KissMeData/285490/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204400,3270376730,15320,15320,15320,15320,4439
20250331,204300,3270376730,15320,15320,15320,15320,0
20250331,204200,3270376730,15320,15320,15320,15320,0
20250331,204100,3270376730,15320,15320,15320,15320,0
20250331,204000,3270376730,15320,15320,15320,15320,0
20250331,203900,3270376730,15320,15320,15320,15320,0
20250331,203800,3270376730,15320,15320,15320,15320,0
20250331,203700,3270376730,15320,15320,15320,15320,0
20250331,203600,3270376730,15320,15320,15320,15320,0
20250331,203500,3270376730,15320,15320,15320,15320,0
20250331,203400,3270376730,15320,15320,15320,15320,0
20250331,203300,3270376730,15320,15320,15320,15320,0
20250331,203200,3270376730,15320,15320,15320,15320,0
20250331,203100,3270376730,15320,15320,15320,15320,0
20250331,203000,3270376730,15320,15320,15320,15320,0
20250331,202900,3270376730,15320,15320,15320,15320,0
20250331,202800,3270376730,15320,15320,15320,15320,0
20250331,202700,3270376730,15320,15320,15320,15320,0
20250331,202600,3270376730,15320,15320,15320,15320,0
20250331,202500,3270376730,15320,15320,15320,15320,0
20250331,202400,3270376730,15320,15320,15320,15320,0
20250331,202300,3270376730,15320,15320,15320,15320,0
20250331,202200,3270376730,15320,15320,15320,15320,0
20250331,202100,3270376730,15320,15320,15320,15320,0
20250331,202000,3270376730,15320,15320,15320,15320,0
20250331,201900,3270376730,15320,15320,15320,15320,0
20250331,201800,3270376730,15320,15320,15320,15320,0
20250331,201700,3270376730,15320,15320,15320,15320,0
20250331,201600,3270376730,15320,15320,15320,15320,0
20250331,201500,3270376730,15320,15320,15320,15320,0
20250331,201400,3270376730,15320,15320,15320,15320,4439
20250331,201300,3270376730,15320,15320,15320,15320,0
20250331,201200,3270376730,15320,15320,15320,15320,0
20250331,201100,3270376730,15320,15320,15320,15320,0
20250331,201000,3270376730,15320,15320,15320,15320,0
20250331,200900,3270376730,15320,15320,15320,15320,0
20250331,200800,3270376730,15320,15320,15320,15320,0
20250331,200700,3270376730,15320,15320,15320,15320,0
20250331,200600,3270376730,15320,15320,15320,15320,0
20250331,200500,3270376730,15320,15320,15320,15320,0
20250331,200400,3270376730,15320,15320,15320,15320,0
20250331,200300,3270376730,15320,15320,15320,15320,0
20250331,200200,3270376730,15320,15320,15320,15320,0
20250331,200100,3270376730,15320,15320,15320,15320,0
20250331,200000,3270376730,15320,15320,15320,15320,0
20250331,195900,3270376730,15320,15320,15320,15320,0
20250331,195800,3270376730,15320,15320,15320,15320,0
20250331,195700,3270376730,15320,15320,15320,15320,0
20250331,195600,3270376730,15320,15320,15320,15320,0
20250331,195500,3270376730,15320,15320,15320,15320,0
20250331,195400,3270376730,15320,15320,15320,15320,0
20250331,195300,3270376730,15320,15320,15320,15320,0
20250331,195200,3270376730,15320,15320,15320,15320,0
20250331,195100,3270376730,15320,15320,15320,15320,0
20250331,195000,3270376730,15320,15320,15320,15320,0
20250331,194900,3270376730,15320,15320,15320,15320,0
20250331,194800,3270376730,15320,15320,15320,15320,0
20250331,194700,3270376730,15320,15320,15320,15320,0
20250331,194600,3270376730,15320,15320,15320,15320,0
20250331,194500,3270376730,15320,15320,15320,15320,0
20250331,194400,3270376730,15320,15320,15320,15320,4439
20250331,194300,3270376730,15320,15320,15320,15320,0
20250331,194200,3270376730,15320,15320,15320,15320,0
20250331,194100,3270376730,15320,15320,15320,15320,0
20250331,194000,3270376730,15320,15320,15320,15320,0
20250331,193900,3270376730,15320,15320,15320,15320,0
20250331,193800,3270376730,15320,15320,15320,15320,0
20250331,193700,3270376730,15320,15320,15320,15320,0
20250331,193600,3270376730,15320,15320,15320,15320,0
20250331,193500,3270376730,15320,15320,15320,15320,0
20250331,193400,3270376730,15320,15320,15320,15320,0
20250331,193300,3270376730,15320,15320,15320,15320,0
20250331,193200,3270376730,15320,15320,15320,15320,0
20250331,193100,3270376730,15320,15320,15320,15320,0
20250331,193000,3270376730,15320,15320,15320,15320,0
20250331,192900,3270376730,15320,15320,15320,15320,0
20250331,192800,3270376730,15320,15320,15320,15320,0
20250331,192700,3270376730,15320,15320,15320,15320,0
20250331,192600,3270376730,15320,15320,15320,15320,0
20250331,192500,3270376730,15320,15320,15320,15320,0
20250331,192400,3270376730,15320,15320,15320,15320,0
20250331,192300,3270376730,15320,15320,15320,15320,0
20250331,192200,3270376730,15320,15320,15320,15320,0
20250331,192100,3270376730,15320,15320,15320,15320,0
20250331,192000,3270376730,15320,15320,15320,15320,0
20250331,191900,3270376730,15320,15320,15320,15320,0
20250331,191800,3270376730,15320,15320,15320,15320,0
20250331,191700,3270376730,15320,15320,15320,15320,0
20250331,191600,3270376730,15320,15320,15320,15320,0
20250331,191500,3270376730,15320,15320,15320,15320,0
20250331,191400,3270376730,15320,15320,15320,15320,4439
20250331,191300,3270376730,15320,15320,15320,15320,0
20250331,191200,3270376730,15320,15320,15320,15320,0
20250331,191100,3270376730,15320,15320,15320,15320,0
20250331,191000,3270376730,15320,15320,15320,15320,0
20250331,190900,3270376730,15320,15320,15320,15320,0
20250331,190800,3270376730,15320,15320,15320,15320,0
20250331,190700,3270376730,15320,15320,15320,15320,0
20250331,190600,3270376730,15320,15320,15320,15320,0
20250331,190500,3270376730,15320,15320,15320,15320,0
20250331,190400,3270376730,15320,15320,15320,15320,0
20250331,190300,3270376730,15320,15320,15320,15320,0
20250331,190200,3270376730,15320,15320,15320,15320,0
20250331,190100,3270376730,15320,15320,15320,15320,0
20250331,190000,3270376730,15320,15320,15320,15320,0
20250331,185900,3270376730,15320,15320,15320,15320,0
20250331,185800,3270376730,15320,15320,15320,15320,0
20250331,185700,3270376730,15320,15320,15320,15320,0
20250331,185600,3270376730,15320,15320,15320,15320,0
20250331,185500,3270376730,15320,15320,15320,15320,0
20250331,185400,3270376730,15320,15320,15320,15320,0
20250331,185300,3270376730,15320,15320,15320,15320,0
20250331,185200,3270376730,15320,15320,15320,15320,0
20250331,185100,3270376730,15320,15320,15320,15320,0
20250331,185000,3270376730,15320,15320,15320,15320,0
20250331,184900,3270376730,15320,15320,15320,15320,0
20250331,184800,3270376730,15320,15320,15320,15320,0
20250331,184700,3270376730,15320,15320,15320,15320,0
20250331,184600,3270376730,15320,15320,15320,15320,0
20250331,184500,3270376730,15320,15320,15320,15320,0
20250331,184400,3270376730,15320,15320,15320,15320,4439
20250331,184300,3270376730,15320,15320,15320,15320,0
20250331,184200,3270376730,15320,15320,15320,15320,0
20250331,184100,3270376730,15320,15320,15320,15320,0
20250331,184000,3270376730,15320,15320,15320,15320,0
20250331,183900,3270376730,15320,15320,15320,15320,0
20250331,183800,3270376730,15320,15320,15320,15320,0
20250331,183700,3270376730,15320,15320,15320,15320,0
20250331,183600,3270376730,15320,15320,15320,15320,0
20250331,183500,3270376730,15320,15320,15320,15320,0
20250331,183400,3270376730,15320,15320,15320,15320,0
20250331,183300,3270376730,15320,15320,15320,15320,0
20250331,183200,3270376730,15320,15320,15320,15320,0
20250331,183100,3270376730,15320,15320,15320,15320,0
20250331,183000,3270376730,15320,15320,15320,15320,0
20250331,182900,3270376730,15320,15320,15320,15320,0
20250331,182800,3270376730,15320,15320,15320,15320,0
20250331,182700,3270376730,15320,15320,15320,15320,0
20250331,182600,3270376730,15320,15320,15320,15320,0
20250331,182500,3270376730,15320,15320,15320,15320,0
20250331,182400,3270376730,15320,15320,15320,15320,0
20250331,182300,3270376730,15320,15320,15320,15320,0
20250331,182200,3270376730,15320,15320,15320,15320,0
20250331,182100,3270376730,15320,15320,15320,15320,0
20250331,182000,3270376730,15320,15320,15320,15320,0
20250331,181900,3270376730,15320,15320,15320,15320,0
20250331,181800,3270376730,15320,15320,15320,15320,0
20250331,181700,3270376730,15320,15320,15320,15320,0
20250331,181600,3270376730,15320,15320,15320,15320,0
20250331,181500,3270376730,15320,15320,15320,15320,0
20250331,181400,3270376730,15320,15320,15320,15320,4439
20250331,181300,3270376730,15320,15320,15320,15320,0
20250331,181200,3270376730,15320,15320,15320,15320,0
20250331,181100,3270376730,15320,15320,15320,15320,0
20250331,181000,3270376730,15320,15320,15320,15320,0
20250331,180900,3270376730,15320,15320,15320,15320,0
20250331,180800,3270376730,15320,15320,15320,15320,0
20250331,180700,3270376730,15320,15320,15320,15320,0
20250331,180600,3270376730,15320,15320,15320,15320,0
20250331,180500,3270376730,15320,15320,15320,15320,0
20250331,180400,3270376730,15320,15320,15320,15320,0
20250331,180300,3270376730,15320,15320,15320,15320,0
20250331,180200,3270376730,15320,15320,15320,15320,0
20250331,180100,3270376730,15320,15320,15320,15320,0
20250331,180000,3270376730,15320,15320,15320,15320,0
20250331,175900,3270376730,15320,15320,15320,15320,0
20250331,175800,3270376730,15320,15320,15320,15320,0
20250331,175700,3270376730,15320,15320,15320,15320,0
20250331,175600,3270376730,15320,15320,15320,15320,0
20250331,175500,3270376730,15320,15320,15320,15320,0
20250331,175400,3270376730,15320,15320,15320,15320,0
20250331,175300,3270376730,15320,15320,15320,15320,0
20250331,175200,3270376730,15320,15320,15320,15320,0
20250331,175100,3270376730,15320,15320,15320,15320,0
20250331,175000,3270376730,15320,15320,15320,15320,0
20250331,174900,3270376730,15320,15320,15320,15320,0
20250331,174800,3270376730,15320,15320,15320,15320,0
20250331,174700,3270376730,15320,15320,15320,15320,0
20250331,174600,3270376730,15320,15320,15320,15320,0
20250331,174500,3270376730,15320,15320,15320,15320,0
20250331,174400,3270376730,15320,15320,15320,15320,4439
20250331,174300,3270376730,15320,15320,15320,15320,0
20250331,174200,3270376730,15320,15320,15320,15320,0
20250331,174100,3270376730,15320,15320,15320,15320,0
20250331,174000,3270376730,15320,15320,15320,15320,0
20250331,173900,3270376730,15320,15320,15320,15320,0
20250331,173800,3270376730,15320,15320,15320,15320,0
20250331,173700,3270376730,15320,15320,15320,15320,0
20250331,173600,3270376730,15320,15320,15320,15320,0
20250331,173500,3270376730,15320,15320,15320,15320,0
20250331,173400,3270376730,15320,15320,15320,15320,0
20250331,173300,3270376730,15320,15320,15320,15320,0
20250331,173200,3270376730,15320,15320,15320,15320,0
20250331,173100,3270376730,15320,15320,15320,15320,0
20250331,173000,3270376730,15320,15320,15320,15320,0
20250331,172900,3270376730,15320,15320,15320,15320,0
20250331,172800,3270376730,15320,15320,15320,15320,0
20250331,172700,3270376730,15320,15320,15320,15320,0
20250331,172600,3270376730,15320,15320,15320,15320,0
20250331,172500,3270376730,15320,15320,15320,15320,0
20250331,172400,3270376730,15320,15320,15320,15320,0
20250331,172300,3270376730,15320,15320,15320,15320,0
20250331,172200,3270376730,15320,15320,15320,15320,0
20250331,172100,3270376730,15320,15320,15320,15320,0
20250331,172000,3270376730,15320,15320,15320,15320,0
20250331,171900,3270376730,15320,15320,15320,15320,0
20250331,171800,3270376730,15320,15320,15320,15320,0
20250331,171700,3270376730,15320,15320,15320,15320,0
20250331,171600,3270376730,15320,15320,15320,15320,0
20250331,171500,3270376730,15320,15320,15320,15320,0
20250331,171400,3270376730,15320,15320,15320,15320,4439
20250331,171300,3270376730,15320,15320,15320,15320,0
20250331,171200,3270376730,15320,15320,15320,15320,0
20250331,171100,3270376730,15320,15320,15320,15320,0
20250331,171000,3270376730,15320,15320,15320,15320,0
20250331,170900,3270376730,15320,15320,15320,15320,0
20250331,170800,3270376730,15320,15320,15320,15320,0
20250331,170700,3270376730,15320,15320,15320,15320,0
20250331,170600,3270376730,15320,15320,15320,15320,0
20250331,170500,3270376730,15320,15320,15320,15320,0
20250331,170400,3270376730,15320,15320,15320,15320,0
20250331,170300,3270376730,15320,15320,15320,15320,0
20250331,170200,3270376730,15320,15320,15320,15320,0
20250331,170100,3270376730,15320,15320,15320,15320,0
20250331,170000,3270376730,15320,15320,15320,15320,0
20250331,165900,3270376730,15320,15320,15320,15320,0
20250331,165800,3270376730,15320,15320,15320,15320,0
20250331,165700,3270376730,15320,15320,15320,15320,0
20250331,165600,3270376730,15320,15320,15320,15320,0
20250331,165500,3270376730,15320,15320,15320,15320,0
20250331,165400,3270376730,15320,15320,15320,15320,0
20250331,165300,3270376730,15320,15320,15320,15320,0
20250331,165200,3270376730,15320,15320,15320,15320,0
20250331,165100,3270376730,15320,15320,15320,15320,0
20250331,165000,3270376730,15320,15320,15320,15320,0
20250331,164900,3270376730,15320,15320,15320,15320,0
20250331,164800,3270376730,15320,15320,15320,15320,0
20250331,164700,3270376730,15320,15320,15320,15320,0
20250331,164600,3270376730,15320,15320,15320,15320,0
20250331,164500,3270376730,15320,15320,15320,15320,0
20250331,164400,3270376730,15320,15320,15320,15320,4439
20250331,164300,3270376730,15320,15320,15320,15320,0
20250331,164200,3270376730,15320,15320,15320,15320,0
20250331,164100,3270376730,15320,15320,15320,15320,0
20250331,164000,3270376730,15320,15320,15320,15320,0
20250331,163900,3270376730,15320,15320,15320,15320,0
20250331,163800,3270376730,15320,15320,15320,15320,0
20250331,163700,3270376730,15320,15320,15320,15320,0
20250331,163600,3270376730,15320,15320,15320,15320,0
20250331,163500,3270376730,15320,15320,15320,15320,0
20250331,163400,3270376730,15320,15320,15320,15320,0
20250331,163300,3270376730,15320,15320,15320,15320,0
20250331,163200,3270376730,15320,15320,15320,15320,0
20250331,163100,3270376730,15320,15320,15320,15320,0
20250331,163000,3270376730,15320,15320,15320,15320,0
20250331,162900,3270376730,15320,15320,15320,15320,0
20250331,162800,3270376730,15320,15320,15320,15320,0
20250331,162700,3270376730,15320,15320,15320,15320,0
20250331,162600,3270376730,15320,15320,15320,15320,0
20250331,162500,3270376730,15320,15320,15320,15320,0
20250331,162400,3270376730,15320,15320,15320,15320,0
20250331,162300,3270376730,15320,15320,15320,15320,0
20250331,162200,3270376730,15320,15320,15320,15320,0
20250331,162100,3270376730,15320,15320,15320,15320,0
20250331,162000,3270376730,15320,15320,15320,15320,0
20250331,161900,3270376730,15320,15320,15320,15320,0
20250331,161800,3270376730,15320,15320,15320,15320,0
20250331,161700,3270376730,15320,15320,15320,15320,0
20250331,161600,3270376730,15320,15320,15320,15320,0
20250331,161500,3270376730,15320,15320,15320,15320,0
20250331,161400,3270376730,15320,15320,15320,15320,4439
20250331,161300,3270376730,15320,15320,15320,15320,0
20250331,161200,3270376730,15320,15320,15320,15320,0
20250331,161100,3270376730,15320,15320,15320,15320,0
20250331,161000,3270376730,15320,15320,15320,15320,0
20250331,160900,3270376730,15320,15320,15320,15320,0
20250331,160800,3270376730,15320,15320,15320,15320,0
20250331,160700,3270376730,15320,15320,15320,15320,0
20250331,160600,3270376730,15320,15320,15320,15320,0
20250331,160500,3270376730,15320,15320,15320,15320,0
20250331,160400,3270376730,15320,15320,15320,15320,0
20250331,160300,3270376730,15320,15320,15320,15320,0
20250331,160200,3270376730,15320,15320,15320,15320,0
20250331,160100,3270376730,15320,15320,15320,15320,0
20250331,160000,3270376730,15320,15320,15320,15320,0
20250331,155900,3270376730,15320,15320,15320,15320,0
20250331,155800,3270376730,15320,15320,15320,15320,0
20250331,155700,3270376730,15320,15320,15320,15320,0
20250331,155600,3270376730,15320,15320,15320,15320,0
20250331,155500,3270376730,15320,15320,15320,15320,0
20250331,155400,3270376730,15320,15320,15320,15320,0
20250331,155300,3270376730,15320,15320,15320,15320,0
20250331,155200,3270376730,15320,15320,15320,15320,0
20250331,155100,3270376730,15320,15320,15320,15320,0
20250331,155000,3270376730,15320,15320,15320,15320,0
20250331,154900,3270376730,15320,15320,15320,15320,0
20250331,154800,3270376730,15320,15320,15320,15320,0
20250331,154700,3270376730,15320,15320,15320,15320,0
20250331,154600,3270376730,15320,15320,15320,15320,0
20250331,154500,3270376730,15320,15320,15320,15320,0
20250331,154400,3270376730,15320,15320,15320,15320,4439
20250331,154300,3270376730,15320,15320,15320,15320,0
20250331,154200,3270376730,15320,15320,15320,15320,0
20250331,154100,3270376730,15320,15320,15320,15320,0
20250331,154000,3270376730,15320,15320,15320,15320,0
20250331,153900,3270376730,15320,15320,15320,15320,0
20250331,153800,3270376730,15320,15320,15320,15320,0
20250331,153700,3270376730,15320,15320,15320,15320,0
20250331,153600,3270376730,15320,15320,15320,15320,0
20250331,153500,3270376730,15320,15320,15320,15320,0
20250331,153400,3270376730,15320,15320,15320,15320,0
20250331,153300,3270376730,15320,15320,15320,15320,0
20250331,153200,3270376730,15320,15320,15320,15320,0
20250331,153100,3270376730,15320,15320,15320,15320,0
20250331,153000,3270376730,15320,15320,15320,15320,4439
20250331,152900,3202371250,15390,15390,15390,15390,0
20250331,152800,3202371250,15390,15390,15390,15390,0
20250331,152700,3202371250,15390,15390,15390,15390,0
20250331,152600,3202371250,15390,15390,15390,15390,0
20250331,152500,3202371250,15390,15390,15390,15390,0
20250331,152400,3202371250,15390,15390,15390,15390,0
20250331,152300,3202371250,15390,15390,15390,15390,0
20250331,152200,3202371250,15390,15390,15390,15390,0
20250331,152100,3202371250,15390,15390,15390,15390,0
20250331,152000,3202371250,15390,15390,15390,15390,0
20250331,151900,3202371250,15390,15390,15400,15330,1200
20250331,151800,3183952570,15390,15340,15390,15340,99
20250331,151700,3182429610,15390,15350,15390,15330,356
20250331,151600,3176965170,15400,15360,15400,15350,427
20250331,151500,3170409710,15340,15370,15370,15340,596
20250331,151400,3161261100,15480,15490,15490,15340,54
20250331,151300,3160430350,15550,15410,15550,15300,9239
20250331,151200,3018835710,15410,15560,15590,15400,6068
20250331,151100,2925204230,15520,15450,15520,15450,924
20250331,151000,2910874620,15450,15450,15450,15450,0
20250331,150900,2910874620,15450,15510,15510,15450,12
20250331,150800,2910689160,15430,15430,15430,15430,10
20250331,150700,2910534860,15420,15430,15430,15420,85
20250331,150600,2909224100,15420,15540,15620,15420,176
20250331,150500,2906503130,15500,15430,15500,15430,104
20250331,150400,2904897010,15420,15420,15420,15420,151
20250331,150300,2902568590,15400,15410,15420,15400,825
20250331,150200,2889860940,15440,15470,15470,15400,535
20250331,150100,2881592420,15470,15470,15470,15470,116
20250331,150000,2879797900,15470,15470,15470,15470,244
20250331,145900,2876023220,15470,15480,15480,15470,529
20250331,145800,2867837080,15480,15550,15550,15480,316
20250331,145700,2862943020,15550,15560,15560,15550,357
20250331,145600,2857389010,15560,15590,15590,15560,148
20250331,145500,2855083580,15590,15590,15600,15590,112
20250331,145400,2853336530,15590,15540,15590,15540,130
20250331,145300,2851311400,15490,15490,15490,15490,31
20250331,145200,2850831210,15540,15530,15540,15530,2
20250331,145100,2850800140,15480,15480,15480,15480,0
20250331,145000,2850800140,15480,15480,15480,15480,21
20250331,144900,2850475060,15480,15480,15480,15480,0
20250331,144800,2850475060,15480,15480,15480,15470,242
20250331,144700,2846730200,15470,15470,15470,15470,0
20250331,144600,2846730200,15470,15480,15480,15470,150
20250331,144500,2844409460,15480,15490,15490,15480,130
20250331,144400,2842396220,15490,15490,15490,15490,0
20250331,144300,2842396220,15490,15500,15500,15490,230
20250331,144200,2838833480,15490,15450,15510,15450,316
20250331,144100,2833941700,15480,15440,15480,15440,627
20250331,144000,2824245470,15460,15360,15470,15330,950
20250331,143900,2809645280,15430,15430,15430,15430,210
20250331,143800,2806404980,15440,15360,15440,15350,693
20250331,143700,2795758090,15340,15450,15490,15300,1264
20250331,143600,2776334520,15490,15480,15500,15450,1105
20250331,143500,2759242600,15460,15460,15480,15400,751
20250331,143400,2747640510,15460,15600,15600,15450,2761
20250331,143300,2704728140,15630,15660,15670,15550,2912
20250331,143200,2659266420,15660,15660,15690,15660,391
20250331,143100,2653137640,15660,15630,15660,15610,394
20250331,143000,2646982940,15630,15750,15750,15630,2987
20250331,142900,2600090860,15750,15750,15750,15730,326
20250331,142800,2594956480,15760,15830,15830,15760,1452
20250331,142700,2572031610,15840,15850,15850,15840,798
20250331,142600,2559391260,15840,15840,15840,15840,1
20250331,142500,2559375420,15830,15830,15840,15830,489
20250331,142400,2551634050,15820,15830,15830,15820,290
20250331,142300,2547044240,15830,15900,15900,15830,225
20250331,142200,2543476740,15890,15890,15970,15810,390
20250331,142100,2537286150,15890,15920,16020,15890,76
20250331,142000,2536075060,15890,16010,16010,15700,3458
20250331,141900,2481327040,16010,16020,16020,16010,111
20250331,141800,2479548930,16020,16020,16020,16020,0
20250331,141700,2479548930,16020,15990,16020,15990,250
20250331,141600,2475546570,15990,15990,15990,15990,25
20250331,141500,2475146820,15990,15990,15990,15990,165
20250331,141400,2472508470,15990,16000,16000,15990,379
20250331,141300,2466445180,16000,16060,16060,16000,1362
20250331,141200,2444636270,16050,16060,16060,16050,187
20250331,141100,2441634910,16060,16090,16090,16060,437
20250331,141000,2434613730,16100,16130,16130,16100,1181
20250331,140900,2415584890,16140,16150,16150,16140,64
20250331,140800,2414551830,16160,16160,16160,16160,2
20250331,140700,2414519510,16150,16150,16150,16150,70
20250331,140600,2413389010,16150,16150,16150,16150,30
20250331,140500,2412904510,16140,16140,16140,16140,2
20250331,140400,2412872230,16140,16120,16190,16120,287
20250331,140300,2408242200,16120,16120,16120,16120,54
20250331,140200,2407371720,16120,16130,16130,16120,199
20250331,140100,2404162850,16140,16140,16140,16140,50
20250331,140000,2403355850,16140,16140,16140,16140,94
20250331,135900,2401838690,16130,16170,16170,16130,300
20250331,135800,2396989590,16170,16170,16170,16170,0
20250331,135700,2396989590,16170,16170,16170,16170,0
20250331,135600,2396989590,16170,16200,16200,16170,51
20250331,135500,2396164890,16190,16170,16190,16170,87
20250331,135400,2394756380,16190,16200,16200,16190,10
20250331,135300,2394594430,16190,16190,16190,16190,0
20250331,135200,2394594430,16190,16160,16190,16160,182
20250331,135100,2391649380,16160,16130,16160,16130,132
20250331,135000,2389517100,16130,16140,16140,16130,93
20250331,134900,2388016990,16130,16130,16130,16130,0
20250331,134800,2388016990,16130,16130,16130,16130,0
20250331,134700,2388016990,16130,16150,16150,16130,41
20250331,134600,2387354860,16130,16130,16130,16130,60
20250331,134500,2386387060,16110,16110,16110,16110,0
20250331,134400,2386387060,16110,16120,16130,16110,237
20250331,134300,2382566550,16100,16100,16100,16100,30
20250331,134200,2382083550,16090,16090,16090,16090,99
20250331,134100,2380490640,16100,16100,16100,16090,285
20250331,134000,2375902310,16100,16090,16100,16090,41
20250331,133900,2375242610,16100,16100,16100,16100,62
20250331,133800,2374244410,16100,16100,16100,16100,24
20250331,133700,2373858010,16100,16100,16100,16100,97
20250331,133600,2372296310,16100,16130,16130,16100,415
20250331,133500,2365607670,16120,16150,16150,16110,763
20250331,133400,2353306160,16140,16140,16140,16120,51
20250331,133300,2352483060,16140,16110,16140,16110,133
20250331,133200,2350338530,16110,16100,16110,16100,130
20250331,133100,2348245450,16060,16060,16060,16060,0
20250331,133000,2348245450,16060,16060,16060,16060,200
20250331,132900,2345033450,16060,16150,16150,16060,123
20250331,132800,2343056370,16160,16100,16170,16080,2095
20250331,132700,2309345900,16100,16200,16200,16100,1293
20250331,132600,2288476620,16200,16210,16210,16200,511
20250331,132500,2280197050,16210,16250,16250,16210,558
20250331,132400,2271134380,16250,16260,16260,16240,671
20250331,132300,2260235190,16260,16260,16260,16260,204
20250331,132200,2256918150,16300,16300,16300,16260,331
20250331,132100,2251528490,16300,16330,16330,16300,193
20250331,132000,2248379160,16330,16340,16340,16300,435
20250331,131900,2241280220,16340,16390,16390,16340,373
20250331,131800,2235176130,16390,16390,16390,16390,100
20250331,131700,2233537130,16390,16390,16390,16390,0
20250331,131600,2233537130,16390,16390,16390,16390,169
20250331,131500,2230767220,16390,16390,16390,16390,0
20250331,131400,2230767220,16390,16390,16390,16390,0
20250331,131300,2230767220,16390,16390,16390,16390,7
20250331,131200,2230652490,16390,16390,16390,16390,1
20250331,131100,2230636100,16390,16390,16390,16390,0
20250331,131000,2230636100,16390,16390,16390,16390,30
20250331,130900,2230144400,16410,16410,16410,16410,100
20250331,130800,2228503400,16410,16410,16410,16410,5
20250331,130700,2228421350,16390,16390,16390,16390,0
20250331,130600,2228421350,16390,16410,16410,16390,12
20250331,130500,2228224550,16420,16390,16420,16390,184
20250331,130400,2225207890,16390,16400,16400,16390,76
20250331,130300,2223962200,16400,16400,16400,16400,102
20250331,130200,2222289400,16400,16410,16420,16400,56
20250331,130100,2221370480,16400,16435,16490,16400,258
20250331,130000,2217132710,16430,16435,16440,16430,127
20250331,125900,2215046085,16440,16450,16450,16440,182
20250331,125800,2212053355,16460,16510,16510,16460,185
20250331,125700,2209005665,16590,16590,16590,16590,0
20250331,125600,2209005665,16590,16590,16590,16590,0
20250331,125500,2209005665,16590,16590,16590,16590,1
20250331,125400,2208989075,16500,16500,16500,16500,19
20250331,125300,2208675575,16500,16500,16500,16500,0
20250331,125200,2208675575,16500,16500,16500,16500,6
20250331,125100,2208576575,16500,16500,16500,16500,14
20250331,125000,2208345575,16470,16470,16470,16470,0
20250331,124900,2208345575,16470,16450,16470,16450,37
20250331,124800,2207736785,16420,16420,16420,16420,0
20250331,124700,2207736785,16420,16430,16430,16420,201
20250331,124600,2204435135,16440,16440,16440,16440,0
20250331,124500,2204435135,16440,16500,16510,16440,154
20250331,124400,2201896795,16500,16410,16500,16400,384
20250331,124300,2195592695,16490,16700,16700,16360,10225
20250331,124200,2027358795,16790,16790,16790,16790,0
20250331,124100,2027358795,16790,16790,16790,16790,2
20250331,124000,2027325215,16800,16800,16800,16800,110
20250331,123900,2025477215,16800,16800,16800,16800,0
20250331,123800,2025477215,16800,16800,16800,16800,0
20250331,123700,2025477215,16800,16800,16800,16800,23
20250331,123600,2025090815,16800,16770,16800,16770,604
20250331,123500,2014944095,16800,16800,16800,16800,0
20250331,123400,2014944095,16800,16800,16800,16800,0
20250331,123300,2014944095,16800,16670,16800,16670,45
20250331,123200,2014189005,16670,16800,16810,16670,5
20250331,123100,2014105385,16670,16670,16670,16670,10
20250331,123000,2013938685,16650,16650,16650,16650,5
20250331,122900,2013855435,16610,16870,16870,16610,1291
20250331,122800,1992223805,16870,16870,16870,16870,2
20250331,122700,1992190065,16860,16860,16860,16860,59
20250331,122600,1991195325,16860,16860,16860,16860,0
20250331,122500,1991195325,16860,16860,16860,16860,22
20250331,122400,1990824405,16860,16860,16860,16860,0
20250331,122300,1990824405,16860,16860,16860,16860,1
20250331,122200,1990807545,16900,16850,16900,16850,53
20250331,122100,1989913595,16850,16850,16850,16850,6
20250331,122000,1989812495,16860,16860,16860,16860,0
20250331,121900,1989812495,16860,16860,16860,16860,60
20250331,121800,1988800895,16850,16850,16850,16850,5
20250331,121700,1988716645,16810,16810,16810,16810,1
20250331,121600,1988699835,16830,16830,16830,16830,0
20250331,121500,1988699835,16830,16830,16830,16830,20
20250331,121400,1988363235,16830,16830,16830,16830,1
20250331,121300,1988346405,16820,16920,16920,16820,302
20250331,121200,1983255695,16850,16850,16850,16850,14
20250331,121100,1983019795,16840,16840,16840,16835,324
20250331,121000,1977563660,16840,16860,16860,16840,50
20250331,120900,1976721300,16860,16920,16920,16860,177
20250331,120800,1973735910,16920,16920,16930,16920,291
20250331,120700,1968810750,16920,16920,16930,16920,549
20250331,120600,1959520670,16930,16850,16930,16850,517
20250331,120500,1950796300,16840,16840,16840,16840,16
20250331,120400,1950526860,16810,16800,16810,16800,44
20250331,120300,1949787460,16810,16810,16810,16810,0
20250331,120200,1949787460,16810,16790,16810,16790,91
20250331,120100,1948257850,16780,16770,16780,16770,121
20250331,120000,1946227520,16770,16770,16770,16770,10
20250331,115900,1946059820,16770,16800,16800,16770,206
20250331,115800,1942601730,16800,16780,16800,16780,172
20250331,115700,1939714200,16770,16760,16770,16760,66
20250331,115600,1938607800,16620,16700,16700,16620,46
20250331,115500,1937840080,16780,16700,16780,16600,262
20250331,115400,1933484500,16790,16790,16790,16790,0
20250331,115300,1933484500,16790,16780,16790,16780,115
20250331,115200,1931553700,16790,16700,16790,16700,84
20250331,115100,1930148470,16700,16730,16730,16700,16
20250331,115000,1929880850,16750,16760,16760,16750,55
20250331,114900,1928959080,16800,16800,16800,16800,10
20250331,114800,1928791080,16800,16800,16800,16800,1
20250331,114700,1928774280,16800,16800,16800,16800,20
20250331,114600,1928438280,16800,16770,16800,16770,12
20250331,114500,1928236760,16770,16770,16770,16770,0
20250331,114400,1928236760,16770,16770,16770,16770,61
20250331,114300,1927213790,16770,16770,16770,16770,0
20250331,114200,1927213790,16770,16760,16770,16760,43
20250331,114100,1926492730,16730,16730,16730,16730,0
20250331,114000,1926492730,16730,16730,16730,16730,18
20250331,113900,1926191590,16730,16700,16730,16700,752
20250331,113800,1913630610,16700,16690,16700,16690,281
20250331,113700,1908940690,16690,16650,16690,16650,68
20250331,113600,1907808330,16650,16610,16650,16610,195
20250331,113500,1904568980,16600,16600,16600,16600,80
20250331,113400,1903240980,16600,16600,16600,16600,1
20250331,113300,1903224380,16590,16590,16590,16590,106
20250331,113200,1901465840,16600,16600,16600,16600,252
20250331,113100,1897282640,16600,16600,16600,16600,7
20250331,113000,1897166440,16570,16590,16590,16570,179
20250331,112900,1894199430,16590,16630,16630,16590,267
20250331,112800,1889763570,16630,16630,16630,16630,3
20250331,112700,1889713680,16630,16640,16640,16630,253
20250331,112600,1885505130,16640,16650,16650,16640,84
20250331,112500,1884107270,16640,16640,16640,16640,0
20250331,112400,1884107270,16640,16640,16640,16640,0
20250331,112300,1884107270,16640,16640,16640,16640,30
20250331,112200,1883608070,16630,16710,16710,16630,67
20250331,112100,1882492310,16730,16730,16730,16730,1
20250331,112000,1882475580,16680,16710,16730,16680,23
20250331,111900,1882091200,16710,16630,16710,16630,52
20250331,111800,1881225500,16630,16630,16630,16630,174
20250331,111700,1878331880,16630,16630,16630,16630,6
20250331,111600,1878232100,16620,16620,16670,16620,84
20250331,111500,1876835400,16590,16590,16590,16590,0
20250331,111400,1876835400,16590,16560,16590,16560,2
20250331,111300,1876802250,16550,16540,16630,16540,219
20250331,111200,1873166930,16600,16570,16600,16500,601
20250331,111100,1863230650,16560,16580,16580,16560,261
20250331,111000,1858905770,16580,16580,16600,16570,152
20250331,110900,1856384110,16580,16610,16680,16560,1391
20250331,110800,1833298160,16600,16660,16710,16600,2481
20250331,110700,1792093890,16670,16680,16680,16670,148
20250331,110600,1789625330,16670,16680,16680,16670,53
20250331,110500,1788741750,16680,16730,16730,16680,689
20250331,110400,1777237680,16730,16760,16760,16730,177
20250331,110300,1774274130,16770,16780,16780,16770,21
20250331,110200,1773921760,16770,16770,16770,16750,655
20250331,110100,1762947530,16770,16770,16770,16770,100
20250331,110000,1761270530,16760,16790,16790,16760,142
20250331,105900,1758888070,16780,16870,16870,16780,159
20250331,105800,1756215380,16870,16870,16870,16870,1
20250331,105700,1756198510,16810,16810,16810,16810,6
20250331,105600,1756097650,16810,16810,16810,16810,44
20250331,105500,1755358010,16810,16800,16810,16780,1042
20250331,105400,1737853130,16790,16820,16820,16790,351
20250331,105300,1731956880,16850,16860,16860,16850,421
20250331,105200,1724859550,16860,17010,17010,16860,3263
20250331,105100,1669495820,17010,17010,17010,17010,0
20250331,105000,1669495820,17010,17090,17090,17010,159
20250331,104900,1666790670,17090,17010,17090,17010,246
20250331,104800,1662600130,17010,17010,17010,17010,4
20250331,104700,1662532090,17080,17080,17080,17080,10
20250331,104600,1662361290,17080,17080,17080,17080,97
20250331,104500,1660704530,17010,17010,17010,17010,30
20250331,104400,1660194230,17010,17010,17010,17010,85
20250331,104300,1658748380,17010,17020,17020,17010,77
20250331,104200,1657438420,17080,17080,17080,17080,50
20250331,104100,1656584420,17010,17010,17020,17010,68
20250331,104000,1655427710,17010,17030,17030,17010,461
20250331,103900,1647583390,17030,17030,17030,17010,387
20250331,103800,1640993960,17030,17030,17030,17030,50
20250331,103700,1640142460,17030,17020,17030,17010,656
20250331,103600,1628981070,17020,17030,17030,17020,89
20250331,103500,1627466030,17030,17040,17040,17020,223
20250331,103400,1623668410,17030,17060,17060,17030,443
20250331,103300,1616113780,17060,17060,17060,17060,137
20250331,103200,1613776560,17060,17050,17110,17050,97
20250331,103100,1612122140,17050,17070,17070,17050,120
20250331,103000,1610075070,17060,17020,17060,17020,299
20250331,102900,1604985400,17010,17080,17080,17010,346
20250331,102800,1599088370,17150,17125,17150,17080,466
20250331,102700,1591122815,17150,17150,17150,17150,15
20250331,102600,1590865565,17150,17120,17150,17120,22
20250331,102500,1590488865,17080,17080,17080,17080,55
20250331,102400,1589549465,17080,17080,17080,17080,41
20250331,102300,1588849185,17080,17050,17080,17045,470
20250331,102200,1580835180,17105,17050,17105,17050,35
20250331,102100,1580238375,17050,17050,17050,17050,118
20250331,102000,1578226475,17050,17060,17060,17040,402
20250331,101900,1571375035,17040,17130,17130,17040,36
20250331,101800,1570760195,17130,17210,17210,17130,24
20250331,101700,1570347475,17210,17020,17230,17020,137
20250331,101600,1568006855,17010,17200,17200,17010,2750
20250331,101500,1520846935,17200,17240,17240,17200,147
20250331,101400,1518318495,17200,17200,17260,17200,469
20250331,101300,1510241435,17210,17150,17210,17150,501
20250331,101200,1501622615,17210,17220,17220,17200,315
20250331,101100,1496202235,17220,17140,17220,17140,184
20250331,101000,1493038085,17140,17130,17180,17080,545
20250331,100900,1483697375,17130,17080,17130,17080,52
20250331,100800,1482809165,17080,17110,17110,17080,102
20250331,100700,1481066195,17110,17130,17130,17110,56
20250331,100600,1480107005,17130,17050,17130,17010,395
20250331,100500,1473352615,17060,17000,17060,16990,249
20250331,100400,1469110575,16990,17010,17050,16980,1142
20250331,100300,1449703465,17010,17010,17110,17010,193
20250331,100200,1446416600,17010,17120,17120,17010,1769
20250331,100100,1416225130,17120,17150,17150,17120,339
20250331,100000,1410414250,17140,17150,17150,17120,229
20250331,095900,1406491460,17120,17160,17160,17120,166
20250331,095800,1403644340,17110,17160,17160,17110,108
20250331,095700,1401791110,17170,17150,17170,17090,463
20250331,095600,1393871700,17150,17220,17220,17150,947
20250331,095500,1377618060,17180,17220,17230,17180,33
20250331,095400,1377050830,17230,17220,17230,17160,110
20250331,095300,1375155690,17220,17160,17230,17150,41
20250331,095200,1374451130,17150,17200,17210,17150,750
20250331,095100,1361585680,17220,17120,17220,17080,1558
20250331,095000,1334890430,17130,17180,17180,17130,1271
20250331,094900,1313082840,17180,17180,17220,17160,694
20250331,094800,1301163140,17170,17230,17230,17170,1021
20250331,094700,1283588830,17290,17220,17300,17220,1377
20250331,094600,1259827880,17220,17240,17300,17220,249
20250331,094500,1255535560,17240,17280,17330,17240,2042
20250331,094400,1220266170,17290,17320,17350,17240,2701
20250331,094300,1173463240,17310,17230,17310,17160,4298
20250331,094200,1099352310,17230,17210,17230,17130,1304
20250331,094100,1076931940,17210,17120,17230,17120,3944
20250331,094000,1009187480,17120,17000,17180,17000,2492
20250331,093900,966485080,17000,17120,17120,17000,1049
20250331,093800,948580700,17100,17180,17180,17090,2423
20250331,093700,907067980,17180,17120,17180,17090,2955
20250331,093600,856382060,17120,17070,17120,17070,1423
20250331,093500,832061270,17070,17040,17080,17040,354
20250331,093400,826019440,17040,17080,17080,17030,168
20250331,093300,823153480,17080,17020,17080,17020,994
20250331,093200,806197730,17030,17080,17130,17020,2224
20250331,093100,768230770,17090,16740,17120,16740,5407
20250331,093000,676313810,16730,16740,16740,16730,804
20250331,092900,662862430,16740,16820,16820,16740,879
20250331,092800,648123120,16820,16860,16860,16820,756
20250331,092700,635393980,16860,16880,16880,16860,1006
20250331,092600,618417870,16870,16880,16880,16850,260
20250331,092500,614031540,16880,16820,16880,16820,397
20250331,092400,607340980,16810,16900,16905,16810,694
20250331,092300,595616240,16900,16730,16900,16720,698
20250331,092200,583910970,16730,16910,16930,16730,1931
20250331,092100,551386220,16900,16960,16970,16860,2610
20250331,092000,507151000,16860,16810,16980,16810,5489
20250331,091900,414373660,16830,16640,16900,16580,4128
20250331,091800,345205950,16650,16590,16690,16530,1310
20250331,091700,323402150,16580,16500,16700,16410,3721
20250331,091600,261772040,16400,16460,16490,16380,1052
20250331,091500,244438000,16460,16440,16460,16380,298
20250331,091400,239547230,16460,16460,16480,16360,387
20250331,091300,233189850,16460,16450,16460,16450,230
20250331,091200,229404150,16490,16420,16490,16340,1256
20250331,091100,208737070,16340,16420,16420,16340,3
20250331,091000,208687890,16430,16460,16460,16340,363
20250331,090900,202720800,16400,16320,16470,16260,1389
20250331,090800,180007230,16320,16320,16330,16250,411
20250331,090700,173300880,16300,16220,16300,16200,1081
20250331,090600,155713750,16220,16320,16320,16220,141
20250331,090500,153424950,16320,16120,16320,16090,1124
20250331,090400,135242650,16230,16290,16330,16110,1758
20250331,090300,106701530,16280,16340,16340,16280,474
20250331,090200,98973320,16340,16260,16340,16250,908
20250331,090100,84191540,16250,16280,16370,16250,1161
20250331,090000,65313020,16250,16200,16420,16200,3920