612015945,15380,15350,15380,15350,59
20250331,134200,611110025,15380,15380,15380,15380,9
20250331,134100,610971605,15350,15350,15350,15350,50
20250331,134000,610204105,15380,15350,15380,15350,59
20250331,133900,609298185,15380,15350,15380,15350,143
20250331,133800,607102505,15350,15290,15350,15280,38
20250331,133700,606521405,15290,15290,15380,15290,28
20250331,133600,606092925,15380,15290,15380,15270,229
20250331,133500,602586905,15280,15290,15290,15280,21
20250331,133400,602265955,15270,15270,15290,15270,240
20250331,133300,598600755,15280,15280,15280,15280,0
20250331,133200,598600755,15280,15280,15280,15280,14
20250331,133100,598386835,15310,15310,15310,15310,0
20250331,133000,598386835,15310,15300,15310,15280,95
20250331,132900,596934385,15310,15310,15310,15310,0
20250331,132800,596934385,15310,15310,15310,15310,0
20250331,132700,596934385,15310,15300,15310,15300,72
20250331,132600,595832705,15300,15300,15300,15290,170
20250331,132500,593231805,15300,15300,15300,15300,0
20250331,132400,593231805,15300,15300,15300,15300,30
20250331,132300,592772805,15300,15300,15310,15300,808
20250331,132200,580409345,15310,15290,15310,15290,259
20250331,132100,576447435,15300,15300,15300,15300,1
20250331,132000,576432135,15300,15300,15300,15300,12
20250331,131900,576248535,15310,15310,15310,15300,14
20250331,131800,576034285,15370,15370,15370,15370,0
20250331,131700,576034285,15370,15300,15370,15300,120
20250331,131600,574198105,15310,15300,15310,15300,6
20250331,131500,574106295,15380,15380,15380,15380,0
20250331,131400,574106295,15380,15380,15380,15380,0
20250331,131300,574106295,15380,15310,15380,15310,11
20250331,131200,573937465,15310,15300,15310,15300,650
20250331,131100,563991455,15380,15380,15380,15380,0
20250331,131000,563991455,15380,15380,15380,15380,0
20250331,130900,563991455,15380,15380,15380,15380,0
20250331,130800,563991455,15380,15320,15380,15320,126
20250331,130700,562060835,15320,15310,15320,15310,183
20250331,130600,559258655,15300,15310,15310,15300,91
20250331,130500,557866345,15320,15320,15320,15320,0
20250331,130400,557866345,15320,15320,15320,15320,0
20250331,130300,557866345,15320,15315,15320,15310,125
20250331,130200,555952580,15320,15320,15320,15320,2
20250331,130100,555921940,15330,15320,15330,15320,24
20250331,130000,555554240,15320,15320,15320,15310,495
20250331,125900,547972580,15330,15330,15330,15330,0
20250331,125800,547972580,15330,15330,15330,15320,325
20250331,125700,542990640,15330,15330,15330,15330,0
20250331,125600,542990640,15330,15330,15330,15330,15
20250331,125500,542760690,15350,15350,15350,15350,0
20250331,125400,542760690,15350,15330,15350,15330,56
20250331,125300,541902070,15340,15350,15350,15340,190
20250331,125200,538987460,15380,15380,15380,15380,3
20250331,125100,538941320,15390,15390,15390,15390,0
20250331,125000,538941320,15390,15390,15390,15340,15
20250331,124900,538711060,15390,15390,15390,15390,7
20250331,124800,538603330,15400,15400,15400,15400,0
20250331,124700,538603330,15400,15400,15400,15400,0
20250331,124600,538603330,15400,15350,15400,15350,45
20250331,124500,537911260,15350,15350,15350,15350,16
20250331,124400,537665660,15390,15390,15390,15390,0
20250331,124300,537665660,15390,15390,15390,15390,1
20250331,124200,537650270,15390,15370,15390,15360,105
20250331,124100,536036870,15390,15390,15390,15390,0
20250331,124000,536036870,15390,15390,15400,15390,11
20250331,123900,535867570,15440,15440,15440,15440,0
20250331,123800,535867570,15440,15440,15440,15440,0
20250331,123700,535867570,15440,15400,15440,15400,5
20250331,123600,535790530,15450,15450,15450,15450,0
20250331,123500,535790530,15450,15450,15450,15450,0
20250331,123400,535790530,15450,15450,15450,15450,0
20250331,123300,535790530,15450,15450,15450,15450,4
20250331,123200,535728730,15450,15400,15450,15400,170
20250331,123100,533105240,15430,15430,15430,15430,0
20250331,123000,533105240,15430,15430,15430,15380,36
20250331,122900,532549860,15370,15370,15370,15370,1
20250331,122800,532534490,15430,15430,15430,15430,0
20250331,122700,532534490,15430,15430,15430,15430,29
20250331,122600,532087020,15430,15430,15430,15430,158
20250331,122500,529649080,15430,15370,15430,15360,189
20250331,122400,526744440,15400,15400,15430,15400,280
20250331,122300,522431150,15400,15400,15400,15400,0
20250331,122200,522431150,15400,15400,15400,15400,0
20250331,122100,522431150,15400,15380,15400,15380,32
20250331,122000,521938950,15400,15370,15400,15370,5
20250331,121900,521862070,15400,15400,15400,15400,0
20250331,121800,521862070,15400,15400,15400,15400,1
20250331,121700,521846670,15400,15400,15400,15400,0
20250331,121600,521846670,15400,15400,15400,15400,200
20250331,121500,518766670,15400,15400,15400,15400,4
20250331,121400,518705070,15400,15370,15400,15370,78
20250331,121300,517505970,15390,15390,15390,15390,0
20250331,121200,517505970,15390,15390,15390,15390,0
20250331,121100,517505970,15390,15390,15390,15390,1
20250331,121000,517490580,15410,15410,15410,15410,0
20250331,120900,517490580,15410,15410,15410,15410,12
20250331,120800,517305660,15440,15440,15440,15440,0
20250331,120700,517305660,15440,15440,15440,15440,0
20250331,120600,517305660,15440,15390,15440,15390,71
20250331,120500,516211440,15440,15440,15440,15440,0
20250331,120400,516211440,15440,15440,15440,15440,0
20250331,120300,516211440,15440,15440,15440,15440,0
20250331,120200,516211440,15440,15440,15440,15440,0
20250331,120100,516211440,15440,15360,15440,15360,111
20250331,120000,514503320,15440,15440,15440,15440,0
20250331,115900,514503320,15440,15390,15440,15370,616
20250331,115800,505025790,15400,15400,15400,15400,0
20250331,115700,505025790,15400,15400,15400,15400,117
20250331,115600,503223990,15440,15440,15440,15440,0
20250331,115500,503223990,15440,15440,15440,15440,0
20250331,115400,503223990,15440,15440,15440,15440,0
20250331,115300,503223990,15440,15430,15440,15410,32
20250331,115200,502730340,15490,15490,15490,15490,0
20250331,115100,502730340,15490,15490,15490,15490,0
20250331,115000,502730340,15490,15480,15490,15480,4
20250331,114900,502668410,15480,15480,15480,15480,0
20250331,114800,502668410,15480,15480,15480,15480,0
20250331,114700,502668410,15480,15480,15480,15480,0
20250331,114600,502668410,15480,15480,15480,15480,0
20250331,114500,502668410,15480,15470,15480,15470,138
20250331,114400,500532220,15480,15430,15480,15430,2
20250331,114300,500501310,15480,15480,15480,15480,0
20250331,114200,500501310,15480,15440,15480,15440,193
20250331,114100,497520530,15440,15440,15440,15440,0
20250331,114000,497520530,15440,15400,15440,15400,163
20250331,113900,495009370,15400,15360,15400,15360,11
20250331,113800,494840330,15440,15440,15440,15440,1
20250331,113700,494824890,15440,15390,15440,15360,6
20250331,113600,494732590,15400,15400,15400,15400,0
20250331,113500,494732590,15400,15440,15440,15400,3
20250331,113400,494686330,15460,15460,15460,15460,0
20250331,113300,494686330,15460,15460,15460,15460,0
20250331,113200,494686330,15460,15460,15460,15460,0
20250331,113100,494686330,15460,15460,15460,15460,0
20250331,113000,494686330,15460,15460,15460,15460,2
20250331,112900,494655410,15390,15460,15460,15390,6
20250331,112800,494562720,15460,15450,15460,15450,5
20250331,112700,494485460,15460,15350,15460,15350,59
20250331,112600,493578820,15460,15360,15460,15360,7
20250331,112500,493470700,15460,15460,15460,15460,0
20250331,112400,493470700,15460,15460,15460,15460,0
20250331,112300,493470700,15460,15480,15480,15460,10
20250331,112200,493315940,15360,15480,15480,15360,53
20250331,112100,492500300,15370,15370,15370,15370,0
20250331,112000,492500300,15370,15370,15370,15370,15
20250331,111900,492269750,15380,15400,15400,15380,81
20250331,111800,491023160,15470,15470,15470,15470,5
20250331,111700,490945810,15480,15500,15500,15480,35
20250331,111600,490403410,15500,15500,15500,15500,10
20250331,111500,490248410,15510,15510,15510,15510,0
20250331,111400,490248410,15510,15510,15510,15510,0
20250331,111300,490248410,15510,15510,15510,15510,0
20250331,111200,490248410,15510,15510,15510,15510,0
20250331,111100,490248410,15510,15510,15510,15510,10
20250331,111000,490093310,15420,15420,15420,15400,680
20250331,110900,479614340,15540,15540,15540,15540,0
20250331,110800,479614340,15540,15540,15540,15540,1
20250331,110700,479598800,15540,15540,15540,15540,0
20250331,110600,479598800,15540,15540,15540,15540,0
20250331,110500,479598800,15540,15540,15540,15540,0
20250331,110400,479598800,15540,15540,15540,15540,0
20250331,110300,479598800,15540,15540,15540,15540,0
20250331,110200,479598800,15540,15540,15540,15540,34
20250331,110100,479070440,15500,15500,15500,15500,0
20250331,110000,479070440,15500,15500,15500,15500,10
20250331,105900,478915440,15500,15500,15500,15500,0
20250331,105800,478915440,15500,15500,15500,15500,30
20250331,105700,478450440,15410,15410,15410,15410,11
20250331,105600,478280930,15410,15370,15410,15370,783
20250331,105500,466226200,15370,15400,15400,15370,100
20250331,105400,464688450,15410,15400,15410,15400,4
20250331,105300,464626820,15420,15400,15420,15400,610
20250331,105200,455221720,15400,15430,15430,15380,668
20250331,105100,444935460,15430,15430,15430,15430,0
20250331,105000,444935460,15430,15430,15430,15430,0
20250331,104900,444935460,15430,15430,15430,15430,1
20250331,104800,444920030,15470,15470,15470,15470,2
20250331,104700,444889090,15460,15460,15460,15460,0
20250331,104600,444889090,15460,15440,15460,15440,117
20250331,104500,443082530,15430,15430,15430,15430,0
20250331,104400,443082530,15430,15430,15430,15430,13
20250331,104300,442881940,15440,15450,15450,15440,15
20250331,104200,442650240,15470,15460,15470,15460,15
20250331,104100,442418320,15450,15450,15450,15450,0
20250331,104000,442418320,15450,15460,15460,15450,3
20250331,103900,442371950,15450,15450,15450,15450,60
20250331,103800,441444950,15460,15450,15460,15450,114
20250331,103700,439683260,15450,15440,15450,15440,255
20250331,103600,435743560,15460,15480,15480,15450,82
20250331,103500,434475740,15490,15490,15490,15490,0
20250331,103400,434475740,15490,15490,15490,15490,0
20250331,103300,434475740,15490,15500,15500,15490,47
20250331,103200,433747290,15530,15530,15530,15530,0
20250331,103100,433747290,15530,15520,15530,15520,39
20250331,103000,433141630,15520,15550,15565,15520,1299
20250331,102900,412937320,15520,15490,15520,15490,63
20250331,102800,411960680,15480,15500,15500,15480,3
20250331,102700,411914220,15500,15490,15500,15490,41
20250331,102600,411279120,15500,15580,15580,15470,745
20250331,102500,399713020,15530,15530,15530,15530,0
20250331,102400,399713020,15530,15530,15530,15530,0
20250331,102300,399713020,15530,15530,15580,15530,552
20250331,102200,391137960,15500,15500,15500,15500,51
20250331,102100,390347460,15500,15500,15500,15500,81
20250331,102000,389091960,15500,15500,15500,15500,2
20250331,101900,389060960,15450,15410,15450,15410,1236
20250331,101800,369988920,15410,15410,15410,15410,999
20250331,101700,354594330,15410,15400,15410,15400,888
20250331,101600,340918680,15400,15400,15400,15400,423
20250331,101500,334404480,15400,15390,15400,15390,690
20250331,101400,323782290,15390,15380,15390,15380,119
20250331,101300,321950890,15370,15280,15370,15280,113
20250331,101200,320215480,15270,15270,15270,15270,0
20250331,101100,320215480,15270,15300,15300,15270,7
20250331,101000,320108550,15300,15300,15300,15300,10
20250331,100900,319955550,15270,15300,15300,15260,223
20250331,100800,316552260,15350,15300,15350,15250,21
20250331,100700,316231600,15370,15370,15370,15370,0
20250331,100600,316231600,15370,15390,15390,15250,131
20250331,100500,314225040,15390,15330,15390,15330,48
20250331,100400,313488100,15330,15330,15330,15330,0
20250331,100300,313488100,15330,15330,15330,15330,51
20250331,100200,312706270,15330,15300,15330,15300,787
20250331,100100,300652230,15310,15310,15310,15310,0
20250331,100000,300652230,15310,15260,15310,15260,3
20250331,095900,300606400,15300,15300,15300,15300,0
20250331,095800,300606400,15300,15310,15310,15300,56
20250331,095700,299749100,15300,15300,15300,15300,15
20250331,095600,299519600,15300,15260,15300,15250,164
20250331,095500,297013210,15290,15290,15290,15290,1
20250331,095400,296997920,15250,15250,15250,15250,8
20250331,095300,296875920,15240,15240,15240,15240,1
20250331,095200,296860680,15300,15300,15300,15300,15
20250331,095100,296631180,15300,15250,15300,15200,307
20250331,095000,291958600,15250,15210,15250,15210,351
20250331,094900,286619400,15250,15190,15250,15160,599
20250331,094800,277521270,15180,15200,15210,15180,129
20250331,094700,275560950,15200,15250,15250,15190,712
20250331,094600,264733720,15250,15250,15250,15250,0
20250331,094500,264733720,15250,15250,15250,15250,2
20250331,094400,264703220,15250,15250,15250,15250,174
20250331,094300,262049720,15250,15250,15250,15240,72
20250331,094200,260951910,15250,15250,15250,15250,1
20250331,094100,260936660,15240,15240,15240,15240,0
20250331,094000,260936660,15240,15240,15240,15240,40
20250331,093900,260327060,15240,15240,15240,15240,0
20250331,093800,260327060,15240,15250,15260,15240,171
20250331,093700,257720210,15250,15290,15290,15250,28
20250331,093600,257293150,15260,15290,15290,15260,20
20250331,093500,256987780,15420,15420,15420,15420,101
20250331,093400,255430360,15420,15420,15420,15420,0
20250331,093300,255430360,15420,15410,15420,15410,300
20250331,093200,250806720,15250,15220,15250,15210,417
20250331,093100,244448100,15250,15260,15260,15250,14
20250331,093000,244234500,15300,15300,15300,15300,0
20250331,092900,244234500,15300,15290,15300,15290,446
20250331,092800,237411000,15290,15290,15290,15290,102
20250331,092700,235851420,15290,15240,15290,15240,40
20250331,092600,235241670,15240,15240,15240,15240,25
20250331,092500,234860670,15210,15300,15300,15210,321
20250331,092400,229970860,15280,15220,15280,15200,1672
20250331,092300,204479940,15150,15150,15150,15150,1
20250331,092200,204464790,15210,15210,15210,15210,49
20250331,092100,203719500,15150,15150,15150,15150,0
20250331,092000,203719500,15150,15180,15180,15150,332
20250331,091900,198688290,15180,15190,15200,15180,219
20250331,091800,195363760,15180,15200,15200,15180,48
20250331,091700,194634920,15210,15250,15250,15190,388
20250331,091600,188732300,15250,15250,15250,15250,120
20250331,091500,186902300,15170,15250,15250,15165,63
20250331,091400,185945790,15250,15210,15290,15190,295
20250331,091300,181459580,15280,15200,15280,15200,109
20250331,091200,179802120,15430,15430,15430,15430,0
20250331,091100,179802120,15430,15290,15430,15290,281
20250331,091000,175504880,15280,15290,15290,15150,361
20250331,090900,170027910,15290,15240,15290,15230,772
20250331,090800,158249670,15240,15240,15240,15230,223
20250331,090700,154851160,15240,15160,15240,15160,464
20250331,090600,147784560,15160,15230,15250,15160,331
20250331,090500,142743830,15240,15240,15250,15150,136
20250331,090400,140678330,15190,15220,15260,15190,95
20250331,090300,139234130,15260,15300,15300,15150,109
20250331,090200,137571890,15360,15400,15400,15270,557
20250331,090100,129039560,15320,15700,15700,15320,1135
20250331,090000,111533940,15430,15850,15850,15410,7066