KissMeData/050960/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194500,1320186735,14080,14080,14080,14080,2823
20250331,194400,1320186735,14080,14080,14080,14080,0
20250331,194300,1320186735,14080,14080,14080,14080,0
20250331,194200,1320186735,14080,14080,14080,14080,0
20250331,194100,1320186735,14080,14080,14080,14080,0
20250331,194000,1320186735,14080,14080,14080,14080,0
20250331,193900,1320186735,14080,14080,14080,14080,0
20250331,193800,1320186735,14080,14080,14080,14080,0
20250331,193700,1320186735,14080,14080,14080,14080,0
20250331,193600,1320186735,14080,14080,14080,14080,0
20250331,193500,1320186735,14080,14080,14080,14080,0
20250331,193400,1320186735,14080,14080,14080,14080,0
20250331,193300,1320186735,14080,14080,14080,14080,0
20250331,193200,1320186735,14080,14080,14080,14080,0
20250331,193100,1320186735,14080,14080,14080,14080,0
20250331,193000,1320186735,14080,14080,14080,14080,0
20250331,192900,1320186735,14080,14080,14080,14080,0
20250331,192800,1320186735,14080,14080,14080,14080,0
20250331,192700,1320186735,14080,14080,14080,14080,0
20250331,192600,1320186735,14080,14080,14080,14080,0
20250331,192500,1320186735,14080,14080,14080,14080,0
20250331,192400,1320186735,14080,14080,14080,14080,0
20250331,192300,1320186735,14080,14080,14080,14080,0
20250331,192200,1320186735,14080,14080,14080,14080,0
20250331,192100,1320186735,14080,14080,14080,14080,0
20250331,192000,1320186735,14080,14080,14080,14080,0
20250331,191900,1320186735,14080,14080,14080,14080,0
20250331,191800,1320186735,14080,14080,14080,14080,0
20250331,191700,1320186735,14080,14080,14080,14080,0
20250331,191600,1320186735,14080,14080,14080,14080,0
20250331,191500,1320186735,14080,14080,14080,14080,2823
20250331,191400,1320186735,14080,14080,14080,14080,0
20250331,191300,1320186735,14080,14080,14080,14080,0
20250331,191200,1320186735,14080,14080,14080,14080,0
20250331,191100,1320186735,14080,14080,14080,14080,0
20250331,191000,1320186735,14080,14080,14080,14080,0
20250331,190900,1320186735,14080,14080,14080,14080,0
20250331,190800,1320186735,14080,14080,14080,14080,0
20250331,190700,1320186735,14080,14080,14080,14080,0
20250331,190600,1320186735,14080,14080,14080,14080,0
20250331,190500,1320186735,14080,14080,14080,14080,0
20250331,190400,1320186735,14080,14080,14080,14080,0
20250331,190300,1320186735,14080,14080,14080,14080,0
20250331,190200,1320186735,14080,14080,14080,14080,0
20250331,190100,1320186735,14080,14080,14080,14080,0
20250331,190000,1320186735,14080,14080,14080,14080,0
20250331,185900,1320186735,14080,14080,14080,14080,0
20250331,185800,1320186735,14080,14080,14080,14080,0
20250331,185700,1320186735,14080,14080,14080,14080,0
20250331,185600,1320186735,14080,14080,14080,14080,0
20250331,185500,1320186735,14080,14080,14080,14080,0
20250331,185400,1320186735,14080,14080,14080,14080,0
20250331,185300,1320186735,14080,14080,14080,14080,0
20250331,185200,1320186735,14080,14080,14080,14080,0
20250331,185100,1320186735,14080,14080,14080,14080,0
20250331,185000,1320186735,14080,14080,14080,14080,0
20250331,184900,1320186735,14080,14080,14080,14080,0
20250331,184800,1320186735,14080,14080,14080,14080,0
20250331,184700,1320186735,14080,14080,14080,14080,0
20250331,184600,1320186735,14080,14080,14080,14080,0
20250331,184500,1320186735,14080,14080,14080,14080,2823
20250331,184400,1320186735,14080,14080,14080,14080,0
20250331,184300,1320186735,14080,14080,14080,14080,0
20250331,184200,1320186735,14080,14080,14080,14080,0
20250331,184100,1320186735,14080,14080,14080,14080,0
20250331,184000,1320186735,14080,14080,14080,14080,0
20250331,183900,1320186735,14080,14080,14080,14080,0
20250331,183800,1320186735,14080,14080,14080,14080,0
20250331,183700,1320186735,14080,14080,14080,14080,0
20250331,183600,1320186735,14080,14080,14080,14080,0
20250331,183500,1320186735,14080,14080,14080,14080,0
20250331,183400,1320186735,14080,14080,14080,14080,0
20250331,183300,1320186735,14080,14080,14080,14080,0
20250331,183200,1320186735,14080,14080,14080,14080,0
20250331,183100,1320186735,14080,14080,14080,14080,0
20250331,183000,1320186735,14080,14080,14080,14080,0
20250331,182900,1320186735,14080,14080,14080,14080,0
20250331,182800,1320186735,14080,14080,14080,14080,0
20250331,182700,1320186735,14080,14080,14080,14080,0
20250331,182600,1320186735,14080,14080,14080,14080,0
20250331,182500,1320186735,14080,14080,14080,14080,0
20250331,182400,1320186735,14080,14080,14080,14080,0
20250331,182300,1320186735,14080,14080,14080,14080,0
20250331,182200,1320186735,14080,14080,14080,14080,0
20250331,182100,1320186735,14080,14080,14080,14080,0
20250331,182000,1320186735,14080,14080,14080,14080,0
20250331,181900,1320186735,14080,14080,14080,14080,0
20250331,181800,1320186735,14080,14080,14080,14080,0
20250331,181700,1320186735,14080,14080,14080,14080,0
20250331,181600,1320186735,14080,14080,14080,14080,0
20250331,181500,1320186735,14080,14080,14080,14080,2823
20250331,181400,1320186735,14080,14080,14080,14080,0
20250331,181300,1320186735,14080,14080,14080,14080,0
20250331,181200,1320186735,14080,14080,14080,14080,0
20250331,181100,1320186735,14080,14080,14080,14080,0
20250331,181000,1320186735,14080,14080,14080,14080,0
20250331,180900,1320186735,14080,14080,14080,14080,0
20250331,180800,1320186735,14080,14080,14080,14080,0
20250331,180700,1320186735,14080,14080,14080,14080,0
20250331,180600,1320186735,14080,14080,14080,14080,0
20250331,180500,1320186735,14080,14080,14080,14080,0
20250331,180400,1320186735,14080,14080,14080,14080,0
20250331,180300,1320186735,14080,14080,14080,14080,0
20250331,180200,1320186735,14080,14080,14080,14080,0
20250331,180100,1320186735,14080,14080,14080,14080,0
20250331,180000,1320186735,14080,14080,14080,14080,0
20250331,175900,1320186735,14080,14080,14080,14080,0
20250331,175800,1320186735,14080,14080,14080,14080,0
20250331,175700,1320186735,14080,14080,14080,14080,0
20250331,175600,1320186735,14080,14080,14080,14080,0
20250331,175500,1320186735,14080,14080,14080,14080,0
20250331,175400,1320186735,14080,14080,14080,14080,0
20250331,175300,1320186735,14080,14080,14080,14080,0
20250331,175200,1320186735,14080,14080,14080,14080,0
20250331,175100,1320186735,14080,14080,14080,14080,0
20250331,175000,1320186735,14080,14080,14080,14080,0
20250331,174900,1320186735,14080,14080,14080,14080,0
20250331,174800,1320186735,14080,14080,14080,14080,0
20250331,174700,1320186735,14080,14080,14080,14080,0
20250331,174600,1320186735,14080,14080,14080,14080,0
20250331,174500,1320186735,14080,14080,14080,14080,2823
20250331,174400,1320186735,14080,14080,14080,14080,0
20250331,174300,1320186735,14080,14080,14080,14080,0
20250331,174200,1320186735,14080,14080,14080,14080,0
20250331,174100,1320186735,14080,14080,14080,14080,0
20250331,174000,1320186735,14080,14080,14080,14080,0
20250331,173900,1320186735,14080,14080,14080,14080,0
20250331,173800,1320186735,14080,14080,14080,14080,0
20250331,173700,1320186735,14080,14080,14080,14080,0
20250331,173600,1320186735,14080,14080,14080,14080,0
20250331,173500,1320186735,14080,14080,14080,14080,0
20250331,173400,1320186735,14080,14080,14080,14080,0
20250331,173300,1320186735,14080,14080,14080,14080,0
20250331,173200,1320186735,14080,14080,14080,14080,0
20250331,173100,1320186735,14080,14080,14080,14080,0
20250331,173000,1320186735,14080,14080,14080,14080,0
20250331,172900,1320186735,14080,14080,14080,14080,0
20250331,172800,1320186735,14080,14080,14080,14080,0
20250331,172700,1320186735,14080,14080,14080,14080,0
20250331,172600,1320186735,14080,14080,14080,14080,0
20250331,172500,1320186735,14080,14080,14080,14080,0
20250331,172400,1320186735,14080,14080,14080,14080,0
20250331,172300,1320186735,14080,14080,14080,14080,0
20250331,172200,1320186735,14080,14080,14080,14080,0
20250331,172100,1320186735,14080,14080,14080,14080,0
20250331,172000,1320186735,14080,14080,14080,14080,0
20250331,171900,1320186735,14080,14080,14080,14080,0
20250331,171800,1320186735,14080,14080,14080,14080,0
20250331,171700,1320186735,14080,14080,14080,14080,0
20250331,171600,1320186735,14080,14080,14080,14080,0
20250331,171500,1320186735,14080,14080,14080,14080,2823
20250331,171400,1320186735,14080,14080,14080,14080,0
20250331,171300,1320186735,14080,14080,14080,14080,0
20250331,171200,1320186735,14080,14080,14080,14080,0
20250331,171100,1320186735,14080,14080,14080,14080,0
20250331,171000,1320186735,14080,14080,14080,14080,0
20250331,170900,1320186735,14080,14080,14080,14080,0
20250331,170800,1320186735,14080,14080,14080,14080,0
20250331,170700,1320186735,14080,14080,14080,14080,0
20250331,170600,1320186735,14080,14080,14080,14080,0
20250331,170500,1320186735,14080,14080,14080,14080,0
20250331,170400,1320186735,14080,14080,14080,14080,0
20250331,170300,1320186735,14080,14080,14080,14080,0
20250331,170200,1320186735,14080,14080,14080,14080,0
20250331,170100,1320186735,14080,14080,14080,14080,0
20250331,170000,1320186735,14080,14080,14080,14080,0
20250331,165900,1320186735,14080,14080,14080,14080,0
20250331,165800,1320186735,14080,14080,14080,14080,0
20250331,165700,1320186735,14080,14080,14080,14080,0
20250331,165600,1320186735,14080,14080,14080,14080,0
20250331,165500,1320186735,14080,14080,14080,14080,0
20250331,165400,1320186735,14080,14080,14080,14080,0
20250331,165300,1320186735,14080,14080,14080,14080,0
20250331,165200,1320186735,14080,14080,14080,14080,0
20250331,165100,1320186735,14080,14080,14080,14080,0
20250331,165000,1320186735,14080,14080,14080,14080,0
20250331,164900,1320186735,14080,14080,14080,14080,0
20250331,164800,1320186735,14080,14080,14080,14080,0
20250331,164700,1320186735,14080,14080,14080,14080,0
20250331,164600,1320186735,14080,14080,14080,14080,0
20250331,164500,1320186735,14080,14080,14080,14080,2823
20250331,164400,1320186735,14080,14080,14080,14080,0
20250331,164300,1320186735,14080,14080,14080,14080,0
20250331,164200,1320186735,14080,14080,14080,14080,0
20250331,164100,1320186735,14080,14080,14080,14080,0
20250331,164000,1320186735,14080,14080,14080,14080,0
20250331,163900,1320186735,14080,14080,14080,14080,0
20250331,163800,1320186735,14080,14080,14080,14080,0
20250331,163700,1320186735,14080,14080,14080,14080,0
20250331,163600,1320186735,14080,14080,14080,14080,0
20250331,163500,1320186735,14080,14080,14080,14080,0
20250331,163400,1320186735,14080,14080,14080,14080,0
20250331,163300,1320186735,14080,14080,14080,14080,0
20250331,163200,1320186735,14080,14080,14080,14080,0
20250331,163100,1320186735,14080,14080,14080,14080,0
20250331,163000,1320186735,14080,14080,14080,14080,0
20250331,162900,1320186735,14080,14080,14080,14080,0
20250331,162800,1320186735,14080,14080,14080,14080,0
20250331,162700,1320186735,14080,14080,14080,14080,0
20250331,162600,1320186735,14080,14080,14080,14080,0
20250331,162500,1320186735,14080,14080,14080,14080,0
20250331,162400,1320186735,14080,14080,14080,14080,0
20250331,162300,1320186735,14080,14080,14080,14080,0
20250331,162200,1320186735,14080,14080,14080,14080,0
20250331,162100,1320186735,14080,14080,14080,14080,0
20250331,162000,1320186735,14080,14080,14080,14080,0
20250331,161900,1320186735,14080,14080,14080,14080,0
20250331,161800,1320186735,14080,14080,14080,14080,0
20250331,161700,1320186735,14080,14080,14080,14080,0
20250331,161600,1320186735,14080,14080,14080,14080,0
20250331,161500,1320186735,14080,14080,14080,14080,2823
20250331,161400,1320186735,14080,14080,14080,14080,0
20250331,161300,1320186735,14080,14080,14080,14080,0
20250331,161200,1320186735,14080,14080,14080,14080,0
20250331,161100,1320186735,14080,14080,14080,14080,0
20250331,161000,1320186735,14080,14080,14080,14080,0
20250331,160900,1320186735,14080,14080,14080,14080,0
20250331,160800,1320186735,14080,14080,14080,14080,0
20250331,160700,1320186735,14080,14080,14080,14080,0
20250331,160600,1320186735,14080,14080,14080,14080,0
20250331,160500,1320186735,14080,14080,14080,14080,0
20250331,160400,1320186735,14080,14080,14080,14080,0
20250331,160300,1320186735,14080,14080,14080,14080,0
20250331,160200,1320186735,14080,14080,14080,14080,0
20250331,160100,1320186735,14080,14080,14080,14080,0
20250331,160000,1320186735,14080,14080,14080,14080,0
20250331,155900,1320186735,14080,14080,14080,14080,0
20250331,155800,1320186735,14080,14080,14080,14080,0
20250331,155700,1320186735,14080,14080,14080,14080,0
20250331,155600,1320186735,14080,14080,14080,14080,0
20250331,155500,1320186735,14080,14080,14080,14080,0
20250331,155400,1320186735,14080,14080,14080,14080,0
20250331,155300,1320186735,14080,14080,14080,14080,0
20250331,155200,1320186735,14080,14080,14080,14080,0
20250331,155100,1320186735,14080,14080,14080,14080,0
20250331,155000,1320186735,14080,14080,14080,14080,0
20250331,154900,1320186735,14080,14080,14080,14080,0
20250331,154800,1320186735,14080,14080,14080,14080,0
20250331,154700,1320186735,14080,14080,14080,14080,0
20250331,154600,1320186735,14080,14080,14080,14080,0
20250331,154500,1320186735,14080,14080,14080,14080,2823
20250331,154400,1320186735,14080,14080,14080,14080,0
20250331,154300,1320186735,14080,14080,14080,14080,0
20250331,154200,1320186735,14080,14080,14080,14080,0
20250331,154100,1320186735,14080,14080,14080,14080,0
20250331,154000,1320186735,14080,14080,14080,14080,0
20250331,153900,1320186735,14080,14080,14080,14080,0
20250331,153800,1320186735,14080,14080,14080,14080,0
20250331,153700,1320186735,14080,14080,14080,14080,0
20250331,153600,1320186735,14080,14080,14080,14080,0
20250331,153500,1320186735,14080,14080,14080,14080,0
20250331,153400,1320186735,14080,14080,14080,14080,0
20250331,153300,1320186735,14080,14080,14080,14080,0
20250331,153200,1320186735,14080,14080,14080,14080,0
20250331,153100,1320186735,14080,14080,14080,14080,0
20250331,153000,1320186735,14080,14080,14080,14080,2823
20250331,152900,1280438895,14100,14100,14100,14100,0
20250331,152800,1280438895,14100,14100,14100,14100,0
20250331,152700,1280438895,14100,14100,14100,14100,0
20250331,152600,1280438895,14100,14100,14100,14100,0
20250331,152500,1280438895,14100,14100,14100,14100,0
20250331,152400,1280438895,14100,14100,14100,14100,0
20250331,152300,1280438895,14100,14100,14100,14100,0
20250331,152200,1280438895,14100,14100,14100,14100,0
20250331,152100,1280438895,14100,14100,14100,14100,0
20250331,152000,1280438895,14100,14100,14100,14100,0
20250331,151900,1280438895,14100,14100,14100,14100,17
20250331,151800,1280199195,14100,14100,14100,14100,200
20250331,151700,1277379195,14200,14190,14200,14190,22
20250331,151600,1277066935,14190,14150,14200,14090,371
20250331,151500,1271821475,14150,14150,14150,14150,7
20250331,151400,1271722425,14090,14090,14090,14090,0
20250331,151300,1271722425,14090,14090,14090,14090,0
20250331,151200,1271722425,14090,14160,14160,14090,74
20250331,151100,1270679485,14090,14120,14120,14090,117
20250331,151000,1269029085,14120,14120,14120,14120,174
20250331,150900,1266572205,14110,14110,14110,14110,141
20250331,150800,1264582695,14150,14150,14150,14150,10
20250331,150700,1264441195,14160,14160,14170,14150,52
20250331,150600,1263705075,14160,14160,14160,14160,70
20250331,150500,1262713875,14160,14170,14170,14160,9
20250331,150400,1262586375,14170,14170,14170,14170,30
20250331,150300,1262161275,14170,14170,14170,14170,20
20250331,150200,1261877875,14170,14170,14170,14170,0
20250331,150100,1261877875,14170,14190,14190,14080,260
20250331,150000,1258190355,14200,14230,14230,14200,170
20250331,145900,1255771555,14230,14190,14230,14190,211
20250331,145800,1252769425,14200,14200,14200,14200,500
20250331,145700,1245669425,14200,14230,14300,14200,1849
20250331,145600,1219337335,14240,14250,14300,14240,1873
20250331,145500,1192659325,14250,14250,14250,14250,3
20250331,145400,1192616575,14350,14260,14350,14260,69
20250331,145300,1191629565,14290,14250,14290,14240,74
20250331,145200,1190572545,14290,14290,14290,14290,98
20250331,145100,1189172125,14290,14250,14290,14250,387
20250331,145000,1183642505,14260,14280,14330,14260,356
20250331,144900,1178557235,14280,14220,14280,14220,965
20250331,144800,1164819075,14210,14210,14220,14190,185
20250331,144700,1162190215,14220,14220,14220,14220,20
20250331,144600,1161905815,14220,14090,14220,14090,556
20250331,144500,1154008495,14080,14180,14180,14080,473
20250331,144400,1147331255,14200,14200,14200,14180,125
20250331,144300,1145556435,14200,14180,14200,14180,173
20250331,144200,1143101075,14180,14180,14180,14170,527
20250331,144100,1135628405,14180,14120,14180,14120,422
20250331,144000,1129663145,14040,14040,14040,14040,74
20250331,143900,1128624185,14050,14050,14050,14050,157
20250331,143800,1126418335,14050,14050,14050,14050,1
20250331,143700,1126404285,14020,14020,14020,14020,0
20250331,143600,1126404285,14020,14020,14020,14020,0
20250331,143500,1126404285,14020,14020,14020,14020,0
20250331,143400,1126404285,14020,14020,14020,14020,15
20250331,143300,1126193985,14060,14040,14060,14040,14
20250331,143200,1125997225,14030,14030,14030,14030,0
20250331,143100,1125997225,14030,14030,14030,14030,50
20250331,143000,1125295725,14030,14000,14030,14000,3
20250331,142900,1125253665,14030,14030,14030,14030,0
20250331,142800,1125253665,14030,14030,14030,14030,0
20250331,142700,1125253665,14030,14030,14030,14030,0
20250331,142600,1125253665,14030,14030,14030,14030,1
20250331,142500,1125239635,14030,14030,14030,14030,3
20250331,142400,1125197545,14030,14030,14030,14030,295
20250331,142300,1121058695,14040,14050,14050,14040,220
20250331,142200,1117969465,14070,14070,14070,14070,30
20250331,142100,1117547365,14030,14030,14030,14030,0
20250331,142000,1117547365,14030,14030,14030,14030,0
20250331,141900,1117547365,14030,14070,14070,14030,444
20250331,141800,1111313755,14050,14060,14070,14050,342
20250331,141700,1106507245,14070,14080,14080,14070,35
20250331,141600,1106014645,14130,14130,14130,14130,13
20250331,141500,1105830955,14140,14140,14140,14140,0
20250331,141400,1105830955,14140,14140,14140,14140,0
20250331,141300,1105830955,14140,14140,14140,14140,0
20250331,141200,1105830955,14140,14110,14140,14110,200
20250331,141100,1103007455,14140,14110,14140,14110,600
20250331,141000,1094532165,14120,14120,14120,14120,0
20250331,140900,1094532165,14120,14120,14120,14120,0
20250331,140800,1094532165,14120,14120,14120,14120,0
20250331,140700,1094532165,14120,14040,14120,14040,77
20250331,140600,1093451005,14040,14040,14040,14040,8
20250331,140500,1093338685,14130,14130,14130,14130,1
20250331,140400,1093324555,14120,14120,14120,14120,329
20250331,140300,1088679075,14120,14120,14120,14120,181
20250331,140200,1086123355,14120,14120,14120,14120,0
20250331,140100,1086123355,14120,14120,14120,14120,290
20250331,140000,1082028555,14120,14100,14120,14100,495
20250331,135900,1075040155,14070,14070,14070,14070,158
20250331,135800,1072817095,14080,14080,14080,14080,7
20250331,135700,1072718535,14150,14150,14150,14150,157
20250331,135600,1070496985,14140,14070,14140,14070,20
20250331,135500,1070214915,14100,14110,14110,14090,155
20250331,135400,1068029335,14110,14090,14110,14090,9
20250331,135300,1067902405,14090,14070,14090,14070,67
20250331,135200,1066959645,14060,14040,14060,14040,57
20250331,135100,1066158725,13950,13950,13950,13950,0
20250331,135000,1066158725,13950,13950,13950,13950,0
20250331,134900,1066158725,13950,14005,14005,13950,100
20250331,134800,1064763450,14020,14020,14020,14020,3
20250331,134700,1064721390,13890,13890,13890,13890,0
20250331,134600,1064721390,13890,13890,13890,13890,50
20250331,134500,1064026890,14020,14020,14020,14020,0
20250331,134400,1064026890,14020,14020,14020,14020,16
20250331,134300,1063802570,13900,13910,13910,13900,50
20250331,134200,1063107390,13900,14030,14060,13900,130
20250331,134100,1061289250,13900,13900,13900,13900,0
20250331,134000,1061289250,13900,13900,13900,13900,60
20250331,133900,1060455250,13880,13880,13880,13880,0
20250331,133800,1060455250,13880,13880,13880,13880,0
20250331,133700,1060455250,13880,14020,14040,13880,250
20250331,133600,1056953420,13960,13950,13960,13950,60
20250331,133500,1056116120,13860,13860,13860,13860,4
20250331,133400,1056060680,13850,13890,13890,13850,150
20250331,133300,1053981420,13890,13890,13890,13890,0
20250331,133200,1053981420,13890,13890,13890,13890,63
20250331,133100,1053106350,13890,13970,13970,13890,851
20250331,133000,1041231920,13960,13960,13960,13960,46
20250331,132900,1040589760,13990,14010,14010,13990,73
20250331,132800,1039568120,14020,14020,14020,14020,1
20250331,132700,1039554100,14020,14020,14020,14020,0
20250331,132600,1039554100,14020,14030,14030,14020,68
20250331,132500,1038600170,14140,14140,14140,14140,0
20250331,132400,1038600170,14140,14140,14140,14140,0
20250331,132300,1038600170,14140,14060,14150,14060,400
20250331,132200,1032957290,14060,13970,14060,13960,335
20250331,132100,1028272060,13960,13960,13960,13960,276
20250331,132000,1024419100,13960,13970,13970,13960,106
20250331,131900,1022939330,13970,13980,13980,13970,198
20250331,131800,1020173260,13970,13970,13970,13970,0
20250331,131700,1020173260,13970,13970,13970,13970,0
20250331,131600,1020173260,13970,13970,13970,13970,0
20250331,131500,1020173260,13970,13970,13970,13970,0
20250331,131400,1020173260,13970,13970,13970,13970,0
20250331,131300,1020173260,13970,13970,13970,13970,293
20250331,131200,1016080050,13970,13980,13980,13970,326
20250331,131100,1011522770,13980,13980,13980,13980,100
20250331,131000,1010124770,13970,13970,13970,13970,0
20250331,130900,1010124770,13970,13970,13970,13970,0
20250331,130800,1010124770,13970,13970,13970,13970,0
20250331,130700,1010124770,13970,13970,13970,13970,5
20250331,130600,1010054920,13970,13960,13970,13960,971
20250331,130500,996499750,13970,13970,13970,13970,100
20250331,130400,995102750,13970,13970,13970,13970,149
20250331,130300,993021220,13970,13980,13980,13970,50
20250331,130200,992322710,13970,14050,14050,13970,92
20250331,130100,991034450,14050,14050,14050,14050,15
20250331,130000,990823700,14070,14070,14070,14070,3
20250331,125900,990781490,14070,14070,14070,14070,30
20250331,125800,990359390,14070,14070,14070,14070,15
20250331,125700,990148340,14070,14070,14070,14070,60
20250331,125600,989304140,14100,14100,14100,14100,0
20250331,125500,989304140,14100,14100,14100,14100,5
20250331,125400,989233640,14100,14100,14100,14100,75
20250331,125300,988176140,14150,14150,14150,14150,0
20250331,125200,988176140,14150,14150,14150,14100,140
20250331,125100,986201740,14150,14150,14150,14150,0
20250331,125000,986201740,14150,14150,14150,14150,14
20250331,124900,986003640,14150,14150,14150,14150,9
20250331,124800,985876290,14100,14100,14100,14100,167
20250331,124700,983521590,14050,14050,14050,14050,50
20250331,124600,982819090,14050,14050,14050,14050,0
20250331,124500,982819090,14050,14050,14050,14050,0
20250331,124400,982819090,14050,14070,14070,14050,493
20250331,124300,975887990,14090,14090,14090,14090,1
20250331,124200,975873900,14100,14130,14130,14100,236
20250331,124100,972542500,14130,14130,14130,14130,30
20250331,124000,972118600,14180,14180,14180,14180,0
20250331,123900,972118600,14180,14180,14180,14180,0
20250331,123800,972118600,14180,14180,14180,14180,181
20250331,123700,969552020,14180,14170,14180,14170,144
20250331,123600,967510110,14170,14170,14170,14170,0
20250331,123500,967510110,14170,14120,14170,14120,144
20250331,123400,965472890,14180,14180,14180,14180,11
20250331,123300,965316910,14120,14120,14120,14120,0
20250331,123200,965316910,14120,14120,14120,14120,0
20250331,123100,965316910,14120,14120,14120,14120,0
20250331,123000,965316910,14120,14120,14120,14120,150
20250331,122900,963198910,14120,14120,14120,14120,0
20250331,122800,963198910,14120,14120,14120,14120,0
20250331,122700,963198910,14120,14150,14150,14120,87
20250331,122600,961969390,14130,14160,14160,14130,105
20250331,122500,960483060,14150,14150,14150,14150,0
20250331,122400,960483060,14150,14160,14160,14150,652
20250331,122300,951256910,14150,14150,14150,14150,0
20250331,122200,951256910,14150,14150,14150,14150,0
20250331,122100,951256910,14150,14150,14150,14150,0
20250331,122000,951256910,14150,14150,14150,14150,0
20250331,121900,951256910,14150,14150,14150,14150,0
20250331,121800,951256910,14150,14170,14170,14150,100
20250331,121700,949840830,14230,14230,14230,14230,183
20250331,121600,947236740,14170,14190,14190,14170,54
20250331,121500,946471480,14200,14200,14200,14200,9
20250331,121400,946343680,14190,14200,14290,14190,113
20250331,121300,944738010,14290,14290,14290,14290,0
20250331,121200,944738010,14290,14290,14290,14290,0
20250331,121100,944738010,14290,14290,14290,14290,36
20250331,121000,944223570,14310,14310,14310,14310,0
20250331,120900,944223570,14310,14300,14310,14300,23
20250331,120800,943894620,14320,14290,14320,14290,161
20250331,120700,941589420,14150,14150,14150,14150,0
20250331,120600,941589420,14150,14150,14150,14150,0
20250331,120500,941589420,14150,14300,14350,14150,78
20250331,120400,940481050,14300,14340,14360,14300,250
20250331,120300,936902550,14360,14360,14360,14360,0
20250331,120200,936902550,14360,14260,14360,14260,73
20250331,120100,935855550,14340,14230,14380,14230,204
20250331,120000,932933720,14120,14120,14120,14120,0
20250331,115900,932933720,14120,14230,14230,14120,211
20250331,115800,929937480,14400,14400,14400,14400,8
20250331,115700,929822280,14400,14350,14400,14350,104
20250331,115600,928324850,14370,14200,14370,14200,366
20250331,115500,923121160,14210,14210,14210,14210,0
20250331,115400,923121160,14210,14190,14210,14130,185
20250331,115300,920498330,14130,14130,14130,14130,0
20250331,115200,920498330,14130,14130,14400,14130,140
20250331,115100,918502710,14100,14100,14100,14100,1
20250331,115000,918488610,14110,14100,14110,14100,12
20250331,114900,918319370,14100,14100,14100,14100,121
20250331,114800,916613270,14100,14100,14100,14100,0
20250331,114700,916613270,14100,14100,14100,14100,119
20250331,114600,914935370,14100,14100,14100,14100,0
20250331,114500,914935370,14100,14100,14100,14100,40
20250331,114400,914371370,14050,14050,14050,14050,1
20250331,114300,914357320,14010,14010,14010,14010,0
20250331,114200,914357320,14010,14010,14010,14010,0
20250331,114100,914357320,14010,14010,14010,14010,0
20250331,114000,914357320,14010,14010,14010,14010,115
20250331,113900,912746170,14000,14000,14000,14000,0
20250331,113800,912746170,14000,14000,14000,14000,0
20250331,113700,912746170,14000,14000,14000,14000,101
20250331,113600,911332170,14000,14000,14000,14000,200
20250331,113500,908532170,14000,14010,14010,14000,116
20250331,113400,906908010,14020,14020,14020,14020,5
20250331,113300,906837910,14020,14030,14030,14020,120
20250331,113200,905154510,14030,14040,14040,14030,55
20250331,113100,904382850,14030,14030,14030,14030,1
20250331,113000,904368820,14030,14030,14030,14030,104
20250331,112900,902909700,14030,14140,14140,14010,501
20250331,112800,895874630,14180,14180,14180,14180,3
20250331,112700,895832090,14170,14170,14170,14170,39
20250331,112600,895279460,14180,14150,14180,14100,235
20250331,112500,891958820,14140,14140,14140,14140,0
20250331,112400,891958820,14140,14140,14140,14140,0
20250331,112300,891958820,14140,14140,14140,14140,243
20250331,112200,888522800,14140,14060,14200,14060,471
20250331,112100,881879680,14100,14150,14150,14100,202
20250331,112000,879022550,14150,14290,14290,14150,718
20250331,111900,868810550,14300,14400,14400,14300,184
20250331,111800,866169150,14400,14320,14400,14310,143
20250331,111700,864120210,14400,14400,14400,14380,523
20250331,111600,856591460,14400,14230,14400,14200,3182
20250331,111500,810905000,14300,14250,14300,14250,444
20250331,111400,804568650,14250,14250,14250,14250,5
20250331,111300,804497400,14250,14290,14300,14230,457
20250331,111200,797976470,14250,14250,14300,14240,447
20250331,111100,791591770,14250,14230,14250,14230,440
20250331,111000,785328910,14230,14200,14230,14190,466
20250331,110900,778704570,14230,14150,14230,14150,278
20250331,110800,774755340,14140,14080,14140,14080,205
20250331,110700,771865960,14100,14100,14100,14080,162
20250331,110600,769582040,14100,14100,14100,14100,22
20250331,110500,769271840,14100,14070,14100,14070,263
20250331,110400,765565980,14070,14050,14070,14050,208
20250331,110300,762641540,14060,14050,14060,14050,23
20250331,110200,762318380,14070,14070,14070,14050,9
20250331,110100,762191850,14090,14090,14090,14090,1
20250331,110000,762177760,14110,14000,14110,14000,568
20250331,105900,754225540,14140,14140,14140,14140,22
20250331,105800,753914460,14150,14150,14150,14150,8
20250331,105700,753801260,14150,14150,14150,14150,24
20250331,105600,753461660,14150,14150,14150,14150,74
20250331,105500,752414560,14150,14000,14150,14000,302
20250331,105400,748156380,14000,14000,14000,14000,6
20250331,105300,748072380,14000,14050,14050,14000,682
20250331,105200,738519740,14060,14060,14060,14060,77
20250331,105100,737437120,14110,14110,14110,14110,100
20250331,105000,736026120,14110,14110,14110,14110,0
20250331,104900,736026120,14110,14110,14110,14110,0
20250331,104800,736026120,14110,14110,14110,14110,1
20250331,104700,736012010,14110,14120,14120,14100,112
20250331,104600,734432180,14120,14170,14200,14120,1780
20250331,104500,709291550,14200,14120,14200,14120,427
20250331,104400,703237920,14120,14120,14160,14080,774
20250331,104300,692305440,14180,14160,14180,14130,1301
20250331,104200,673897140,14160,14130,14170,14130,577
20250331,104100,665730170,14120,14130,14130,14080,964
20250331,104000,652126720,14130,14040,14130,14040,778
20250331,103900,641165300,14040,13950,14040,13950,163
20250331,103800,638887400,13950,13910,13950,13910,44
20250331,103700,638275320,13840,14010,14010,13840,748
20250331,103600,627823700,14010,14000,14010,14000,11
20250331,103500,627669600,14000,13980,14000,13980,238
20250331,103400,624338080,13980,14000,14030,13980,331
20250331,103300,619703100,13980,13860,13980,13860,124
20250331,103200,617970880,13850,13950,13990,13850,151
20250331,103100,615864430,13940,13830,13940,13830,212
20250331,103000,612910760,13940,13940,13940,13940,0
20250331,102900,612910760,13940,14060,14060,13940,995
20250331,102800,599012390,14070,14080,14080,14070,34
20250331,102700,598533990,14080,14040,14080,14040,451
20250331,102600,592192230,14010,14000,14010,13950,360
20250331,102500,587149090,13950,13960,13960,13950,205
20250331,102400,584289320,13950,14000,14040,13950,806
20250331,102300,573029630,14000,14000,14000,14000,122
20250331,102200,571321630,13990,13910,13990,13910,288
20250331,102100,567306810,13910,13900,13910,13900,520
20250331,102000,560075630,13900,13880,13910,13880,2109
20250331,101900,530774760,13880,13880,13880,13880,46
20250331,101800,530136280,13880,13870,13880,13870,103
20250331,101700,528706670,13830,13840,13870,13830,669
20250331,101600,519450790,13830,13840,13850,13830,1004
20250331,101500,505563870,13840,13800,13840,13800,91
20250331,101400,504306800,13830,13800,13830,13800,210
20250331,101300,501403050,13800,13780,13800,13780,134
20250331,101200,499554510,13700,13750,13770,13700,306
20250331,101100,495350810,13730,13730,13730,13730,10
20250331,101000,495213510,13700,13700,13700,13700,0
20250331,100900,495213510,13700,13700,13700,13700,100
20250331,100800,493843510,13730,13800,13800,13730,53
20250331,100700,493115280,13750,13750,13760,13750,1655
20250331,100600,470348920,13740,13730,13740,13730,189
20250331,100500,467752240,13730,13730,13730,13730,1
20250331,100400,467738510,13740,13730,13740,13730,208
20250331,100300,464881990,13710,13630,13710,13630,883
20250331,100200,452803340,13630,13650,13650,13630,588
20250331,100100,444783900,13660,13660,13660,13660,0
20250331,100000,444783900,13660,13660,13660,13660,0
20250331,095900,444783900,13660,13660,13660,13660,200
20250331,095800,442051900,13630,13610,13630,13610,78
20250331,095700,440988860,13630,13640,13660,13630,104
20250331,095600,439570290,13660,13660,13660,13660,100
20250331,095500,438204290,13640,13600,13640,13600,600
20250331,095400,430023280,13600,13510,13600,13510,215
20250331,095300,427104300,13510,13600,13600,13510,324
20250331,095200,422715200,13520,13610,13610,13520,432
20250331,095100,416869910,13610,13610,13610,13560,991
20250331,095000,403391950,13610,13610,13610,13610,87
20250331,094900,402207880,13570,13550,13570,13550,172
20250331,094800,399876020,13550,13550,13550,13550,30
20250331,094700,399469520,13550,13550,13550,13510,288
20250331,094600,395573120,13530,13470,13530,13470,317
20250331,094500,391293340,13470,13470,13470,13470,2
20250331,094400,391266400,13480,13480,13480,13480,95
20250331,094300,389985800,13400,13400,13400,13400,6
20250331,094200,389905400,13460,13460,13460,13460,3
20250331,094100,389865020,13460,13420,13470,13420,760
20250331,094000,379638070,13370,13370,13370,13370,157
20250331,093900,377538980,13370,13370,13370,13370,250
20250331,093800,374196480,13370,13390,13390,13370,874
20250331,093700,362502340,13380,13460,13480,13380,397
20250331,093600,357163130,13440,13420,13440,13370,1223
20250331,093500,340768970,13460,13450,13460,13450,780
20250331,093400,330270900,13430,13420,13430,13420,207
20250331,093300,327490930,13430,13450,13450,13430,220
20250331,093200,324535730,13360,13360,13360,13360,0
20250331,093100,324535730,13360,13360,13360,13360,287
20250331,093000,320701410,13410,13450,13450,13410,273
20250331,092900,317040040,13460,13460,13460,13460,0
20250331,092800,317040040,13460,13410,13460,13310,160
20250331,092700,314892700,13420,13420,13420,13420,28
20250331,092600,314516940,13420,13420,13420,13420,45
20250331,092500,313913040,13420,13390,13420,13390,34
20250331,092400,313456910,13390,13300,13390,13300,608
20250331,092300,305332370,13300,13370,13370,13300,167
20250331,092200,303106650,13370,13410,13420,13280,914
20250331,092100,290946610,13300,13400,13430,13300,179
20250331,092000,288555810,13430,13420,13430,13380,38
20250331,091900,288046090,13420,13420,13420,13420,1
20250331,091800,288032670,13440,13300,13440,13300,64
20250331,091700,287172650,13300,13340,13500,13300,925
20250331,091600,274782310,13300,13320,13320,13300,299
20250331,091500,270803210,13290,13280,13300,13280,1179
20250331,091400,255136990,13280,13250,13360,13250,127
20250331,091300,253450230,13280,13470,13470,13260,2830
20250331,091200,215597170,13510,13460,13510,13460,408
20250331,091100,210095490,13460,13560,13560,13460,635
20250331,091000,201508810,13560,13630,13650,13560,2114
20250331,090900,172739370,13560,13550,13570,13550,663
20250331,090800,163747700,13690,13690,13750,13690,118
20250331,090700,162130630,13720,13660,13770,13660,1007
20250331,090600,148297540,13490,13480,13490,13480,164
20250331,090500,146086810,13770,13460,13770,13420,1633
20250331,090400,123886740,13480,13770,13770,13480,1048
20250331,090300,109691100,13800,13790,13870,13560,1305
20250331,090200,91685520,13800,13500,13870,13430,2100
20250331,090100,62968420,13410,13590,13660,13410,2824
20250331,090000,24793980,13610,13570,13650,13480,1827