KissMeData/000430/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190200,182439132,3525,3525,3525,3525,3275
20250331,190100,182439132,3525,3525,3525,3525,0
20250331,190000,182439132,3525,3525,3525,3525,0
20250331,185900,182439132,3525,3525,3525,3525,0
20250331,185800,182439132,3525,3525,3525,3525,0
20250331,185700,182439132,3525,3525,3525,3525,0
20250331,185600,182439132,3525,3525,3525,3525,0
20250331,185500,182439132,3525,3525,3525,3525,0
20250331,185400,182439132,3525,3525,3525,3525,0
20250331,185300,182439132,3525,3525,3525,3525,0
20250331,185200,182439132,3525,3525,3525,3525,0
20250331,185100,182439132,3525,3525,3525,3525,0
20250331,185000,182439132,3525,3525,3525,3525,0
20250331,184900,182439132,3525,3525,3525,3525,0
20250331,184800,182439132,3525,3525,3525,3525,0
20250331,184700,182439132,3525,3525,3525,3525,0
20250331,184600,182439132,3525,3525,3525,3525,0
20250331,184500,182439132,3525,3525,3525,3525,0
20250331,184400,182439132,3525,3525,3525,3525,0
20250331,184300,182439132,3525,3525,3525,3525,0
20250331,184200,182439132,3525,3525,3525,3525,0
20250331,184100,182439132,3525,3525,3525,3525,0
20250331,184000,182439132,3525,3525,3525,3525,0
20250331,183900,182439132,3525,3525,3525,3525,0
20250331,183800,182439132,3525,3525,3525,3525,0
20250331,183700,182439132,3525,3525,3525,3525,0
20250331,183600,182439132,3525,3525,3525,3525,0
20250331,183500,182439132,3525,3525,3525,3525,0
20250331,183400,182439132,3525,3525,3525,3525,0
20250331,183300,182439132,3525,3525,3525,3525,0
20250331,183200,182439132,3525,3525,3525,3525,3275
20250331,183100,182439132,3525,3525,3525,3525,0
20250331,183000,182439132,3525,3525,3525,3525,0
20250331,182900,182439132,3525,3525,3525,3525,0
20250331,182800,182439132,3525,3525,3525,3525,0
20250331,182700,182439132,3525,3525,3525,3525,0
20250331,182600,182439132,3525,3525,3525,3525,0
20250331,182500,182439132,3525,3525,3525,3525,0
20250331,182400,182439132,3525,3525,3525,3525,0
20250331,182300,182439132,3525,3525,3525,3525,0
20250331,182200,182439132,3525,3525,3525,3525,0
20250331,182100,182439132,3525,3525,3525,3525,0
20250331,182000,182439132,3525,3525,3525,3525,0
20250331,181900,182439132,3525,3525,3525,3525,0
20250331,181800,182439132,3525,3525,3525,3525,0
20250331,181700,182439132,3525,3525,3525,3525,0
20250331,181600,182439132,3525,3525,3525,3525,0
20250331,181500,182439132,3525,3525,3525,3525,0
20250331,181400,182439132,3525,3525,3525,3525,0
20250331,181300,182439132,3525,3525,3525,3525,0
20250331,181200,182439132,3525,3525,3525,3525,0
20250331,181100,182439132,3525,3525,3525,3525,0
20250331,181000,182439132,3525,3525,3525,3525,0
20250331,180900,182439132,3525,3525,3525,3525,0
20250331,180800,182439132,3525,3525,3525,3525,0
20250331,180700,182439132,3525,3525,3525,3525,0
20250331,180600,182439132,3525,3525,3525,3525,0
20250331,180500,182439132,3525,3525,3525,3525,0
20250331,180400,182439132,3525,3525,3525,3525,0
20250331,180300,182439132,3525,3525,3525,3525,0
20250331,180200,182439132,3525,3525,3525,3525,3275
20250331,180100,182439132,3525,3525,3525,3525,0
20250331,180000,182439132,3525,3525,3525,3525,0
20250331,175900,182439132,3525,3525,3525,3525,0
20250331,175800,182439132,3525,3525,3525,3525,0
20250331,175700,182439132,3525,3525,3525,3525,0
20250331,175600,182439132,3525,3525,3525,3525,0
20250331,175500,182439132,3525,3525,3525,3525,0
20250331,175400,182439132,3525,3525,3525,3525,0
20250331,175300,182439132,3525,3525,3525,3525,0
20250331,175200,182439132,3525,3525,3525,3525,0
20250331,175100,182439132,3525,3525,3525,3525,0
20250331,175000,182439132,3525,3525,3525,3525,0
20250331,174900,182439132,3525,3525,3525,3525,0
20250331,174800,182439132,3525,3525,3525,3525,0
20250331,174700,182439132,3525,3525,3525,3525,0
20250331,174600,182439132,3525,3525,3525,3525,0
20250331,174500,182439132,3525,3525,3525,3525,0
20250331,174400,182439132,3525,3525,3525,3525,0
20250331,174300,182439132,3525,3525,3525,3525,0
20250331,174200,182439132,3525,3525,3525,3525,0
20250331,174100,182439132,3525,3525,3525,3525,0
20250331,174000,182439132,3525,3525,3525,3525,0
20250331,173900,182439132,3525,3525,3525,3525,0
20250331,173800,182439132,3525,3525,3525,3525,0
20250331,173700,182439132,3525,3525,3525,3525,0
20250331,173600,182439132,3525,3525,3525,3525,0
20250331,173500,182439132,3525,3525,3525,3525,0
20250331,173400,182439132,3525,3525,3525,3525,0
20250331,173300,182439132,3525,3525,3525,3525,0
20250331,173200,182439132,3525,3525,3525,3525,3275
20250331,173100,182439132,3525,3525,3525,3525,0
20250331,173000,182439132,3525,3525,3525,3525,0
20250331,172900,182439132,3525,3525,3525,3525,0
20250331,172800,182439132,3525,3525,3525,3525,0
20250331,172700,182439132,3525,3525,3525,3525,0
20250331,172600,182439132,3525,3525,3525,3525,0
20250331,172500,182439132,3525,3525,3525,3525,0
20250331,172400,182439132,3525,3525,3525,3525,0
20250331,172300,182439132,3525,3525,3525,3525,0
20250331,172200,182439132,3525,3525,3525,3525,0
20250331,172100,182439132,3525,3525,3525,3525,0
20250331,172000,182439132,3525,3525,3525,3525,0
20250331,171900,182439132,3525,3525,3525,3525,0
20250331,171800,182439132,3525,3525,3525,3525,0
20250331,171700,182439132,3525,3525,3525,3525,0
20250331,171600,182439132,3525,3525,3525,3525,0
20250331,171500,182439132,3525,3525,3525,3525,0
20250331,171400,182439132,3525,3525,3525,3525,0
20250331,171300,182439132,3525,3525,3525,3525,0
20250331,171200,182439132,3525,3525,3525,3525,0
20250331,171100,182439132,3525,3525,3525,3525,0
20250331,171000,182439132,3525,3525,3525,3525,0
20250331,170900,182439132,3525,3525,3525,3525,0
20250331,170800,182439132,3525,3525,3525,3525,0
20250331,170700,182439132,3525,3525,3525,3525,0
20250331,170600,182439132,3525,3525,3525,3525,0
20250331,170500,182439132,3525,3525,3525,3525,0
20250331,170400,182439132,3525,3525,3525,3525,0
20250331,170300,182439132,3525,3525,3525,3525,0
20250331,170200,182439132,3525,3525,3525,3525,3275
20250331,170100,182439132,3525,3525,3525,3525,0
20250331,170000,182439132,3525,3525,3525,3525,0
20250331,165900,182439132,3525,3525,3525,3525,0
20250331,165800,182439132,3525,3525,3525,3525,0
20250331,165700,182439132,3525,3525,3525,3525,0
20250331,165600,182439132,3525,3525,3525,3525,0
20250331,165500,182439132,3525,3525,3525,3525,0
20250331,165400,182439132,3525,3525,3525,3525,0
20250331,165300,182439132,3525,3525,3525,3525,0
20250331,165200,182439132,3525,3525,3525,3525,0
20250331,165100,182439132,3525,3525,3525,3525,0
20250331,165000,182439132,3525,3525,3525,3525,0
20250331,164900,182439132,3525,3525,3525,3525,0
20250331,164800,182439132,3525,3525,3525,3525,0
20250331,164700,182439132,3525,3525,3525,3525,0
20250331,164600,182439132,3525,3525,3525,3525,0
20250331,164500,182439132,3525,3525,3525,3525,0
20250331,164400,182439132,3525,3525,3525,3525,0
20250331,164300,182439132,3525,3525,3525,3525,0
20250331,164200,182439132,3525,3525,3525,3525,0
20250331,164100,182439132,3525,3525,3525,3525,0
20250331,164000,182439132,3525,3525,3525,3525,0
20250331,163900,182439132,3525,3525,3525,3525,0
20250331,163800,182439132,3525,3525,3525,3525,0
20250331,163700,182439132,3525,3525,3525,3525,0
20250331,163600,182439132,3525,3525,3525,3525,0
20250331,163500,182439132,3525,3525,3525,3525,0
20250331,163400,182439132,3525,3525,3525,3525,0
20250331,163300,182439132,3525,3525,3525,3525,0
20250331,163200,182439132,3525,3525,3525,3525,3275
20250331,163100,182439132,3525,3525,3525,3525,0
20250331,163000,182439132,3525,3525,3525,3525,0
20250331,162900,182439132,3525,3525,3525,3525,0
20250331,162800,182439132,3525,3525,3525,3525,0
20250331,162700,182439132,3525,3525,3525,3525,0
20250331,162600,182439132,3525,3525,3525,3525,0
20250331,162500,182439132,3525,3525,3525,3525,0
20250331,162400,182439132,3525,3525,3525,3525,0
20250331,162300,182439132,3525,3525,3525,3525,0
20250331,162200,182439132,3525,3525,3525,3525,0
20250331,162100,182439132,3525,3525,3525,3525,0
20250331,162000,182439132,3525,3525,3525,3525,0
20250331,161900,182439132,3525,3525,3525,3525,0
20250331,161800,182439132,3525,3525,3525,3525,0
20250331,161700,182439132,3525,3525,3525,3525,0
20250331,161600,182439132,3525,3525,3525,3525,0
20250331,161500,182439132,3525,3525,3525,3525,0
20250331,161400,182439132,3525,3525,3525,3525,0
20250331,161300,182439132,3525,3525,3525,3525,0
20250331,161200,182439132,3525,3525,3525,3525,0
20250331,161100,182439132,3525,3525,3525,3525,0
20250331,161000,182439132,3525,3525,3525,3525,0
20250331,160900,182439132,3525,3525,3525,3525,0
20250331,160800,182439132,3525,3525,3525,3525,0
20250331,160700,182439132,3525,3525,3525,3525,0
20250331,160600,182439132,3525,3525,3525,3525,0
20250331,160500,182439132,3525,3525,3525,3525,0
20250331,160400,182439132,3525,3525,3525,3525,0
20250331,160300,182439132,3525,3525,3525,3525,0
20250331,160200,182439132,3525,3525,3525,3525,3275
20250331,160100,182439132,3525,3525,3525,3525,0
20250331,160000,182439132,3525,3525,3525,3525,0
20250331,155900,182439132,3525,3525,3525,3525,0
20250331,155800,182439132,3525,3525,3525,3525,0
20250331,155700,182439132,3525,3525,3525,3525,0
20250331,155600,182439132,3525,3525,3525,3525,0
20250331,155500,182439132,3525,3525,3525,3525,0
20250331,155400,182439132,3525,3525,3525,3525,0
20250331,155300,182439132,3525,3525,3525,3525,0
20250331,155200,182439132,3525,3525,3525,3525,0
20250331,155100,182439132,3525,3525,3525,3525,0
20250331,155000,182439132,3525,3525,3525,3525,0
20250331,154900,182439132,3525,3525,3525,3525,0
20250331,154800,182439132,3525,3525,3525,3525,0
20250331,154700,182439132,3525,3525,3525,3525,0
20250331,154600,182439132,3525,3525,3525,3525,0
20250331,154500,182439132,3525,3525,3525,3525,0
20250331,154400,182439132,3525,3525,3525,3525,0
20250331,154300,182439132,3525,3525,3525,3525,0
20250331,154200,182439132,3525,3525,3525,3525,0
20250331,154100,182439132,3525,3525,3525,3525,0
20250331,154000,182439132,3525,3525,3525,3525,0
20250331,153900,182439132,3525,3525,3525,3525,0
20250331,153800,182439132,3525,3525,3525,3525,0
20250331,153700,182439132,3525,3525,3525,3525,0
20250331,153600,182439132,3525,3525,3525,3525,0
20250331,153500,182439132,3525,3525,3525,3525,0
20250331,153400,182439132,3525,3525,3525,3525,0
20250331,153300,182439132,3525,3525,3525,3525,0
20250331,153200,182439132,3525,3525,3525,3525,3275
20250331,153100,182439132,3525,3525,3525,3525,0
20250331,153000,182439132,3525,3525,3525,3525,3275
20250331,152900,170894757,3525,3525,3525,3525,0
20250331,152800,170894757,3525,3525,3525,3525,0
20250331,152700,170894757,3525,3525,3525,3525,0
20250331,152600,170894757,3525,3525,3525,3525,0
20250331,152500,170894757,3525,3525,3525,3525,0
20250331,152400,170894757,3525,3525,3525,3525,0
20250331,152300,170894757,3525,3525,3525,3525,0
20250331,152200,170894757,3525,3525,3525,3525,0
20250331,152100,170894757,3525,3525,3525,3525,0
20250331,152000,170894757,3525,3525,3525,3525,0
20250331,151900,170894757,3525,3525,3525,3525,2
20250331,151800,170887707,3530,3530,3530,3530,1
20250331,151700,170884177,3530,3530,3530,3530,11
20250331,151600,170845347,3530,3530,3530,3530,10
20250331,151500,170810047,3530,3530,3530,3530,30
20250331,151400,170704147,3525,3525,3525,3525,652
20250331,151300,168405847,3525,3525,3525,3525,0
20250331,151200,168405847,3525,3525,3525,3525,1
20250331,151100,168402322,3510,3510,3510,3510,8
20250331,151000,168374242,3510,3525,3525,3505,1461
20250331,150900,163235682,3530,3530,3530,3530,0
20250331,150800,163235682,3530,3535,3535,3530,292
20250331,150700,162203467,3540,3540,3540,3540,0
20250331,150600,162203467,3540,3540,3540,3540,0
20250331,150500,162203467,3540,3540,3540,3540,199
20250331,150400,161499007,3540,3540,3540,3540,0
20250331,150300,161499007,3540,3535,3540,3535,172
20250331,150200,160890977,3540,3540,3540,3540,2
20250331,150100,160883897,3540,3530,3540,3530,561
20250331,150000,158900717,3530,3530,3530,3530,0
20250331,145900,158900717,3530,3530,3530,3530,0
20250331,145800,158900717,3530,3530,3530,3530,0
20250331,145700,158900717,3530,3530,3530,3530,49
20250331,145600,158727747,3530,3530,3530,3530,951
20250331,145500,155370717,3525,3525,3525,3525,0
20250331,145400,155370717,3525,3525,3525,3525,0
20250331,145300,155370717,3525,3525,3525,3525,0
20250331,145200,155370717,3525,3525,3525,3525,0
20250331,145100,155370717,3525,3525,3525,3525,0
20250331,145000,155370717,3525,3525,3525,3525,0
20250331,144900,155370717,3525,3525,3525,3525,0
20250331,144800,155370717,3525,3525,3525,3525,10
20250331,144700,155335467,3525,3525,3525,3525,3000
20250331,144600,144760467,3505,3520,3520,3505,3143
20250331,144500,133726057,3520,3520,3520,3520,0
20250331,144400,133726057,3520,3520,3520,3520,1
20250331,144300,133722537,3510,3510,3510,3510,0
20250331,144200,133722537,3510,3510,3510,3510,0
20250331,144100,133722537,3510,3510,3510,3510,0
20250331,144000,133722537,3510,3510,3510,3510,0
20250331,143900,133722537,3510,3510,3510,3510,0
20250331,143800,133722537,3510,3510,3510,3510,1
20250331,143700,133719027,3515,3515,3515,3515,39
20250331,143600,133581942,3520,3520,3520,3520,4
20250331,143500,133567862,3520,3520,3520,3520,0
20250331,143400,133567862,3520,3520,3520,3520,0
20250331,143300,133567862,3520,3520,3520,3520,0
20250331,143200,133567862,3520,3520,3520,3520,0
20250331,143100,133567862,3520,3520,3520,3520,29
20250331,143000,133465782,3530,3530,3530,3530,0
20250331,142900,133465782,3530,3530,3530,3530,0
20250331,142800,133465782,3530,3530,3530,3530,0
20250331,142700,133465782,3530,3525,3530,3525,10
20250331,142600,133430527,3525,3525,3525,3525,0
20250331,142500,133430527,3525,3525,3525,3525,0
20250331,142400,133430527,3525,3525,3525,3525,17
20250331,142300,133370602,3530,3530,3530,3530,0
20250331,142200,133370602,3530,3530,3530,3530,0
20250331,142100,133370602,3530,3530,3530,3530,0
20250331,142000,133370602,3530,3530,3530,3530,0
20250331,141900,133370602,3530,3530,3530,3530,0
20250331,141800,133370602,3530,3530,3530,3530,0
20250331,141700,133370602,3530,3530,3530,3530,0
20250331,141600,133370602,3530,3530,3530,3530,1020
20250331,141500,129770002,3535,3535,3535,3535,0
20250331,141400,129770002,3535,3535,3535,3535,0
20250331,141300,129770002,3535,3535,3535,3535,0
20250331,141200,129770002,3535,3535,3535,3535,0
20250331,141100,129770002,3535,3535,3535,3535,0
20250331,141000,129770002,3535,3535,3535,3535,0
20250331,140900,129770002,3535,3535,3535,3535,0
20250331,140800,129770002,3535,3535,3535,3535,0
20250331,140700,129770002,3535,3535,3535,3535,0
20250331,140600,129770002,3535,3535,3535,3535,0
20250331,140500,129770002,3535,3535,3535,3535,0
20250331,140400,129770002,3535,3535,3535,3535,0
20250331,140300,129770002,3535,3535,3535,3535,0
20250331,140200,129770002,3535,3535,3535,3535,0
20250331,140100,129770002,3535,3535,3535,3535,0
20250331,140000,129770002,3535,3535,3535,3535,0
20250331,135900,129770002,3535,3535,3535,3535,0
20250331,135800,129770002,3535,3535,3535,3535,0
20250331,135700,129770002,3535,3535,3535,3535,10
20250331,135600,129734652,3535,3535,3535,3535,0
20250331,135500,129734652,3535,3525,3535,3525,204
20250331,135400,129015462,3525,3525,3525,3525,0
20250331,135300,129015462,3525,3525,3525,3525,403
20250331,135200,127594887,3525,3525,3525,3525,0
20250331,135100,127594887,3525,3525,3525,3525,0
20250331,135000,127594887,3525,3525,3525,3525,0
20250331,134900,127594887,3525,3525,3525,3525,271
20250331,134800,126639612,3525,3525,3525,3525,0
20250331,134700,126639612,3525,3525,3525,3525,0
20250331,134600,126639612,3525,3525,3525,3525,0
20250331,134500,126639612,3525,3525,3525,3525,0
20250331,134400,126639612,3525,3525,3525,3525,0
20250331,134300,126639612,3525,3525,3525,3525,0
20250331,134200,126639612,3525,3525,3525,3525,0
20250331,134100,126639612,3525,3525,3525,3525,0
20250331,134000,126639612,3525,3515,3525,3515,24
20250331,133900,126555222,3515,3515,3515,3515,0
20250331,133800,126555222,3515,3515,3515,3515,0
20250331,133700,126555222,3515,3515,3515,3515,0
20250331,133600,126555222,3515,3515,3515,3515,0
20250331,133500,126555222,3515,3515,3515,3515,0
20250331,133400,126555222,3515,3515,3515,3515,0
20250331,133300,126555222,3515,3515,3515,3515,2
20250331,133200,126548192,3520,3520,3520,3520,0
20250331,133100,126548192,3520,3522,3522,3520,11
20250331,133000,126509452,3522,3522,3525,3522,9
20250331,132900,126477745,3522,3522,3525,3522,6
20250331,132800,126456601,3522,3522,3522,3522,6
20250331,132700,126435469,3522,3522,3525,3522,11
20250331,132600,126396709,3525,3525,3525,3522,4
20250331,132500,126382612,3520,3520,3520,3520,10
20250331,132400,126347412,3525,3525,3525,3525,13
20250331,132300,126301587,3520,3520,3520,3520,15
20250331,132200,126248787,3520,3520,3520,3520,0
20250331,132100,126248787,3520,3520,3520,3520,0
20250331,132000,126248787,3520,3520,3520,3520,0
20250331,131900,126248787,3520,3520,3520,3520,0
20250331,131800,126248787,3520,3520,3520,3520,0
20250331,131700,126248787,3520,3520,3520,3520,0
20250331,131600,126248787,3520,3520,3520,3520,1
20250331,131500,126245267,3520,3520,3520,3520,0
20250331,131400,126245267,3520,3520,3520,3520,0
20250331,131300,126245267,3520,3520,3520,3520,0
20250331,131200,126245267,3520,3520,3520,3520,0
20250331,131100,126245267,3520,3520,3520,3520,0
20250331,131000,126245267,3520,3520,3520,3520,10
20250331,130900,126210067,3520,3520,3520,3520,0
20250331,130800,126210067,3520,3520,3520,3520,0
20250331,130700,126210067,3520,3520,3520,3520,0
20250331,130600,126210067,3520,3520,3520,3520,0
20250331,130500,126210067,3520,3505,3520,3505,17
20250331,130400,126150467,3505,3505,3505,3505,0
20250331,130300,126150467,3505,3525,3525,3505,2727
20250331,130200,116558887,3535,3535,3535,3535,0
20250331,130100,116558887,3535,3535,3535,3535,0
20250331,130000,116558887,3535,3525,3535,3525,7
20250331,125900,116534162,3525,3525,3525,3525,37
20250331,125800,116403737,3525,3525,3525,3525,0
20250331,125700,116403737,3525,3530,3530,3525,40
20250331,125600,116262732,3530,3530,3530,3530,0
20250331,125500,116262732,3530,3530,3530,3530,1
20250331,125400,116259202,3530,3530,3530,3530,0
20250331,125300,116259202,3530,3530,3530,3530,0
20250331,125200,116259202,3530,3530,3530,3530,1
20250331,125100,116255672,3530,3530,3530,3530,0
20250331,125000,116255672,3530,3530,3530,3530,2
20250331,124900,116248612,3530,3530,3530,3530,0
20250331,124800,116248612,3530,3530,3530,3530,0
20250331,124700,116248612,3530,3530,3530,3530,1
20250331,124600,116245082,3530,3530,3530,3530,0
20250331,124500,116245082,3530,3530,3530,3530,1
20250331,124400,116241552,3530,3530,3530,3530,0
20250331,124300,116241552,3530,3530,3530,3530,1
20250331,124200,116238022,3530,3530,3530,3530,0
20250331,124100,116238022,3530,3530,3530,3530,0
20250331,124000,116238022,3530,3530,3530,3530,2
20250331,123900,116230962,3530,3530,3530,3530,0
20250331,123800,116230962,3530,3530,3530,3530,1
20250331,123700,116227432,3530,3530,3530,3530,0
20250331,123600,116227432,3530,3530,3530,3530,0
20250331,123500,116227432,3530,3530,3530,3530,1
20250331,123400,116223902,3535,3535,3535,3535,0
20250331,123300,116223902,3535,3530,3535,3530,33
20250331,123200,116107402,3530,3530,3530,3530,6
20250331,123100,116086222,3530,3530,3530,3530,0
20250331,123000,116086222,3530,3530,3530,3530,2
20250331,122900,116079162,3525,3525,3525,3525,0
20250331,122800,116079162,3525,3525,3525,3525,0
20250331,122700,116079162,3525,3525,3525,3525,76
20250331,122600,115811262,3525,3525,3525,3525,801
20250331,122500,112987737,3525,3525,3525,3525,516
20250331,122400,111168837,3525,3525,3525,3525,0
20250331,122300,111168837,3525,3525,3525,3525,1
20250331,122200,111165312,3520,3520,3520,3520,85
20250331,122100,110866112,3525,3525,3525,3525,1
20250331,122000,110862587,3520,3520,3520,3520,0
20250331,121900,110862587,3520,3520,3520,3520,1
20250331,121800,110859067,3525,3525,3525,3525,9
20250331,121700,110827342,3530,3530,3530,3530,0
20250331,121600,110827342,3530,3530,3530,3530,1
20250331,121500,110823812,3530,3530,3530,3530,0
20250331,121400,110823812,3530,3530,3530,3530,0
20250331,121300,110823812,3530,3530,3530,3530,1
20250331,121200,110820282,3530,3530,3530,3530,0
20250331,121100,110820282,3530,3530,3530,3530,1
20250331,121000,110816752,3525,3525,3525,3525,0
20250331,120900,110816752,3525,3525,3525,3525,0
20250331,120800,110816752,3525,3525,3525,3525,0
20250331,120700,110816752,3525,3525,3525,3525,42
20250331,120600,110668702,3530,3530,3530,3530,1
20250331,120500,110665172,3530,3530,3530,3530,0
20250331,120400,110665172,3530,3530,3530,3530,1
20250331,120300,110661642,3530,3532,3532,3530,29
20250331,120200,110559260,3535,3535,3535,3535,0
20250331,120100,110559260,3535,3535,3535,3535,1
20250331,120000,110555725,3535,3535,3535,3535,0
20250331,115900,110555725,3535,3535,3535,3535,4
20250331,115800,110541585,3535,3535,3535,3535,0
20250331,115700,110541585,3535,3535,3535,3535,5
20250331,115600,110523910,3535,3535,3535,3535,1
20250331,115500,110520375,3535,3535,3535,3535,0
20250331,115400,110520375,3535,3535,3535,3535,1
20250331,115300,110516840,3535,3535,3535,3535,0
20250331,115200,110516840,3535,3535,3535,3535,1
20250331,115100,110513305,3535,3535,3535,3535,0
20250331,115000,110513305,3535,3535,3535,3535,3
20250331,114900,110502700,3535,3535,3535,3535,12
20250331,114800,110460280,3515,3515,3515,3515,0
20250331,114700,110460280,3515,3515,3515,3515,0
20250331,114600,110460280,3515,3525,3525,3515,100
20250331,114500,110108765,3515,3535,3535,3515,2187
20250331,114400,102405535,3540,3540,3540,3540,2
20250331,114300,102398455,3545,3545,3545,3545,0
20250331,114200,102398455,3545,3545,3545,3545,0
20250331,114100,102398455,3545,3545,3545,3545,0
20250331,114000,102398455,3545,3545,3545,3545,0
20250331,113900,102398455,3545,3535,3545,3535,39
20250331,113800,102260490,3530,3530,3530,3530,0
20250331,113700,102260490,3530,3530,3530,3530,0
20250331,113600,102260490,3530,3530,3530,3530,0
20250331,113500,102260490,3530,3535,3535,3530,100
20250331,113400,101907480,3525,3525,3525,3525,0
20250331,113300,101907480,3525,3525,3525,3525,0
20250331,113200,101907480,3525,3525,3525,3525,0
20250331,113100,101907480,3525,3540,3540,3525,26
20250331,113000,101815760,3545,3545,3545,3545,1
20250331,112900,101812215,3540,3540,3540,3540,0
20250331,112800,101812215,3540,3540,3540,3540,1
20250331,112700,101808675,3525,3525,3525,3525,0
20250331,112600,101808675,3525,3535,3535,3525,1612
20250331,112500,96118760,3540,3550,3550,3540,21
20250331,112400,96044385,3545,3545,3545,3545,0
20250331,112300,96044385,3545,3545,3545,3545,1
20250331,112200,96040840,3540,3540,3540,3540,0
20250331,112100,96040840,3540,3540,3540,3540,0
20250331,112000,96040840,3540,3545,3545,3540,176
20250331,111900,95417785,3545,3545,3545,3545,3
20250331,111800,95407150,3545,3545,3545,3545,2
20250331,111700,95400060,3550,3550,3550,3550,0
20250331,111600,95400060,3550,3550,3550,3550,12
20250331,111500,95357460,3550,3550,3550,3550,10
20250331,111400,95321960,3550,3555,3555,3550,4493
20250331,111300,79371760,3555,3555,3555,3555,1
20250331,111200,79368205,3555,3555,3555,3555,0
20250331,111100,79368205,3555,3555,3555,3555,0
20250331,111000,79368205,3555,3555,3555,3555,1
20250331,110900,79364650,3555,3555,3555,3555,0
20250331,110800,79364650,3555,3550,3555,3550,520
20250331,110700,77518645,3555,3555,3555,3555,2
20250331,110600,77511535,3560,3560,3560,3560,0
20250331,110500,77511535,3560,3560,3560,3560,280
20250331,110400,76514735,3555,3555,3555,3555,2
20250331,110300,76507625,3555,3557,3557,3555,3
20250331,110200,76496956,3557,3555,3557,3555,8
20250331,110100,76468510,3555,3555,3555,3555,12
20250331,110000,76425850,3550,3550,3550,3550,0
20250331,105900,76425850,3550,3550,3550,3550,100
20250331,105800,76070850,3555,3555,3555,3555,5
20250331,105700,76053075,3560,3560,3560,3560,6
20250331,105600,76031715,3555,3555,3555,3555,1
20250331,105500,76028160,3555,3555,3555,3555,0
20250331,105400,76028160,3555,3555,3555,3555,0
20250331,105300,76028160,3555,3555,3555,3555,1
20250331,105200,76024605,3555,3555,3555,3555,0
20250331,105100,76024605,3555,3555,3555,3555,1
20250331,105000,76021050,3555,3555,3555,3555,0
20250331,104900,76021050,3555,3555,3555,3555,2
20250331,104800,76013940,3555,3555,3555,3555,1
20250331,104700,76010385,3560,3560,3560,3560,0
20250331,104600,76010385,3560,3555,3560,3555,14
20250331,104500,75960560,3565,3565,3565,3565,286
20250331,104400,74940970,3540,3555,3555,3540,1000
20250331,104300,71397950,3555,3555,3555,3555,0
20250331,104200,71397950,3555,3555,3555,3555,0
20250331,104100,71397950,3555,3560,3560,3555,2
20250331,104000,71390835,3555,3555,3555,3555,0
20250331,103900,71390835,3555,3560,3560,3555,202
20250331,103800,70671725,3560,3560,3560,3560,0
20250331,103700,70671725,3560,3560,3560,3560,0
20250331,103600,70671725,3560,3560,3560,3560,0
20250331,103500,70671725,3560,3560,3560,3560,0
20250331,103400,70671725,3560,3560,3560,3560,5
20250331,103300,70653925,3565,3565,3565,3565,0
20250331,103200,70653925,3565,3565,3565,3565,0
20250331,103100,70653925,3565,3565,3565,3565,0
20250331,103000,70653925,3565,3555,3565,3555,450
20250331,102900,69053440,3555,3555,3555,3555,0
20250331,102800,69053440,3555,3555,3555,3555,0
20250331,102700,69053440,3555,3555,3555,3555,8
20250331,102600,69025000,3555,3555,3555,3555,0
20250331,102500,69025000,3555,3555,3555,3555,0
20250331,102400,69025000,3555,3555,3555,3555,2
20250331,102300,69017890,3550,3550,3550,3550,100
20250331,102200,68662890,3550,3550,3550,3550,1
20250331,102100,68659340,3550,3550,3550,3550,0
20250331,102000,68659340,3550,3545,3550,3545,219
20250331,101900,67882070,3545,3545,3545,3545,0
20250331,101800,67882070,3545,3545,3545,3545,0
20250331,101700,67882070,3545,3545,3545,3545,1
20250331,101600,67878525,3545,3545,3545,3545,0
20250331,101500,67878525,3545,3545,3545,3545,2
20250331,101400,67871435,3545,3545,3545,3545,0
20250331,101300,67871435,3545,3545,3545,3545,0
20250331,101200,67871435,3545,3545,3545,3545,14
20250331,101100,67821805,3540,3540,3540,3540,40
20250331,101000,67680205,3545,3545,3545,3545,7
20250331,100900,67655390,3545,3545,3545,3545,0
20250331,100800,67655390,3545,3545,3545,3545,0
20250331,100700,67655390,3545,3545,3545,3545,88
20250331,100600,67343430,3545,3545,3545,3545,321
20250331,100500,66205485,3545,3545,3545,3545,0
20250331,100400,66205485,3545,3545,3545,3545,10
20250331,100300,66170035,3545,3545,3545,3545,0
20250331,100200,66170035,3545,3545,3545,3545,11
20250331,100100,66131040,3525,3525,3525,3525,0
20250331,100000,66131040,3525,3525,3525,3525,0
20250331,095900,66131040,3525,3525,3525,3525,0
20250331,095800,66131040,3525,3540,3540,3525,200
20250331,095700,65425945,3545,3545,3545,3545,1
20250331,095600,65422400,3530,3530,3530,3530,0
20250331,095500,65422400,3530,3530,3530,3530,0
20250331,095400,65422400,3530,3530,3530,3530,0
20250331,095300,65422400,3530,3530,3530,3530,0
20250331,095200,65422400,3530,3530,3530,3530,0
20250331,095100,65422400,3530,3535,3535,3530,1001
20250331,095000,61888865,3535,3535,3535,3535,0
20250331,094900,61888865,3535,3540,3540,3535,1001
20250331,094800,58350325,3540,3540,3540,3540,0
20250331,094700,58350325,3540,3540,3540,3540,3
20250331,094600,58339705,3550,3550,3550,3550,0
20250331,094500,58339705,3550,3550,3550,3550,0
20250331,094400,58339705,3550,3550,3550,3550,1
20250331,094300,58336155,3550,3540,3550,3540,51
20250331,094200,58155605,3530,3540,3540,3530,1000
20250331,094100,54625585,3550,3550,3550,3550,101
20250331,094000,54267035,3550,3550,3550,3550,28
20250331,093900,54167635,3550,3550,3550,3550,3
20250331,093800,54156985,3540,3540,3540,3540,0
20250331,093700,54156985,3540,3520,3550,3520,1073
20250331,093600,50359350,3515,3505,3515,3495,3613
20250331,093500,37690115,3490,3490,3490,3490,103
20250331,093400,37330645,3495,3495,3495,3495,1
20250331,093300,37327150,3510,3510,3510,3510,0
20250331,093200,37327150,3510,3510,3510,3510,76
20250331,093100,37060390,3510,3495,3510,3490,754
20250331,093000,34427650,3495,3495,3495,3495,0
20250331,092900,34427650,3495,3495,3495,3495,49
20250331,092800,34256395,3495,3495,3495,3495,0
20250331,092700,34256395,3495,3495,3495,3495,5
20250331,092600,34238920,3495,3495,3495,3495,1
20250331,092500,34235425,3480,3480,3480,3480,0
20250331,092400,34235425,3480,3480,3480,3480,0
20250331,092300,34235425,3480,3480,3480,3480,0
20250331,092200,34235425,3480,3480,3480,3480,0
20250331,092100,34235425,3480,3475,3480,3475,1542
20250331,092000,28869355,3480,3480,3480,3480,20
20250331,091900,28799755,3480,3480,3480,3470,25
20250331,091800,28712885,3480,3480,3480,3480,0
20250331,091700,28712885,3480,3480,3480,3480,14
20250331,091600,28664165,3470,3470,3470,3470,0
20250331,091500,28664165,3470,3475,3475,3470,381
20250331,091400,27342090,3480,3480,3480,3480,0
20250331,091300,27342090,3480,3475,3480,3475,166
20250331,091200,26765200,3475,3475,3475,3475,402
20250331,091100,25368250,3475,3475,3475,3475,869
20250331,091000,22348475,3475,3475,3475,3475,10
20250331,090900,22313725,3475,3470,3475,3470,61
20250331,090800,22101945,3470,3470,3470,3470,66
20250331,090700,21872925,3475,3490,3490,3470,323
20250331,090600,20749045,3490,3480,3490,3475,558
20250331,090500,18809425,3485,3480,3485,3480,72
20250331,090400,18558860,3485,3495,3495,3480,1037
20250331,090300,14937590,3495,3495,3495,3495,1
20250331,090200,14934095,3525,3505,3525,3485,501
20250331,090100,13177920,3500,3525,3525,3500,558
20250331,090000,11220605,3515,3525,3525,3515,3184