KissMeData/094840/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200700,365471170,5880,5880,5880,5880,1780
20250331,200600,365471170,5880,5880,5880,5880,0
20250331,200500,365471170,5880,5880,5880,5880,0
20250331,200400,365471170,5880,5880,5880,5880,0
20250331,200300,365471170,5880,5880,5880,5880,0
20250331,200200,365471170,5880,5880,5880,5880,0
20250331,200100,365471170,5880,5880,5880,5880,0
20250331,200000,365471170,5880,5880,5880,5880,0
20250331,195900,365471170,5880,5880,5880,5880,0
20250331,195800,365471170,5880,5880,5880,5880,0
20250331,195700,365471170,5880,5880,5880,5880,0
20250331,195600,365471170,5880,5880,5880,5880,0
20250331,195500,365471170,5880,5880,5880,5880,0
20250331,195400,365471170,5880,5880,5880,5880,0
20250331,195300,365471170,5880,5880,5880,5880,0
20250331,195200,365471170,5880,5880,5880,5880,0
20250331,195100,365471170,5880,5880,5880,5880,0
20250331,195000,365471170,5880,5880,5880,5880,0
20250331,194900,365471170,5880,5880,5880,5880,0
20250331,194800,365471170,5880,5880,5880,5880,0
20250331,194700,365471170,5880,5880,5880,5880,0
20250331,194600,365471170,5880,5880,5880,5880,0
20250331,194500,365471170,5880,5880,5880,5880,0
20250331,194400,365471170,5880,5880,5880,5880,0
20250331,194300,365471170,5880,5880,5880,5880,0
20250331,194200,365471170,5880,5880,5880,5880,0
20250331,194100,365471170,5880,5880,5880,5880,0
20250331,194000,365471170,5880,5880,5880,5880,0
20250331,193900,365471170,5880,5880,5880,5880,0
20250331,193800,365471170,5880,5880,5880,5880,0
20250331,193700,365471170,5880,5880,5880,5880,1780
20250331,193600,365471170,5880,5880,5880,5880,0
20250331,193500,365471170,5880,5880,5880,5880,0
20250331,193400,365471170,5880,5880,5880,5880,0
20250331,193300,365471170,5880,5880,5880,5880,0
20250331,193200,365471170,5880,5880,5880,5880,0
20250331,193100,365471170,5880,5880,5880,5880,0
20250331,193000,365471170,5880,5880,5880,5880,0
20250331,192900,365471170,5880,5880,5880,5880,0
20250331,192800,365471170,5880,5880,5880,5880,0
20250331,192700,365471170,5880,5880,5880,5880,0
20250331,192600,365471170,5880,5880,5880,5880,0
20250331,192500,365471170,5880,5880,5880,5880,0
20250331,192400,365471170,5880,5880,5880,5880,0
20250331,192300,365471170,5880,5880,5880,5880,0
20250331,192200,365471170,5880,5880,5880,5880,0
20250331,192100,365471170,5880,5880,5880,5880,0
20250331,192000,365471170,5880,5880,5880,5880,0
20250331,191900,365471170,5880,5880,5880,5880,0
20250331,191800,365471170,5880,5880,5880,5880,0
20250331,191700,365471170,5880,5880,5880,5880,0
20250331,191600,365471170,5880,5880,5880,5880,0
20250331,191500,365471170,5880,5880,5880,5880,0
20250331,191400,365471170,5880,5880,5880,5880,0
20250331,191300,365471170,5880,5880,5880,5880,0
20250331,191200,365471170,5880,5880,5880,5880,0
20250331,191100,365471170,5880,5880,5880,5880,0
20250331,191000,365471170,5880,5880,5880,5880,0
20250331,190900,365471170,5880,5880,5880,5880,0
20250331,190800,365471170,5880,5880,5880,5880,0
20250331,190700,365471170,5880,5880,5880,5880,1780
20250331,190600,365471170,5880,5880,5880,5880,0
20250331,190500,365471170,5880,5880,5880,5880,0
20250331,190400,365471170,5880,5880,5880,5880,0
20250331,190300,365471170,5880,5880,5880,5880,0
20250331,190200,365471170,5880,5880,5880,5880,0
20250331,190100,365471170,5880,5880,5880,5880,0
20250331,190000,365471170,5880,5880,5880,5880,0
20250331,185900,365471170,5880,5880,5880,5880,0
20250331,185800,365471170,5880,5880,5880,5880,0
20250331,185700,365471170,5880,5880,5880,5880,0
20250331,185600,365471170,5880,5880,5880,5880,0
20250331,185500,365471170,5880,5880,5880,5880,0
20250331,185400,365471170,5880,5880,5880,5880,0
20250331,185300,365471170,5880,5880,5880,5880,0
20250331,185200,365471170,5880,5880,5880,5880,0
20250331,185100,365471170,5880,5880,5880,5880,0
20250331,185000,365471170,5880,5880,5880,5880,0
20250331,184900,365471170,5880,5880,5880,5880,0
20250331,184800,365471170,5880,5880,5880,5880,0
20250331,184700,365471170,5880,5880,5880,5880,0
20250331,184600,365471170,5880,5880,5880,5880,0
20250331,184500,365471170,5880,5880,5880,5880,0
20250331,184400,365471170,5880,5880,5880,5880,0
20250331,184300,365471170,5880,5880,5880,5880,0
20250331,184200,365471170,5880,5880,5880,5880,0
20250331,184100,365471170,5880,5880,5880,5880,0
20250331,184000,365471170,5880,5880,5880,5880,0
20250331,183900,365471170,5880,5880,5880,5880,0
20250331,183800,365471170,5880,5880,5880,5880,0
20250331,183700,365471170,5880,5880,5880,5880,1780
20250331,183600,365471170,5880,5880,5880,5880,0
20250331,183500,365471170,5880,5880,5880,5880,0
20250331,183400,365471170,5880,5880,5880,5880,0
20250331,183300,365471170,5880,5880,5880,5880,0
20250331,183200,365471170,5880,5880,5880,5880,0
20250331,183100,365471170,5880,5880,5880,5880,0
20250331,183000,365471170,5880,5880,5880,5880,0
20250331,182900,365471170,5880,5880,5880,5880,0
20250331,182800,365471170,5880,5880,5880,5880,0
20250331,182700,365471170,5880,5880,5880,5880,0
20250331,182600,365471170,5880,5880,5880,5880,0
20250331,182500,365471170,5880,5880,5880,5880,0
20250331,182400,365471170,5880,5880,5880,5880,0
20250331,182300,365471170,5880,5880,5880,5880,0
20250331,182200,365471170,5880,5880,5880,5880,0
20250331,182100,365471170,5880,5880,5880,5880,0
20250331,182000,365471170,5880,5880,5880,5880,0
20250331,181900,365471170,5880,5880,5880,5880,0
20250331,181800,365471170,5880,5880,5880,5880,0
20250331,181700,365471170,5880,5880,5880,5880,0
20250331,181600,365471170,5880,5880,5880,5880,0
20250331,181500,365471170,5880,5880,5880,5880,0
20250331,181400,365471170,5880,5880,5880,5880,0
20250331,181300,365471170,5880,5880,5880,5880,0
20250331,181200,365471170,5880,5880,5880,5880,0
20250331,181100,365471170,5880,5880,5880,5880,0
20250331,181000,365471170,5880,5880,5880,5880,0
20250331,180900,365471170,5880,5880,5880,5880,0
20250331,180800,365471170,5880,5880,5880,5880,0
20250331,180700,365471170,5880,5880,5880,5880,1780
20250331,180600,365471170,5880,5880,5880,5880,0
20250331,180500,365471170,5880,5880,5880,5880,0
20250331,180400,365471170,5880,5880,5880,5880,0
20250331,180300,365471170,5880,5880,5880,5880,0
20250331,180200,365471170,5880,5880,5880,5880,0
20250331,180100,365471170,5880,5880,5880,5880,0
20250331,180000,365471170,5880,5880,5880,5880,0
20250331,175900,365471170,5880,5880,5880,5880,0
20250331,175800,365471170,5880,5880,5880,5880,0
20250331,175700,365471170,5880,5880,5880,5880,0
20250331,175600,365471170,5880,5880,5880,5880,0
20250331,175500,365471170,5880,5880,5880,5880,0
20250331,175400,365471170,5880,5880,5880,5880,0
20250331,175300,365471170,5880,5880,5880,5880,0
20250331,175200,365471170,5880,5880,5880,5880,0
20250331,175100,365471170,5880,5880,5880,5880,0
20250331,175000,365471170,5880,5880,5880,5880,0
20250331,174900,365471170,5880,5880,5880,5880,0
20250331,174800,365471170,5880,5880,5880,5880,0
20250331,174700,365471170,5880,5880,5880,5880,0
20250331,174600,365471170,5880,5880,5880,5880,0
20250331,174500,365471170,5880,5880,5880,5880,0
20250331,174400,365471170,5880,5880,5880,5880,0
20250331,174300,365471170,5880,5880,5880,5880,0
20250331,174200,365471170,5880,5880,5880,5880,0
20250331,174100,365471170,5880,5880,5880,5880,0
20250331,174000,365471170,5880,5880,5880,5880,0
20250331,173900,365471170,5880,5880,5880,5880,0
20250331,173800,365471170,5880,5880,5880,5880,0
20250331,173700,365471170,5880,5880,5880,5880,1780
20250331,173600,365471170,5880,5880,5880,5880,0
20250331,173500,365471170,5880,5880,5880,5880,0
20250331,173400,365471170,5880,5880,5880,5880,0
20250331,173300,365471170,5880,5880,5880,5880,0
20250331,173200,365471170,5880,5880,5880,5880,0
20250331,173100,365471170,5880,5880,5880,5880,0
20250331,173000,365471170,5880,5880,5880,5880,0
20250331,172900,365471170,5880,5880,5880,5880,0
20250331,172800,365471170,5880,5880,5880,5880,0
20250331,172700,365471170,5880,5880,5880,5880,0
20250331,172600,365471170,5880,5880,5880,5880,0
20250331,172500,365471170,5880,5880,5880,5880,0
20250331,172400,365471170,5880,5880,5880,5880,0
20250331,172300,365471170,5880,5880,5880,5880,0
20250331,172200,365471170,5880,5880,5880,5880,0
20250331,172100,365471170,5880,5880,5880,5880,0
20250331,172000,365471170,5880,5880,5880,5880,0
20250331,171900,365471170,5880,5880,5880,5880,0
20250331,171800,365471170,5880,5880,5880,5880,0
20250331,171700,365471170,5880,5880,5880,5880,0
20250331,171600,365471170,5880,5880,5880,5880,0
20250331,171500,365471170,5880,5880,5880,5880,0
20250331,171400,365471170,5880,5880,5880,5880,0
20250331,171300,365471170,5880,5880,5880,5880,0
20250331,171200,365471170,5880,5880,5880,5880,0
20250331,171100,365471170,5880,5880,5880,5880,0
20250331,171000,365471170,5880,5880,5880,5880,0
20250331,170900,365471170,5880,5880,5880,5880,0
20250331,170800,365471170,5880,5880,5880,5880,0
20250331,170700,365471170,5880,5880,5880,5880,1780
20250331,170600,365471170,5880,5880,5880,5880,0
20250331,170500,365471170,5880,5880,5880,5880,0
20250331,170400,365471170,5880,5880,5880,5880,0
20250331,170300,365471170,5880,5880,5880,5880,0
20250331,170200,365471170,5880,5880,5880,5880,0
20250331,170100,365471170,5880,5880,5880,5880,0
20250331,170000,365471170,5880,5880,5880,5880,0
20250331,165900,365471170,5880,5880,5880,5880,0
20250331,165800,365471170,5880,5880,5880,5880,0
20250331,165700,365471170,5880,5880,5880,5880,0
20250331,165600,365471170,5880,5880,5880,5880,0
20250331,165500,365471170,5880,5880,5880,5880,0
20250331,165400,365471170,5880,5880,5880,5880,0
20250331,165300,365471170,5880,5880,5880,5880,0
20250331,165200,365471170,5880,5880,5880,5880,0
20250331,165100,365471170,5880,5880,5880,5880,0
20250331,165000,365471170,5880,5880,5880,5880,0
20250331,164900,365471170,5880,5880,5880,5880,0
20250331,164800,365471170,5880,5880,5880,5880,0
20250331,164700,365471170,5880,5880,5880,5880,0
20250331,164600,365471170,5880,5880,5880,5880,0
20250331,164500,365471170,5880,5880,5880,5880,0
20250331,164400,365471170,5880,5880,5880,5880,0
20250331,164300,365471170,5880,5880,5880,5880,0
20250331,164200,365471170,5880,5880,5880,5880,0
20250331,164100,365471170,5880,5880,5880,5880,0
20250331,164000,365471170,5880,5880,5880,5880,0
20250331,163900,365471170,5880,5880,5880,5880,0
20250331,163800,365471170,5880,5880,5880,5880,0
20250331,163700,365471170,5880,5880,5880,5880,1780
20250331,163600,365471170,5880,5880,5880,5880,0
20250331,163500,365471170,5880,5880,5880,5880,0
20250331,163400,365471170,5880,5880,5880,5880,0
20250331,163300,365471170,5880,5880,5880,5880,0
20250331,163200,365471170,5880,5880,5880,5880,0
20250331,163100,365471170,5880,5880,5880,5880,0
20250331,163000,365471170,5880,5880,5880,5880,0
20250331,162900,365471170,5880,5880,5880,5880,0
20250331,162800,365471170,5880,5880,5880,5880,0
20250331,162700,365471170,5880,5880,5880,5880,0
20250331,162600,365471170,5880,5880,5880,5880,0
20250331,162500,365471170,5880,5880,5880,5880,0
20250331,162400,365471170,5880,5880,5880,5880,0
20250331,162300,365471170,5880,5880,5880,5880,0
20250331,162200,365471170,5880,5880,5880,5880,0
20250331,162100,365471170,5880,5880,5880,5880,0
20250331,162000,365471170,5880,5880,5880,5880,0
20250331,161900,365471170,5880,5880,5880,5880,0
20250331,161800,365471170,5880,5880,5880,5880,0
20250331,161700,365471170,5880,5880,5880,5880,0
20250331,161600,365471170,5880,5880,5880,5880,0
20250331,161500,365471170,5880,5880,5880,5880,0
20250331,161400,365471170,5880,5880,5880,5880,0
20250331,161300,365471170,5880,5880,5880,5880,0
20250331,161200,365471170,5880,5880,5880,5880,0
20250331,161100,365471170,5880,5880,5880,5880,0
20250331,161000,365471170,5880,5880,5880,5880,0
20250331,160900,365471170,5880,5880,5880,5880,0
20250331,160800,365471170,5880,5880,5880,5880,0
20250331,160700,365471170,5880,5880,5880,5880,1780
20250331,160600,365471170,5880,5880,5880,5880,0
20250331,160500,365471170,5880,5880,5880,5880,0
20250331,160400,365471170,5880,5880,5880,5880,0
20250331,160300,365471170,5880,5880,5880,5880,0
20250331,160200,365471170,5880,5880,5880,5880,0
20250331,160100,365471170,5880,5880,5880,5880,0
20250331,160000,365471170,5880,5880,5880,5880,0
20250331,155900,365471170,5880,5880,5880,5880,0
20250331,155800,365471170,5880,5880,5880,5880,0
20250331,155700,365471170,5880,5880,5880,5880,0
20250331,155600,365471170,5880,5880,5880,5880,0
20250331,155500,365471170,5880,5880,5880,5880,0
20250331,155400,365471170,5880,5880,5880,5880,0
20250331,155300,365471170,5880,5880,5880,5880,0
20250331,155200,365471170,5880,5880,5880,5880,0
20250331,155100,365471170,5880,5880,5880,5880,0
20250331,155000,365471170,5880,5880,5880,5880,0
20250331,154900,365471170,5880,5880,5880,5880,0
20250331,154800,365471170,5880,5880,5880,5880,0
20250331,154700,365471170,5880,5880,5880,5880,0
20250331,154600,365471170,5880,5880,5880,5880,0
20250331,154500,365471170,5880,5880,5880,5880,0
20250331,154400,365471170,5880,5880,5880,5880,0
20250331,154300,365471170,5880,5880,5880,5880,0
20250331,154200,365471170,5880,5880,5880,5880,0
20250331,154100,365471170,5880,5880,5880,5880,0
20250331,154000,365471170,5880,5880,5880,5880,0
20250331,153900,365471170,5880,5880,5880,5880,0
20250331,153800,365471170,5880,5880,5880,5880,0
20250331,153700,365471170,5880,5880,5880,5880,1780
20250331,153600,365471170,5880,5880,5880,5880,0
20250331,153500,365471170,5880,5880,5880,5880,0
20250331,153400,365471170,5880,5880,5880,5880,0
20250331,153300,365471170,5880,5880,5880,5880,0
20250331,153200,365471170,5880,5880,5880,5880,0
20250331,153100,365471170,5880,5880,5880,5880,0
20250331,153000,365471170,5880,5880,5880,5880,1780
20250331,152900,355004770,5880,5880,5880,5880,0
20250331,152800,355004770,5880,5880,5880,5880,0
20250331,152700,355004770,5880,5880,5880,5880,0
20250331,152600,355004770,5880,5880,5880,5880,0
20250331,152500,355004770,5880,5880,5880,5880,0
20250331,152400,355004770,5880,5880,5880,5880,0
20250331,152300,355004770,5880,5880,5880,5880,0
20250331,152200,355004770,5880,5880,5880,5880,0
20250331,152100,355004770,5880,5880,5880,5880,0
20250331,152000,355004770,5880,5880,5880,5880,0
20250331,151900,355004770,5880,5910,5920,5880,510
20250331,151800,351990930,5900,5900,5900,5900,150
20250331,151700,351105930,5920,5890,5920,5880,214
20250331,151600,349841450,5880,5880,5880,5880,0
20250331,151500,349841450,5880,5880,5880,5880,0
20250331,151400,349841450,5880,5880,5880,5880,0
20250331,151300,349841450,5880,5880,5880,5880,0
20250331,151200,349841450,5880,5870,5880,5870,198
20250331,151100,348677410,5870,5870,5870,5870,30
20250331,151000,348501310,5870,5870,5880,5870,733
20250331,150900,344196640,5870,5860,5870,5860,301
20250331,150800,342432770,5860,5840,5860,5840,438
20250331,150700,339874290,5870,5870,5870,5870,0
20250331,150600,339874290,5870,5870,5870,5870,8
20250331,150500,339827330,5870,5870,5870,5870,0
20250331,150400,339827330,5870,5840,5870,5840,2
20250331,150300,339815620,5860,5860,5860,5860,0
20250331,150200,339815620,5860,5860,5860,5860,0
20250331,150100,339815620,5860,5860,5860,5860,0
20250331,150000,339815620,5860,5860,5860,5860,0
20250331,145900,339815620,5860,5860,5860,5860,250
20250331,145800,338350620,5860,5860,5860,5860,0
20250331,145700,338350620,5860,5840,5860,5840,139
20250331,145600,337538640,5890,5890,5890,5890,0
20250331,145500,337538640,5890,5890,5890,5890,0
20250331,145400,337538640,5890,5890,5890,5890,0
20250331,145300,337538640,5890,5890,5890,5890,0
20250331,145200,337538640,5890,5890,5890,5890,0
20250331,145100,337538640,5890,5890,5890,5890,0
20250331,145000,337538640,5890,5830,5890,5830,3
20250331,144900,337521090,5860,5860,5860,5860,0
20250331,144800,337521090,5860,5860,5860,5860,2
20250331,144700,337509370,5830,5830,5830,5830,0
20250331,144600,337509370,5830,5830,5830,5830,150
20250331,144500,336634870,5860,5830,5860,5830,7
20250331,144400,336594030,5860,5860,5860,5860,0
20250331,144300,336594030,5860,5860,5860,5860,0
20250331,144200,336594030,5860,5860,5860,5860,0
20250331,144100,336594030,5860,5860,5860,5860,4
20250331,144000,336570590,5860,5850,5860,5850,11
20250331,143900,336506230,5830,5830,5830,5830,663
20250331,143800,332640940,5840,5840,5840,5840,0
20250331,143700,332640940,5840,5840,5840,5840,0
20250331,143600,332640940,5840,5840,5840,5840,0
20250331,143500,332640940,5840,5840,5840,5840,0
20250331,143400,332640940,5840,5840,5840,5840,14
20250331,143300,332559180,5840,5840,5840,5840,0
20250331,143200,332559180,5840,5840,5840,5840,0
20250331,143100,332559180,5840,5840,5840,5840,0
20250331,143000,332559180,5840,5840,5840,5840,0
20250331,142900,332559180,5840,5840,5840,5840,0
20250331,142800,332559180,5840,5840,5840,5840,505
20250331,142700,329609980,5900,5900,5900,5900,1
20250331,142600,329604080,5890,5890,5890,5880,425
20250331,142500,327100940,5890,5890,5890,5890,1
20250331,142400,327095050,5820,5820,5820,5820,0
20250331,142300,327095050,5820,5860,5860,5820,3204
20250331,142200,308401370,5860,5860,5860,5860,140
20250331,142100,307580970,5860,5860,5860,5860,400
20250331,142000,305236970,5860,5860,5860,5860,193
20250331,141900,304105990,5860,5880,5880,5860,148
20250331,141800,303237250,5900,5890,5900,5890,703
20250331,141700,299094550,5920,5920,5920,5920,0
20250331,141600,299094550,5920,5910,5920,5910,50
20250331,141500,298798630,5920,5920,5920,5920,0
20250331,141400,298798630,5920,5920,5920,5920,0
20250331,141300,298798630,5920,5920,5920,5920,1
20250331,141200,298792710,5890,5890,5890,5890,80
20250331,141100,298321510,5920,5920,5920,5920,0
20250331,141000,298321510,5920,5900,5920,5900,312
20250331,140900,296480470,5900,5900,5900,5900,0
20250331,140800,296480470,5900,5900,5900,5900,50
20250331,140700,296185470,5900,5900,5900,5900,50
20250331,140600,295890470,5950,5950,5950,5950,0
20250331,140500,295890470,5950,5950,5950,5950,1
20250331,140400,295884520,5900,5960,5960,5900,58
20250331,140300,295541840,5960,5960,5960,5960,1
20250331,140200,295535880,5910,5910,5910,5910,0
20250331,140100,295535880,5910,5910,5910,5910,0
20250331,140000,295535880,5910,5920,5920,5910,243
20250331,135900,294097710,5910,5910,5910,5910,50
20250331,135800,293802210,5920,5920,5920,5920,0
20250331,135700,293802210,5920,5920,5920,5920,0
20250331,135600,293802210,5920,5920,5920,5920,0
20250331,135500,293802210,5920,5920,5920,5920,0
20250331,135400,293802210,5920,5920,5920,5920,0
20250331,135300,293802210,5920,5920,5920,5920,0
20250331,135200,293802210,5920,5920,5920,5920,0
20250331,135100,293802210,5920,5920,5920,5920,0
20250331,135000,293802210,5920,5920,5920,5920,0
20250331,134900,293802210,5920,5920,5920,5920,0
20250331,134800,293802210,5920,5920,5920,5920,0
20250331,134700,293802210,5920,5920,5920,5920,0
20250331,134600,293802210,5920,5920,5920,5920,0
20250331,134500,293802210,5920,5920,5920,5920,0
20250331,134400,293802210,5920,5920,5920,5920,0
20250331,134300,293802210,5920,5920,5920,5920,1
20250331,134200,293796290,5880,5880,5880,5880,0
20250331,134100,293796290,5880,5880,5880,5880,0
20250331,134000,293796290,5880,5880,5880,5880,0
20250331,133900,293796290,5880,5880,5880,5880,0
20250331,133800,293796290,5880,5870,5880,5870,69
20250331,133700,293390960,5840,5840,5840,5840,0
20250331,133600,293390960,5840,5840,5840,5840,0
20250331,133500,293390960,5840,5840,5840,5840,0
20250331,133400,293390960,5840,5840,5840,5840,0
20250331,133300,293390960,5840,5840,5840,5840,3
20250331,133200,293373440,5840,5820,5840,5810,622
20250331,133100,289757160,5820,5830,5830,5820,1000
20250331,133000,283934350,5830,5830,5830,5830,0
20250331,132900,283934350,5830,5830,5830,5830,0
20250331,132800,283934350,5830,5840,5840,5830,200
20250331,132700,282767860,5860,5860,5860,5860,0
20250331,132600,282767860,5860,5860,5860,5860,25
20250331,132500,282621360,5830,5850,5850,5830,200
20250331,132400,281453490,5840,5840,5840,5840,0
20250331,132300,281453490,5840,5840,5840,5840,100
20250331,132200,280869490,5880,5840,5880,5840,202
20250331,132100,279689730,5880,5880,5880,5880,0
20250331,132000,279689730,5880,5840,5880,5840,151
20250331,131900,278807850,5840,5840,5840,5840,0
20250331,131800,278807850,5840,5840,5840,5840,141
20250331,131700,277984410,5840,5840,5840,5840,0
20250331,131600,277984410,5840,5840,5840,5840,200
20250331,131500,276816410,5880,5880,5880,5880,0
20250331,131400,276816410,5880,5880,5880,5880,0
20250331,131300,276816410,5880,5880,5880,5880,0
20250331,131200,276816410,5880,5880,5880,5880,0
20250331,131100,276816410,5880,5880,5880,5880,1
20250331,131000,276810530,5820,5860,5860,5820,378
20250331,130900,274607200,5870,5860,5870,5840,568
20250331,130800,271286620,5860,5890,5890,5840,310
20250331,130700,269462130,5930,5930,5930,5930,87
20250331,130600,268946220,5890,5920,5920,5890,11
20250331,130500,268881130,5920,5920,5920,5920,1
20250331,130400,268875210,5900,5900,5900,5900,95
20250331,130300,268314710,5940,5940,5940,5940,0
20250331,130200,268314710,5940,5940,5940,5940,0
20250331,130100,268314710,5940,5940,5940,5940,0
20250331,130000,268314710,5940,5940,5940,5940,0
20250331,125900,268314710,5940,5940,5940,5940,0
20250331,125800,268314710,5940,5940,5940,5940,1
20250331,125700,268308770,5890,5950,5950,5890,146
20250331,125600,267447630,5910,5910,5910,5910,0
20250331,125500,267447630,5910,5910,5910,5910,0
20250331,125400,267447630,5910,5910,5910,5910,0
20250331,125300,267447630,5910,5910,5910,5910,0
20250331,125200,267447630,5910,5910,5910,5900,77
20250331,125100,266993270,5910,5910,5910,5910,31
20250331,125000,266810060,5910,5910,5910,5910,0
20250331,124900,266810060,5910,5890,5910,5890,119
20250331,124800,266109130,5880,5880,5880,5880,0
20250331,124700,266109130,5880,5880,5880,5880,0
20250331,124600,266109130,5880,5890,5900,5880,114
20250331,124500,265438170,5960,5960,5960,5960,0
20250331,124400,265438170,5960,5960,5960,5960,0
20250331,124300,265438170,5960,5960,5960,5960,0
20250331,124200,265438170,5960,5960,5960,5960,0
20250331,124100,265438170,5960,5960,5960,5960,0
20250331,124000,265438170,5960,5960,5960,5960,0
20250331,123900,265438170,5960,5960,5960,5960,0
20250331,123800,265438170,5960,5960,5960,5960,0
20250331,123700,265438170,5960,5960,5960,5960,0
20250331,123600,265438170,5960,5960,5960,5960,0
20250331,123500,265438170,5960,5890,5960,5830,302
20250331,123400,263666610,5890,5890,5890,5890,0
20250331,123300,263666610,5890,5890,5890,5890,0
20250331,123200,263666610,5890,5900,5900,5890,3
20250331,123100,263648920,5920,5920,5920,5920,0
20250331,123000,263648920,5920,5920,5920,5920,1
20250331,122900,263643000,5920,5920,5920,5920,0
20250331,122800,263643000,5920,5920,5920,5920,0
20250331,122700,263643000,5920,5920,5920,5920,0
20250331,122600,263643000,5920,5920,5920,5920,0
20250331,122500,263643000,5920,5920,5920,5920,2
20250331,122400,263631160,5920,5920,5920,5920,0
20250331,122300,263631160,5920,5920,5920,5920,15
20250331,122200,263542360,5970,5970,5970,5970,0
20250331,122100,263542360,5970,5970,5970,5970,2
20250331,122000,263530420,5970,5970,5970,5970,0
20250331,121900,263530420,5970,5970,5970,5970,1
20250331,121800,263524450,5960,5960,5960,5960,1
20250331,121700,263518490,5960,5960,5960,5960,0
20250331,121600,263518490,5960,5960,5960,5960,0
20250331,121500,263518490,5960,5960,5960,5960,0
20250331,121400,263518490,5960,5960,5960,5960,0
20250331,121300,263518490,5960,5960,5960,5960,0
20250331,121200,263518490,5960,5960,5960,5960,150
20250331,121100,262624490,5960,5960,5960,5960,0
20250331,121000,262624490,5960,5960,5960,5960,0
20250331,120900,262624490,5960,5960,5960,5960,0
20250331,120800,262624490,5960,5960,5960,5960,0
20250331,120700,262624490,5960,5960,5960,5960,0
20250331,120600,262624490,5960,5960,5960,5960,0
20250331,120500,262624490,5960,5960,5960,5960,0
20250331,120400,262624490,5960,5910,5960,5850,150
20250331,120300,261741130,5930,5930,5930,5930,1
20250331,120200,261735200,5940,5940,5940,5940,0
20250331,120100,261735200,5940,5940,5940,5940,85
20250331,120000,261230300,5940,5940,5940,5940,0
20250331,115900,261230300,5940,5950,5950,5940,810
20250331,115800,256414830,6030,6030,6030,6030,0
20250331,115700,256414830,6030,5900,6030,5900,1327
20250331,115600,248499320,5900,5940,5940,5900,1000
20250331,115500,242595650,5960,5960,5960,5960,0
20250331,115400,242595650,5960,5960,5960,5960,0
20250331,115300,242595650,5960,5960,5960,5960,0
20250331,115200,242595650,5960,5960,5960,5960,0
20250331,115100,242595650,5960,5960,5960,5960,0
20250331,115000,242595650,5960,5960,5960,5960,0
20250331,114900,242595650,5960,5960,5960,5960,0
20250331,114800,242595650,5960,5960,5960,5960,6
20250331,114700,242559890,5960,5960,5960,5960,17
20250331,114600,242458570,5960,5960,5960,5960,14
20250331,114500,242375130,5960,5960,5960,5960,0
20250331,114400,242375130,5960,5960,5960,5960,0
20250331,114300,242375130,5960,5920,5960,5920,2
20250331,114200,242363250,5960,5960,5960,5960,18
20250331,114100,242255970,5900,5910,5910,5900,700
20250331,114000,238122330,5900,5900,5900,5900,0
20250331,113900,238122330,5900,5930,5930,5900,300
20250331,113800,236343930,5930,5940,5940,5930,1847
20250331,113700,225381200,5970,5970,5970,5970,0
20250331,113600,225381200,5970,5970,5970,5970,1
20250331,113500,225375230,5930,5940,5940,5930,1387
20250331,113400,217140210,5950,5950,5950,5950,839
20250331,113300,212148160,5970,5970,5970,5950,990
20250331,113200,206249040,5970,5970,5970,5970,0
20250331,113100,206249040,5970,5970,5970,5970,0
20250331,113000,206249040,5970,5970,5970,5970,0
20250331,112900,206249040,5970,5970,5970,5970,1
20250331,112800,206243070,5970,5970,5970,5970,69
20250331,112700,205831140,6000,6000,6000,6000,0
20250331,112600,205831140,6000,6000,6000,6000,0
20250331,112500,205831140,6000,6000,6000,6000,0
20250331,112400,205831140,6000,6000,6000,6000,0
20250331,112300,205831140,6000,6000,6000,6000,0
20250331,112200,205831140,6000,5980,6000,5960,450
20250331,112100,203141440,6020,6000,6020,5990,1258
20250331,112000,195601310,6000,6000,6000,6000,207
20250331,111900,194359310,6000,6010,6010,6000,323
20250331,111800,192421260,6030,6020,6030,6020,2
20250331,111700,192409210,6030,6030,6030,6030,0
20250331,111600,192409210,6030,6030,6030,6030,0
20250331,111500,192409210,6030,6030,6030,6030,10
20250331,111400,192348910,6040,6040,6040,6040,0
20250331,111300,192348910,6040,6040,6040,6040,1
20250331,111200,192342870,6010,6030,6030,6010,278
20250331,111100,190672050,6030,6030,6030,6030,28
20250331,111000,190503210,6030,6030,6030,6030,24
20250331,110900,190358490,6030,6030,6030,6030,0
20250331,110800,190358490,6030,6010,6030,6010,595
20250331,110700,186779030,6020,6020,6020,6020,0
20250331,110600,186779030,6020,6020,6020,6020,1
20250331,110500,186773010,6000,5990,6000,5990,764
20250331,110400,182189040,6010,5990,6010,5990,493
20250331,110300,179230770,5990,5990,5990,5990,0
20250331,110200,179230770,5990,5990,5990,5990,0
20250331,110100,179230770,5990,5990,5990,5990,0
20250331,110000,179230770,5990,5990,5990,5990,10
20250331,105900,179170870,6000,6000,6000,6000,4
20250331,105800,179146870,5990,5990,5990,5990,306
20250331,105700,177313930,5990,6000,6000,5990,196
20250331,105600,176139870,5950,5950,5950,5950,500
20250331,105500,173164870,5950,5980,6010,5950,1705
20250331,105400,162982370,6030,6030,6030,6030,2
20250331,105300,162970310,6030,6010,6030,5980,258
20250331,105200,161427310,6050,6030,6050,6030,200
20250331,105100,160219110,6040,6040,6040,6040,0
20250331,105000,160219110,6040,6000,6040,6000,4
20250331,104900,160195070,6050,5980,6050,5980,169
20250331,104800,159179100,6010,6010,6010,6010,0
20250331,104700,159179100,6010,6010,6010,6010,0
20250331,104600,159179100,6010,6010,6010,6010,0
20250331,104500,159179100,6010,5980,6010,5970,77
20250331,104400,158719030,6010,6010,6010,6010,1
20250331,104300,158713020,6000,6000,6000,5960,316
20250331,104200,156817580,5970,6020,6020,5970,351
20250331,104100,154720840,6000,6000,6030,6000,2272
20250331,104000,141086080,5990,5960,5990,5960,814
20250331,103900,136221680,5960,5910,5960,5910,564
20250331,103800,132867920,5960,5960,5960,5960,0
20250331,103700,132867920,5960,5960,5960,5960,2
20250331,103600,132856000,5960,5970,5970,5910,6
20250331,103500,132820320,5980,5960,5980,5960,852
20250331,103400,127742360,5960,5960,5960,5960,15
20250331,103300,127652960,5960,5950,5960,5950,619
20250331,103200,123966350,5940,5940,5940,5940,0
20250331,103100,123966350,5940,5940,5940,5900,213
20250331,103000,122709290,5940,5950,5950,5900,202
20250331,102900,121517400,5950,5950,5950,5950,0
20250331,102800,121517400,5950,5940,5950,5940,543
20250331,102700,118290520,5930,5840,5930,5840,1746
20250331,102600,107983730,5840,5840,5840,5840,41
20250331,102500,107744290,5870,5840,5870,5840,14
20250331,102400,107662440,5880,5880,5880,5880,0
20250331,102300,107662440,5880,5880,5880,5880,0
20250331,102200,107662440,5880,5880,5880,5880,0
20250331,102100,107662440,5880,5880,5880,5880,0
20250331,102000,107662440,5880,5880,5880,5880,1
20250331,101900,107656560,5880,5880,5880,5880,200
20250331,101800,106480560,5890,5890,5890,5890,0
20250331,101700,106480560,5890,5890,5890,5890,0
20250331,101600,106480560,5890,5890,5890,5890,0
20250331,101500,106480560,5890,5860,5890,5860,710
20250331,101400,102314340,5860,5840,5860,5840,692
20250331,101300,98268220,5840,5840,5840,5840,0
20250331,101200,98268220,5840,5840,5840,5840,0
20250331,101100,98268220,5840,5840,5840,5840,0
20250331,101000,98268220,5840,5840,5840,5840,0
20250331,100900,98268220,5840,5840,5840,5840,0
20250331,100800,98268220,5840,5840,5840,5840,0
20250331,100700,98268220,5840,5840,5840,5840,5
20250331,100600,98239020,5840,5830,5840,5830,272
20250331,100500,96653240,5790,5790,5790,5790,0
20250331,100400,96653240,5790,5790,5790,5790,0
20250331,100300,96653240,5790,5810,5810,5790,93
20250331,100200,96113010,5780,5790,5820,5780,1001
20250331,100100,90323810,5820,5820,5820,5820,5
20250331,100000,90294710,5840,5830,5840,5830,34
20250331,095900,90096350,5840,5840,5840,5840,0
20250331,095800,90096350,5840,5840,5840,5840,101
20250331,095700,89506510,5840,5840,5840,5840,0
20250331,095600,89506510,5840,5840,5840,5820,11
20250331,095500,89442430,5820,5820,5820,5820,117
20250331,095400,88761490,5810,5800,5810,5800,92
20250331,095300,88227290,5760,5770,5770,5760,300
20250331,095200,86497720,5810,5790,5810,5790,388
20250331,095100,84245560,5790,5790,5790,5790,16
20250331,095000,84152920,5780,5780,5780,5780,129
20250331,094900,83407300,5780,5750,5780,5750,15
20250331,094800,83320750,5750,5820,5820,5750,1002
20250331,094700,77555580,5750,5840,5840,5750,502
20250331,094600,74664750,5750,5800,5800,5750,433
20250331,094500,72163410,5840,5840,5840,5840,0
20250331,094400,72163410,5840,5840,5840,5840,0
20250331,094300,72163410,5840,5840,5840,5840,2
20250331,094200,72151730,5810,5810,5810,5810,20
20250331,094100,72035530,5800,5800,5800,5800,25
20250331,094000,71890530,5840,5840,5840,5840,0
20250331,093900,71890530,5840,5840,5840,5840,1
20250331,093800,71884690,5800,5800,5800,5800,89
20250331,093700,71368490,5840,5840,5840,5840,0
20250331,093600,71368490,5840,5810,5840,5810,62
20250331,093500,71008240,5780,5780,5780,5780,1
20250331,093400,71002460,5790,5790,5790,5790,50
20250331,093300,70712960,5800,5800,5800,5800,50
20250331,093200,70422960,5810,5780,5810,5770,591
20250331,093100,67008600,5780,5780,5780,5780,19
20250331,093000,66898780,5780,5820,5820,5780,124
20250331,092900,66181700,5820,5840,5840,5820,2
20250331,092800,66170040,5790,5800,5800,5790,100
20250331,092700,65590600,5800,5820,5820,5800,11
20250331,092600,65526600,5840,5840,5840,5840,0
20250331,092500,65526600,5840,5840,5840,5840,0
20250331,092400,65526600,5840,5840,5840,5840,1
20250331,092300,65520760,5800,5800,5800,5800,112
20250331,092200,64871160,5870,5870,5870,5870,1
20250331,092100,64865290,5870,5810,5870,5790,537
20250331,092000,61750790,5810,5830,5880,5810,405
20250331,091900,59394400,5810,5810,5810,5810,1
20250331,091800,59388590,5880,5880,5880,5880,2
20250331,091700,59376830,5800,5820,5820,5800,1000
20250331,091600,53567160,5880,5880,5880,5880,0
20250331,091500,53567160,5880,5830,5880,5800,1010
20250331,091400,47698010,5820,5820,5820,5820,0
20250331,091300,47698010,5820,5830,5840,5820,673
20250331,091200,43774610,5830,5850,5850,5830,100
20250331,091100,43190490,5910,5910,5910,5910,0
20250331,091000,43190490,5910,5910,5910,5910,17
20250331,090900,43090020,5910,5910,5910,5910,0
20250331,090800,43090020,5910,5840,5910,5830,413
20250331,090700,40681030,5930,5830,5930,5830,69
20250331,090600,40278560,5830,5980,5980,5830,1282
20250331,090500,32787950,5980,5980,5980,5980,1
20250331,090400,32781970,5990,5990,5990,5870,2333
20250331,090300,19075920,5990,5990,5990,5990,18
20250331,090200,18968100,5990,5910,5990,5910,31
20250331,090100,18784810,5910,5910,6020,5900,1200
20250331,090000,11693580,5960,5990,6050,5940,1953