KissMeData/396270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210100,532808340,6500,6500,6500,6500,3298
20250331,210000,532808340,6500,6500,6500,6500,0
20250331,205900,532808340,6500,6500,6500,6500,0
20250331,205800,532808340,6500,6500,6500,6500,0
20250331,205700,532808340,6500,6500,6500,6500,0
20250331,205600,532808340,6500,6500,6500,6500,0
20250331,205500,532808340,6500,6500,6500,6500,0
20250331,205400,532808340,6500,6500,6500,6500,0
20250331,205300,532808340,6500,6500,6500,6500,0
20250331,205200,532808340,6500,6500,6500,6500,0
20250331,205100,532808340,6500,6500,6500,6500,0
20250331,205000,532808340,6500,6500,6500,6500,0
20250331,204900,532808340,6500,6500,6500,6500,0
20250331,204800,532808340,6500,6500,6500,6500,0
20250331,204700,532808340,6500,6500,6500,6500,0
20250331,204600,532808340,6500,6500,6500,6500,0
20250331,204500,532808340,6500,6500,6500,6500,0
20250331,204400,532808340,6500,6500,6500,6500,0
20250331,204300,532808340,6500,6500,6500,6500,0
20250331,204200,532808340,6500,6500,6500,6500,0
20250331,204100,532808340,6500,6500,6500,6500,0
20250331,204000,532808340,6500,6500,6500,6500,0
20250331,203900,532808340,6500,6500,6500,6500,0
20250331,203800,532808340,6500,6500,6500,6500,0
20250331,203700,532808340,6500,6500,6500,6500,0
20250331,203600,532808340,6500,6500,6500,6500,0
20250331,203500,532808340,6500,6500,6500,6500,0
20250331,203400,532808340,6500,6500,6500,6500,0
20250331,203300,532808340,6500,6500,6500,6500,0
20250331,203200,532808340,6500,6500,6500,6500,0
20250331,203100,532808340,6500,6500,6500,6500,3298
20250331,203000,532808340,6500,6500,6500,6500,0
20250331,202900,532808340,6500,6500,6500,6500,0
20250331,202800,532808340,6500,6500,6500,6500,0
20250331,202700,532808340,6500,6500,6500,6500,0
20250331,202600,532808340,6500,6500,6500,6500,0
20250331,202500,532808340,6500,6500,6500,6500,0
20250331,202400,532808340,6500,6500,6500,6500,0
20250331,202300,532808340,6500,6500,6500,6500,0
20250331,202200,532808340,6500,6500,6500,6500,0
20250331,202100,532808340,6500,6500,6500,6500,0
20250331,202000,532808340,6500,6500,6500,6500,0
20250331,201900,532808340,6500,6500,6500,6500,0
20250331,201800,532808340,6500,6500,6500,6500,0
20250331,201700,532808340,6500,6500,6500,6500,0
20250331,201600,532808340,6500,6500,6500,6500,0
20250331,201500,532808340,6500,6500,6500,6500,0
20250331,201400,532808340,6500,6500,6500,6500,0
20250331,201300,532808340,6500,6500,6500,6500,0
20250331,201200,532808340,6500,6500,6500,6500,0
20250331,201100,532808340,6500,6500,6500,6500,0
20250331,201000,532808340,6500,6500,6500,6500,0
20250331,200900,532808340,6500,6500,6500,6500,0
20250331,200800,532808340,6500,6500,6500,6500,0
20250331,200700,532808340,6500,6500,6500,6500,0
20250331,200600,532808340,6500,6500,6500,6500,0
20250331,200500,532808340,6500,6500,6500,6500,0
20250331,200400,532808340,6500,6500,6500,6500,0
20250331,200300,532808340,6500,6500,6500,6500,0
20250331,200200,532808340,6500,6500,6500,6500,0
20250331,200100,532808340,6500,6500,6500,6500,3298
20250331,200000,532808340,6500,6500,6500,6500,0
20250331,195900,532808340,6500,6500,6500,6500,0
20250331,195800,532808340,6500,6500,6500,6500,0
20250331,195700,532808340,6500,6500,6500,6500,0
20250331,195600,532808340,6500,6500,6500,6500,0
20250331,195500,532808340,6500,6500,6500,6500,0
20250331,195400,532808340,6500,6500,6500,6500,0
20250331,195300,532808340,6500,6500,6500,6500,0
20250331,195200,532808340,6500,6500,6500,6500,0
20250331,195100,532808340,6500,6500,6500,6500,0
20250331,195000,532808340,6500,6500,6500,6500,0
20250331,194900,532808340,6500,6500,6500,6500,0
20250331,194800,532808340,6500,6500,6500,6500,0
20250331,194700,532808340,6500,6500,6500,6500,0
20250331,194600,532808340,6500,6500,6500,6500,0
20250331,194500,532808340,6500,6500,6500,6500,0
20250331,194400,532808340,6500,6500,6500,6500,0
20250331,194300,532808340,6500,6500,6500,6500,0
20250331,194200,532808340,6500,6500,6500,6500,0
20250331,194100,532808340,6500,6500,6500,6500,0
20250331,194000,532808340,6500,6500,6500,6500,0
20250331,193900,532808340,6500,6500,6500,6500,0
20250331,193800,532808340,6500,6500,6500,6500,0
20250331,193700,532808340,6500,6500,6500,6500,0
20250331,193600,532808340,6500,6500,6500,6500,0
20250331,193500,532808340,6500,6500,6500,6500,0
20250331,193400,532808340,6500,6500,6500,6500,0
20250331,193300,532808340,6500,6500,6500,6500,0
20250331,193200,532808340,6500,6500,6500,6500,0
20250331,193100,532808340,6500,6500,6500,6500,3298
20250331,193000,532808340,6500,6500,6500,6500,0
20250331,192900,532808340,6500,6500,6500,6500,0
20250331,192800,532808340,6500,6500,6500,6500,0
20250331,192700,532808340,6500,6500,6500,6500,0
20250331,192600,532808340,6500,6500,6500,6500,0
20250331,192500,532808340,6500,6500,6500,6500,0
20250331,192400,532808340,6500,6500,6500,6500,0
20250331,192300,532808340,6500,6500,6500,6500,0
20250331,192200,532808340,6500,6500,6500,6500,0
20250331,192100,532808340,6500,6500,6500,6500,0
20250331,192000,532808340,6500,6500,6500,6500,0
20250331,191900,532808340,6500,6500,6500,6500,0
20250331,191800,532808340,6500,6500,6500,6500,0
20250331,191700,532808340,6500,6500,6500,6500,0
20250331,191600,532808340,6500,6500,6500,6500,0
20250331,191500,532808340,6500,6500,6500,6500,0
20250331,191400,532808340,6500,6500,6500,6500,0
20250331,191300,532808340,6500,6500,6500,6500,0
20250331,191200,532808340,6500,6500,6500,6500,0
20250331,191100,532808340,6500,6500,6500,6500,0
20250331,191000,532808340,6500,6500,6500,6500,0
20250331,190900,532808340,6500,6500,6500,6500,0
20250331,190800,532808340,6500,6500,6500,6500,0
20250331,190700,532808340,6500,6500,6500,6500,0
20250331,190600,532808340,6500,6500,6500,6500,0
20250331,190500,532808340,6500,6500,6500,6500,0
20250331,190400,532808340,6500,6500,6500,6500,0
20250331,190300,532808340,6500,6500,6500,6500,0
20250331,190200,532808340,6500,6500,6500,6500,0
20250331,190100,532808340,6500,6500,6500,6500,3298
20250331,190000,532808340,6500,6500,6500,6500,0
20250331,185900,532808340,6500,6500,6500,6500,0
20250331,185800,532808340,6500,6500,6500,6500,0
20250331,185700,532808340,6500,6500,6500,6500,0
20250331,185600,532808340,6500,6500,6500,6500,0
20250331,185500,532808340,6500,6500,6500,6500,0
20250331,185400,532808340,6500,6500,6500,6500,0
20250331,185300,532808340,6500,6500,6500,6500,0
20250331,185200,532808340,6500,6500,6500,6500,0
20250331,185100,532808340,6500,6500,6500,6500,0
20250331,185000,532808340,6500,6500,6500,6500,0
20250331,184900,532808340,6500,6500,6500,6500,0
20250331,184800,532808340,6500,6500,6500,6500,0
20250331,184700,532808340,6500,6500,6500,6500,0
20250331,184600,532808340,6500,6500,6500,6500,0
20250331,184500,532808340,6500,6500,6500,6500,0
20250331,184400,532808340,6500,6500,6500,6500,0
20250331,184300,532808340,6500,6500,6500,6500,0
20250331,184200,532808340,6500,6500,6500,6500,0
20250331,184100,532808340,6500,6500,6500,6500,0
20250331,184000,532808340,6500,6500,6500,6500,0
20250331,183900,532808340,6500,6500,6500,6500,0
20250331,183800,532808340,6500,6500,6500,6500,0
20250331,183700,532808340,6500,6500,6500,6500,0
20250331,183600,532808340,6500,6500,6500,6500,0
20250331,183500,532808340,6500,6500,6500,6500,0
20250331,183400,532808340,6500,6500,6500,6500,0
20250331,183300,532808340,6500,6500,6500,6500,0
20250331,183200,532808340,6500,6500,6500,6500,0
20250331,183100,532808340,6500,6500,6500,6500,3298
20250331,183000,532808340,6500,6500,6500,6500,0
20250331,182900,532808340,6500,6500,6500,6500,0
20250331,182800,532808340,6500,6500,6500,6500,0
20250331,182700,532808340,6500,6500,6500,6500,0
20250331,182600,532808340,6500,6500,6500,6500,0
20250331,182500,532808340,6500,6500,6500,6500,0
20250331,182400,532808340,6500,6500,6500,6500,0
20250331,182300,532808340,6500,6500,6500,6500,0
20250331,182200,532808340,6500,6500,6500,6500,0
20250331,182100,532808340,6500,6500,6500,6500,0
20250331,182000,532808340,6500,6500,6500,6500,0
20250331,181900,532808340,6500,6500,6500,6500,0
20250331,181800,532808340,6500,6500,6500,6500,0
20250331,181700,532808340,6500,6500,6500,6500,0
20250331,181600,532808340,6500,6500,6500,6500,0
20250331,181500,532808340,6500,6500,6500,6500,0
20250331,181400,532808340,6500,6500,6500,6500,0
20250331,181300,532808340,6500,6500,6500,6500,0
20250331,181200,532808340,6500,6500,6500,6500,0
20250331,181100,532808340,6500,6500,6500,6500,0
20250331,181000,532808340,6500,6500,6500,6500,0
20250331,180900,532808340,6500,6500,6500,6500,0
20250331,180800,532808340,6500,6500,6500,6500,0
20250331,180700,532808340,6500,6500,6500,6500,0
20250331,180600,532808340,6500,6500,6500,6500,0
20250331,180500,532808340,6500,6500,6500,6500,0
20250331,180400,532808340,6500,6500,6500,6500,0
20250331,180300,532808340,6500,6500,6500,6500,0
20250331,180200,532808340,6500,6500,6500,6500,0
20250331,180100,532808340,6500,6500,6500,6500,3298
20250331,180000,532808340,6500,6500,6500,6500,0
20250331,175900,532808340,6500,6500,6500,6500,0
20250331,175800,532808340,6500,6500,6500,6500,0
20250331,175700,532808340,6500,6500,6500,6500,0
20250331,175600,532808340,6500,6500,6500,6500,0
20250331,175500,532808340,6500,6500,6500,6500,0
20250331,175400,532808340,6500,6500,6500,6500,0
20250331,175300,532808340,6500,6500,6500,6500,0
20250331,175200,532808340,6500,6500,6500,6500,0
20250331,175100,532808340,6500,6500,6500,6500,0
20250331,175000,532808340,6500,6500,6500,6500,0
20250331,174900,532808340,6500,6500,6500,6500,0
20250331,174800,532808340,6500,6500,6500,6500,0
20250331,174700,532808340,6500,6500,6500,6500,0
20250331,174600,532808340,6500,6500,6500,6500,0
20250331,174500,532808340,6500,6500,6500,6500,0
20250331,174400,532808340,6500,6500,6500,6500,0
20250331,174300,532808340,6500,6500,6500,6500,0
20250331,174200,532808340,6500,6500,6500,6500,0
20250331,174100,532808340,6500,6500,6500,6500,0
20250331,174000,532808340,6500,6500,6500,6500,0
20250331,173900,532808340,6500,6500,6500,6500,0
20250331,173800,532808340,6500,6500,6500,6500,0
20250331,173700,532808340,6500,6500,6500,6500,0
20250331,173600,532808340,6500,6500,6500,6500,0
20250331,173500,532808340,6500,6500,6500,6500,0
20250331,173400,532808340,6500,6500,6500,6500,0
20250331,173300,532808340,6500,6500,6500,6500,0
20250331,173200,532808340,6500,6500,6500,6500,0
20250331,173100,532808340,6500,6500,6500,6500,3298
20250331,173000,532808340,6500,6500,6500,6500,0
20250331,172900,532808340,6500,6500,6500,6500,0
20250331,172800,532808340,6500,6500,6500,6500,0
20250331,172700,532808340,6500,6500,6500,6500,0
20250331,172600,532808340,6500,6500,6500,6500,0
20250331,172500,532808340,6500,6500,6500,6500,0
20250331,172400,532808340,6500,6500,6500,6500,0
20250331,172300,532808340,6500,6500,6500,6500,0
20250331,172200,532808340,6500,6500,6500,6500,0
20250331,172100,532808340,6500,6500,6500,6500,0
20250331,172000,532808340,6500,6500,6500,6500,0
20250331,171900,532808340,6500,6500,6500,6500,0
20250331,171800,532808340,6500,6500,6500,6500,0
20250331,171700,532808340,6500,6500,6500,6500,0
20250331,171600,532808340,6500,6500,6500,6500,0
20250331,171500,532808340,6500,6500,6500,6500,0
20250331,171400,532808340,6500,6500,6500,6500,0
20250331,171300,532808340,6500,6500,6500,6500,0
20250331,171200,532808340,6500,6500,6500,6500,0
20250331,171100,532808340,6500,6500,6500,6500,0
20250331,171000,532808340,6500,6500,6500,6500,0
20250331,170900,532808340,6500,6500,6500,6500,0
20250331,170800,532808340,6500,6500,6500,6500,0
20250331,170700,532808340,6500,6500,6500,6500,0
20250331,170600,532808340,6500,6500,6500,6500,0
20250331,170500,532808340,6500,6500,6500,6500,0
20250331,170400,532808340,6500,6500,6500,6500,0
20250331,170300,532808340,6500,6500,6500,6500,0
20250331,170200,532808340,6500,6500,6500,6500,0
20250331,170100,532808340,6500,6500,6500,6500,3298
20250331,170000,532808340,6500,6500,6500,6500,0
20250331,165900,532808340,6500,6500,6500,6500,0
20250331,165800,532808340,6500,6500,6500,6500,0
20250331,165700,532808340,6500,6500,6500,6500,0
20250331,165600,532808340,6500,6500,6500,6500,0
20250331,165500,532808340,6500,6500,6500,6500,0
20250331,165400,532808340,6500,6500,6500,6500,0
20250331,165300,532808340,6500,6500,6500,6500,0
20250331,165200,532808340,6500,6500,6500,6500,0
20250331,165100,532808340,6500,6500,6500,6500,0
20250331,165000,532808340,6500,6500,6500,6500,0
20250331,164900,532808340,6500,6500,6500,6500,0
20250331,164800,532808340,6500,6500,6500,6500,0
20250331,164700,532808340,6500,6500,6500,6500,0
20250331,164600,532808340,6500,6500,6500,6500,0
20250331,164500,532808340,6500,6500,6500,6500,0
20250331,164400,532808340,6500,6500,6500,6500,0
20250331,164300,532808340,6500,6500,6500,6500,0
20250331,164200,532808340,6500,6500,6500,6500,0
20250331,164100,532808340,6500,6500,6500,6500,0
20250331,164000,532808340,6500,6500,6500,6500,0
20250331,163900,532808340,6500,6500,6500,6500,0
20250331,163800,532808340,6500,6500,6500,6500,0
20250331,163700,532808340,6500,6500,6500,6500,0
20250331,163600,532808340,6500,6500,6500,6500,0
20250331,163500,532808340,6500,6500,6500,6500,0
20250331,163400,532808340,6500,6500,6500,6500,0
20250331,163300,532808340,6500,6500,6500,6500,0
20250331,163200,532808340,6500,6500,6500,6500,0
20250331,163100,532808340,6500,6500,6500,6500,3298
20250331,163000,532808340,6500,6500,6500,6500,0
20250331,162900,532808340,6500,6500,6500,6500,0
20250331,162800,532808340,6500,6500,6500,6500,0
20250331,162700,532808340,6500,6500,6500,6500,0
20250331,162600,532808340,6500,6500,6500,6500,0
20250331,162500,532808340,6500,6500,6500,6500,0
20250331,162400,532808340,6500,6500,6500,6500,0
20250331,162300,532808340,6500,6500,6500,6500,0
20250331,162200,532808340,6500,6500,6500,6500,0
20250331,162100,532808340,6500,6500,6500,6500,0
20250331,162000,532808340,6500,6500,6500,6500,0
20250331,161900,532808340,6500,6500,6500,6500,0
20250331,161800,532808340,6500,6500,6500,6500,0
20250331,161700,532808340,6500,6500,6500,6500,0
20250331,161600,532808340,6500,6500,6500,6500,0
20250331,161500,532808340,6500,6500,6500,6500,0
20250331,161400,532808340,6500,6500,6500,6500,0
20250331,161300,532808340,6500,6500,6500,6500,0
20250331,161200,532808340,6500,6500,6500,6500,0
20250331,161100,532808340,6500,6500,6500,6500,0
20250331,161000,532808340,6500,6500,6500,6500,0
20250331,160900,532808340,6500,6500,6500,6500,0
20250331,160800,532808340,6500,6500,6500,6500,0
20250331,160700,532808340,6500,6500,6500,6500,0
20250331,160600,532808340,6500,6500,6500,6500,0
20250331,160500,532808340,6500,6500,6500,6500,0
20250331,160400,532808340,6500,6500,6500,6500,0
20250331,160300,532808340,6500,6500,6500,6500,0
20250331,160200,532808340,6500,6500,6500,6500,0
20250331,160100,532808340,6500,6500,6500,6500,3298
20250331,160000,532808340,6500,6500,6500,6500,0
20250331,155900,532808340,6500,6500,6500,6500,0
20250331,155800,532808340,6500,6500,6500,6500,0
20250331,155700,532808340,6500,6500,6500,6500,0
20250331,155600,532808340,6500,6500,6500,6500,0
20250331,155500,532808340,6500,6500,6500,6500,0
20250331,155400,532808340,6500,6500,6500,6500,0
20250331,155300,532808340,6500,6500,6500,6500,0
20250331,155200,532808340,6500,6500,6500,6500,0
20250331,155100,532808340,6500,6500,6500,6500,0
20250331,155000,532808340,6500,6500,6500,6500,0
20250331,154900,532808340,6500,6500,6500,6500,0
20250331,154800,532808340,6500,6500,6500,6500,0
20250331,154700,532808340,6500,6500,6500,6500,0
20250331,154600,532808340,6500,6500,6500,6500,0
20250331,154500,532808340,6500,6500,6500,6500,0
20250331,154400,532808340,6500,6500,6500,6500,0
20250331,154300,532808340,6500,6500,6500,6500,0
20250331,154200,532808340,6500,6500,6500,6500,0
20250331,154100,532808340,6500,6500,6500,6500,0
20250331,154000,532808340,6500,6500,6500,6500,0
20250331,153900,532808340,6500,6500,6500,6500,0
20250331,153800,532808340,6500,6500,6500,6500,0
20250331,153700,532808340,6500,6500,6500,6500,0
20250331,153600,532808340,6500,6500,6500,6500,0
20250331,153500,532808340,6500,6500,6500,6500,0
20250331,153400,532808340,6500,6500,6500,6500,0
20250331,153300,532808340,6500,6500,6500,6500,0
20250331,153200,532808340,6500,6500,6500,6500,0
20250331,153100,532808340,6500,6500,6500,6500,3298
20250331,153000,532808340,6500,6500,6500,6500,3298
20250331,152900,511371340,6520,6520,6520,6520,0
20250331,152800,511371340,6520,6520,6520,6520,0
20250331,152700,511371340,6520,6520,6520,6520,0
20250331,152600,511371340,6520,6520,6520,6520,0
20250331,152500,511371340,6520,6520,6520,6520,0
20250331,152400,511371340,6520,6520,6520,6520,0
20250331,152300,511371340,6520,6520,6520,6520,0
20250331,152200,511371340,6520,6520,6520,6520,0
20250331,152100,511371340,6520,6520,6520,6520,0
20250331,152000,511371340,6520,6520,6520,6520,0
20250331,151900,511371340,6520,6530,6530,6520,82
20250331,151800,510836570,6520,6520,6530,6520,630
20250331,151700,506728910,6530,6510,6540,6510,117
20250331,151600,505964680,6510,6530,6530,6510,300
20250331,151500,504006180,6520,6520,6520,6520,73
20250331,151400,503530220,6510,6510,6510,6510,74
20250331,151300,503048480,6510,6500,6510,6500,41
20250331,151200,502781970,6500,6500,6500,6500,20
20250331,151100,502651970,6500,6500,6500,6480,114
20250331,151000,501911760,6500,6510,6510,6500,43
20250331,150900,501631910,6510,6500,6510,6460,612
20250331,150800,497657190,6500,6520,6530,6450,5635
20250331,150700,461112730,6530,6520,6530,6520,20
20250331,150600,460982260,6520,6530,6540,6520,492
20250331,150500,457773410,6530,6530,6530,6520,77
20250331,150400,457270840,6530,6530,6530,6530,1001
20250331,150300,450734310,6530,6530,6530,6530,14
20250331,150200,450642890,6540,6540,6540,6540,113
20250331,150100,449903870,6540,6550,6550,6540,186
20250331,150000,448685730,6540,6540,6540,6520,79
20250331,145900,448170070,6520,6520,6520,6520,419
20250331,145800,445438190,6520,6540,6540,6520,1021
20250331,145700,438760870,6540,6560,6560,6540,58
20250331,145600,438381090,6550,6550,6550,6550,0
20250331,145500,438381090,6550,6560,6560,6540,1062
20250331,145400,431424670,6560,6560,6560,6560,68
20250331,145300,430978590,6560,6560,6560,6560,0
20250331,145200,430978590,6560,6560,6560,6560,57
20250331,145100,430604670,6560,6560,6560,6560,14
20250331,145000,430512830,6550,6540,6550,6540,436
20250331,144900,427661230,6540,6540,6540,6540,85
20250331,144800,427105330,6540,6540,6540,6540,6
20250331,144700,427066090,6550,6530,6550,6520,330
20250331,144600,424905720,6530,6520,6530,6520,93
20250331,144500,424299040,6510,6520,6520,6510,22
20250331,144400,424155730,6510,6510,6510,6510,15
20250331,144300,424058080,6510,6530,6530,6510,958
20250331,144200,417812200,6530,6530,6530,6530,0
20250331,144100,417812200,6530,6520,6530,6520,40
20250331,144000,417551140,6520,6520,6520,6520,241
20250331,143900,415979820,6520,6520,6530,6520,42
20250331,143800,415705970,6540,6540,6540,6540,204
20250331,143700,414371810,6540,6540,6540,6540,0
20250331,143600,414371810,6540,6540,6540,6540,14
20250331,143500,414280250,6530,6530,6530,6530,263
20250331,143400,412562860,6550,6550,6550,6550,12
20250331,143300,412484260,6550,6550,6550,6550,15
20250331,143200,412386010,6550,6550,6550,6550,54
20250331,143100,412032310,6550,6550,6550,6550,17
20250331,143000,411920960,6550,6550,6550,6550,14
20250331,142900,411829260,6550,6550,6550,6550,0
20250331,142800,411829260,6550,6550,6560,6550,95
20250331,142700,411206700,6570,6570,6570,6570,3
20250331,142600,411186990,6550,6550,6550,6550,33
20250331,142500,410970840,6560,6550,6560,6550,42
20250331,142400,410695600,6580,6540,6580,6530,112
20250331,142300,409962520,6530,6530,6530,6530,3
20250331,142200,409942930,6520,6530,6530,6520,40
20250331,142100,409682020,6520,6520,6520,6520,13
20250331,142000,409597260,6510,6510,6510,6510,76
20250331,141900,409102500,6520,6510,6520,6510,71
20250331,141800,408640280,6520,6520,6520,6520,469
20250331,141700,405582400,6520,6510,6520,6510,58
20250331,141600,405204640,6510,6530,6530,6510,136
20250331,141500,404318060,6520,6530,6530,6520,14
20250331,141400,404226770,6530,6530,6530,6530,11
20250331,141300,404154940,6530,6530,6530,6520,60
20250331,141200,403763340,6540,6540,6540,6540,18
20250331,141100,403645620,6530,6530,6530,6530,64
20250331,141000,403227700,6530,6530,6530,6530,14
20250331,140900,403136280,6530,6520,6530,6510,75
20250331,140800,402647330,6510,6510,6510,6510,20
20250331,140700,402517130,6510,6520,6520,6510,336
20250331,140600,400327770,6530,6540,6540,6530,338
20250331,140500,398119750,6550,6550,6550,6550,27
20250331,140400,397942900,6550,6550,6550,6550,26
20250331,140300,397772600,6560,6560,6560,6560,20
20250331,140200,397641400,6570,6530,6570,6530,70
20250331,140100,397182300,6610,6530,6610,6530,302
20250331,140000,395190860,6530,6530,6540,6530,187
20250331,135900,393969730,6510,6510,6510,6510,0
20250331,135800,393969730,6510,6530,6530,6510,602
20250331,135700,390045490,6550,6550,6550,6550,1
20250331,135600,390038940,6540,6540,6540,6540,14
20250331,135500,389947380,6540,6540,6540,6540,15
20250331,135400,389849280,6520,6540,6540,6520,1088
20250331,135300,382744280,6550,6550,6560,6550,50
20250331,135200,382416770,6550,6550,6550,6550,38
20250331,135100,382167870,6560,6560,6560,6560,105
20250331,135000,381479070,6550,6550,6550,6540,76
20250331,134900,380981670,6550,6550,6550,6550,18
20250331,134800,380863770,6550,6560,6560,6550,15
20250331,134700,380765510,6560,6560,6560,6540,39
20250331,134600,380510070,6560,6560,6560,6560,31
20250331,134500,380306710,6560,6560,6560,6560,46
20250331,134400,380004950,6560,6530,6560,6530,711
20250331,134300,375342570,6540,6530,6540,6530,85
20250331,134200,374787400,6530,6530,6530,6530,0
20250331,134100,374787400,6530,6530,6530,6530,34
20250331,134000,374565380,6530,6530,6530,6530,14
20250331,133900,374473960,6520,6540,6550,6520,311
20250331,133800,372439270,6530,6520,6530,6520,39
20250331,133700,372184730,6530,6530,6530,6530,1
20250331,133600,372178200,6520,6520,6520,6520,13
20250331,133500,372093440,6520,6525,6530,6520,120
20250331,133400,371310925,6525,6525,6525,6525,41
20250331,133300,371043400,6520,6540,6540,6520,252
20250331,133200,369396520,6540,6530,6540,6530,53
20250331,133100,369050300,6530,6530,6530,6530,26
20250331,133000,368880520,6530,6520,6530,6520,14
20250331,132900,368789230,6530,6530,6530,6530,0
20250331,132800,368789230,6530,6530,6530,6520,62
20250331,132700,368384570,6540,6530,6540,6530,2062
20250331,132600,354919560,6530,6550,6550,6530,251
20250331,132500,353277980,6550,6540,6550,6540,149
20250331,132400,352302180,6540,6550,6550,6540,38
20250331,132300,352053480,6560,6550,6560,6550,158
20250331,132200,351018320,6550,6560,6560,6550,158
20250331,132100,349982990,6530,6560,6560,6530,10
20250331,132000,349917450,6560,6550,6600,6530,359
20250331,131900,347552770,6530,6530,6530,6530,400
20250331,131800,344940770,6530,6530,6550,6530,249
20250331,131700,343310650,6530,6530,6530,6530,40
20250331,131600,343049450,6530,6530,6530,6530,42
20250331,131500,342775190,6530,6530,6530,6530,0
20250331,131400,342775190,6530,6530,6530,6530,15
20250331,131300,342677240,6530,6520,6530,6520,74
20250331,131200,342194620,6530,6530,6530,6530,200
20250331,131100,340888620,6530,6530,6530,6530,18
20250331,131000,340771080,6530,6530,6530,6530,14
20250331,130900,340679660,6530,6530,6530,6530,60
20250331,130800,340287860,6530,6530,6530,6530,26
20250331,130700,340118080,6530,6530,6530,6530,0
20250331,130600,340118080,6530,6530,6530,6530,16
20250331,130500,340013600,6530,6540,6540,6530,77
20250331,130400,339510770,6540,6540,6540,6540,0
20250331,130300,339510770,6540,6530,6540,6530,87
20250331,130200,338942640,6530,6540,6540,6530,22
20250331,130100,338798960,6540,6540,6540,6540,0
20250331,130000,338798960,6540,6540,6540,6540,661
20250331,125900,334476020,6540,6550,6550,6540,402
20250331,125800,331846920,6540,6540,6540,6540,186
20250331,125700,330630480,6560,6550,6560,6550,19
20250331,125600,330505970,6550,6550,6550,6550,1
20250331,125500,330499420,6540,6550,6550,6540,614
20250331,125400,326482480,6550,6550,6555,6550,57
20250331,125300,326109105,6550,6545,6550,6545,201
20250331,125200,324792620,6545,6545,6545,6545,15
20250331,125100,324694445,6540,6540,6540,6540,0
20250331,125000,324694445,6540,6550,6550,6540,65
20250331,124900,324269305,6540,6540,6540,6540,15
20250331,124800,324171205,6540,6540,6540,6540,14
20250331,124700,324079645,6540,6540,6540,6540,40
20250331,124600,323818045,6540,6550,6550,6540,40
20250331,124500,323556375,6540,6540,6540,6540,13
20250331,124400,323471355,6540,6540,6540,6540,15
20250331,124300,323373255,6550,6550,6560,6550,214
20250331,124200,321971535,6550,6550,6550,6550,0
20250331,124100,321971535,6550,6550,6550,6550,14
20250331,124000,321879835,6550,6550,6550,6550,14
20250331,123900,321788135,6550,6550,6550,6550,114
20250331,123800,321041435,6550,6550,6550,6550,129
20250331,123700,320196485,6560,6560,6560,6560,15
20250331,123600,320098085,6560,6550,6560,6550,86
20250331,123500,319533935,6550,6570,6570,6550,112
20250331,123400,318798495,6570,6560,6570,6560,288
20250331,123300,316906485,6550,6550,6550,6550,30
20250331,123200,316709985,6550,6550,6550,6550,141
20250331,123100,315786435,6560,6560,6560,6560,109
20250331,123000,315071395,6550,6550,6550,6550,27
20250331,122900,314894545,6550,6550,6550,6550,10
20250331,122800,314829045,6550,6550,6550,6550,74
20250331,122700,314344345,6550,6560,6560,6550,23
20250331,122600,314193605,6550,6550,6550,6550,0
20250331,122500,314193605,6550,6550,6550,6550,29
20250331,122400,314003655,6550,6550,6550,6550,59
20250331,122300,313617205,6550,6550,6550,6550,13
20250331,122200,313532055,6550,6550,6550,6550,15
20250331,122100,313433805,6550,6550,6550,6550,0
20250331,122000,313433805,6550,6550,6550,6550,297
20250331,121900,311488455,6550,6550,6550,6550,19
20250331,121800,311364005,6550,6550,6550,6550,14
20250331,121700,311272305,6560,6550,6560,6550,98
20250331,121600,310629995,6550,6550,6550,6550,15
20250331,121500,310531745,6550,6550,6550,6550,53
20250331,121400,310184595,6550,6550,6550,6550,14
20250331,121300,310092895,6550,6550,6550,6550,74
20250331,121200,309608195,6550,6550,6550,6550,0
20250331,121100,309608195,6550,6550,6550,6550,21
20250331,121000,309470645,6550,6550,6550,6550,14
20250331,120900,309378945,6550,6540,6550,6540,590
20250331,120800,305515035,6540,6540,6540,6540,26
20250331,120700,305344995,6550,6550,6550,6550,0
20250331,120600,305344995,6550,6550,6550,6550,514
20250331,120500,301978295,6540,6540,6550,6540,80
20250331,120400,301454505,6550,6550,6550,6550,0
20250331,120300,301454505,6550,6550,6550,6540,259
20250331,120200,299758205,6540,6540,6540,6540,56
20250331,120100,299391965,6550,6550,6560,6550,620
20250331,120000,295330955,6550,6560,6560,6550,40
20250331,115900,295068755,6560,6560,6560,6560,20
20250331,115800,294937555,6550,6550,6550,6550,73
20250331,115700,294459405,6550,6550,6550,6550,14
20250331,115600,294367705,6550,6550,6550,6550,0
20250331,115500,294367705,6550,6550,6550,6550,112
20250331,115400,293634105,6550,6550,6550,6550,40
20250331,115300,293372105,6570,6560,6570,6560,207
20250331,115200,292012285,6560,6560,6560,6560,732
20250331,115100,287210365,6560,6560,6560,6560,0
20250331,115000,287210365,6560,6560,6560,6560,75
20250331,114900,286718365,6560,6570,6570,6560,182
20250331,114800,285522915,6580,6580,6580,6580,2
20250331,114700,285509755,6570,6560,6570,6560,72
20250331,114600,285037115,6570,6570,6570,6570,25
20250331,114500,284872865,6560,6560,6560,6560,22
20250331,114400,284728545,6550,6550,6550,6550,15
20250331,114300,284630295,6550,6550,6550,6540,87
20250331,114200,284061085,6550,6550,6550,6550,3
20250331,114100,284041435,6550,6550,6550,6550,11
20250331,114000,283969385,6550,6540,6550,6540,114
20250331,113900,283223685,6540,6540,6550,6540,361
20250331,113800,280861745,6530,6540,6540,6530,24
20250331,113700,280704945,6550,6550,6550,6550,2
20250331,113600,280691845,6560,6530,6560,6530,61
20250331,113500,280292965,6520,6520,6520,6520,20
20250331,113400,280162565,6520,6520,6520,6520,288
20250331,113300,278284805,6570,6520,6570,6520,121
20250331,113200,277492015,6530,6530,6530,6510,73
20250331,113100,277016195,6530,6530,6530,6530,0
20250331,113000,277016195,6530,6530,6530,6530,24
20250331,112900,276859475,6530,6530,6530,6530,10
20250331,112800,276794175,6530,6500,6540,6500,329
20250331,112700,274653595,6520,6520,6520,6520,15
20250331,112600,274555795,6500,6500,6500,6500,100
20250331,112500,273905795,6500,6530,6530,6500,597
20250331,112400,270023415,6530,6540,6540,6520,332
20250331,112300,267857675,6540,6540,6550,6540,87
20250331,112200,267288565,6540,6540,6540,6540,127
20250331,112100,266457985,6530,6540,6540,6530,277
20250331,112000,264649075,6540,6550,6550,6540,78
20250331,111900,264138375,6550,6550,6550,6550,814
20250331,111800,258806675,6550,6550,6550,6550,30
20250331,111700,258610175,6530,6540,6540,6530,55
20250331,111600,258250675,6550,6550,6550,6550,307
20250331,111500,256239825,6550,6560,6560,6550,14
20250331,111400,256148115,6560,6560,6560,6560,6
20250331,111300,256108755,6560,6560,6560,6560,73
20250331,111200,255629875,6570,6570,6570,6570,146
20250331,111100,254670655,6580,6580,6580,6580,20
20250331,111000,254539055,6570,6580,6580,6570,15
20250331,110900,254440495,6580,6570,6580,6570,61
20250331,110800,254039715,6570,6570,6580,6570,30
20250331,110700,253842595,6580,6580,6580,6580,10
20250331,110600,253776795,6580,6570,6580,6570,101
20250331,110500,253113215,6570,6600,6610,6570,2529
20250331,110400,236458775,6610,6610,6610,6610,0
20250331,110300,236458775,6610,6600,6610,6600,29
20250331,110200,236267365,6600,6600,6600,6600,35
20250331,110100,236036365,6610,6610,6610,6610,0
20250331,110000,236036365,6610,6610,6610,6600,53
20250331,105900,235686165,6610,6610,6610,6610,1
20250331,105800,235679555,6610,6610,6610,6600,56
20250331,105700,235309855,6620,6620,6620,6620,0
20250331,105600,235309855,6620,6620,6620,6620,0
20250331,105500,235309855,6620,6610,6620,6610,28
20250331,105400,235124645,6610,6600,6610,6600,54
20250331,105300,234768045,6600,6600,6600,6600,27
20250331,105200,234589845,6590,6590,6590,6590,0
20250331,105100,234589845,6590,6590,6590,6590,2
20250331,105000,234576665,6590,6610,6610,6590,1032
20250331,104900,227756545,6630,6630,6630,6630,0
20250331,104800,227756545,6630,6620,6630,6620,88
20250331,104700,227173485,6610,6620,6620,6610,1172
20250331,104600,219416795,6620,6620,6620,6620,13
20250331,104500,219330735,6620,6620,6620,6620,13
20250331,104400,219244675,6630,6630,6630,6630,15
20250331,104300,219145225,6620,6630,6630,6620,76
20250331,104200,218641775,6640,6640,6640,6640,1
20250331,104100,218635135,6640,6640,6640,6640,14
20250331,104000,218542175,6640,6640,6640,6640,27
20250331,103900,218362895,6610,6620,6630,6610,241
20250331,103800,216766115,6630,6640,6640,6630,358
20250331,103700,214390005,6640,6640,6640,6640,0
20250331,103600,214390005,6640,6640,6640,6640,0
20250331,103500,214390005,6640,6650,6650,6640,93
20250331,103400,213772155,6650,6650,6650,6650,0
20250331,103300,213772155,6650,6650,6650,6650,14
20250331,103200,213679055,6660,6660,6660,6660,106
20250331,103100,212973095,6660,6660,6660,6660,4
20250331,103000,212946455,6660,6670,6670,6660,15
20250331,102900,212846535,6670,6680,6680,6670,119
20250331,102800,212052605,6690,6690,6690,6670,215
20250331,102700,210615355,6690,6690,6690,6690,0
20250331,102600,210615355,6690,6690,6690,6690,3
20250331,102500,210595285,6680,6680,6680,6680,29
20250331,102400,210401565,6660,6710,6720,6660,315
20250331,102300,208297945,6700,6690,6700,6690,102
20250331,102200,207615275,6690,6690,6690,6690,6
20250331,102100,207575135,6700,6680,6700,6680,74
20250331,102000,207080355,6690,6710,6710,6690,285
20250331,101900,205170555,6700,6690,6700,6690,128
20250331,101800,204312965,6680,6680,6700,6680,396
20250331,101700,201665665,6670,6670,6685,6670,369
20250331,101600,199202560,6660,6640,6660,6640,658
20250331,101500,194822370,6640,6640,6640,6630,16
20250331,101400,194716260,6630,6630,6630,6630,15
20250331,101300,194616810,6630,6650,6650,6630,66
20250331,101200,194179150,6650,6630,6650,6630,376
20250331,101100,191682290,6630,6640,6640,6630,23
20250331,101000,191529610,6620,6630,6630,6610,245
20250331,100900,189906540,6630,6610,6630,6600,59
20250331,100800,189516150,6600,6610,6610,6600,119
20250331,100700,188729840,6610,6600,6610,6600,583
20250331,100600,184876940,6590,6570,6590,6570,50
20250331,100500,184548060,6580,6600,6600,6580,105
20250331,100400,183855460,6590,6590,6590,6590,11
20250331,100300,183782970,6580,6590,6590,6580,18
20250331,100200,183664490,6590,6570,6590,6570,158
20250331,100100,182624850,6600,6580,6600,6580,149
20250331,100000,181642000,6580,6570,6580,6570,14
20250331,095900,181550010,6570,6560,6570,6560,30
20250331,095800,181352990,6560,6570,6570,6560,174
20250331,095700,180210550,6580,6570,6580,6560,99
20250331,095600,179560420,6560,6560,6560,6560,4
20250331,095500,179534180,6550,6560,6560,6550,26
20250331,095400,179363760,6560,6560,6560,6560,39
20250331,095300,179107920,6570,6570,6570,6570,13
20250331,095200,179022510,6580,6560,6580,6550,187
20250331,095100,177795530,6545,6530,6550,6530,144
20250331,095000,176853230,6550,6550,6560,6550,47
20250331,094900,176545280,6550,6550,6550,6550,880
20250331,094800,170781280,6555,6540,6555,6540,313
20250331,094700,168729840,6540,6540,6540,6530,56
20250331,094600,168363960,6550,6550,6550,6550,133
20250331,094500,167492810,6550,6550,6550,6550,48
20250331,094400,167178410,6550,6530,6550,6530,70
20250331,094300,166720270,6530,6540,6540,6530,65
20250331,094200,166295770,6550,6550,6550,6550,4
20250331,094100,166269570,6560,6530,6560,6530,96
20250331,094000,165641480,6540,6540,6540,6540,34
20250331,093900,165419120,6500,6550,6550,6500,40
20250331,093800,165158240,6550,6550,6570,6510,681
20250331,093700,160708720,6540,6540,6540,6540,210
20250331,093600,159335320,6540,6540,6590,6540,175
20250331,093500,158188670,6540,6550,6550,6540,279
20250331,093400,156363720,6540,6540,6540,6540,50
20250331,093300,156036720,6540,6540,6540,6540,422
20250331,093200,153276840,6540,6550,6570,6540,272
20250331,093100,151496920,6540,6520,6540,6520,134
20250331,093000,150621100,6520,6520,6520,6520,13
20250331,092900,150536340,6540,6550,6560,6500,348
20250331,092800,148259620,6550,6510,6550,6500,545
20250331,092700,144705440,6510,6510,6520,6510,194
20250331,092600,143441370,6510,6490,6510,6490,703
20250331,092500,138872030,6480,6470,6490,6470,198
20250331,092400,137587680,6480,6500,6500,6470,161
20250331,092300,136541880,6480,6490,6500,6470,733
20250331,092200,131791840,6510,6510,6520,6500,272
20250331,092100,130020890,6510,6470,6510,6470,55
20250331,092000,129663860,6530,6500,6530,6500,428
20250331,091900,126877340,6490,6470,6500,6470,208
20250331,091800,125527120,6460,6460,6460,6450,254
20250331,091700,123888280,6450,6450,6450,6450,167
20250331,091600,122811130,6450,6440,6450,6440,612
20250331,091500,118866060,6440,6440,6460,6440,2496
20250331,091400,102770150,6440,6440,6440,6440,200
20250331,091300,101482150,6460,6430,6460,6430,56
20250331,091200,101121220,6430,6410,6470,6410,243
20250331,091100,99553080,6410,6420,6430,6410,2698
20250331,091000,82245680,6430,6450,6450,6430,616
20250331,090900,78272580,6450,6470,6470,6410,1500
20250331,090800,68594040,6470,6490,6490,6470,41
20250331,090700,68328750,6490,6510,6510,6400,3830
20250331,090600,43548060,6510,6510,6530,6500,2474
20250331,090500,27454620,6510,6540,6540,6510,601
20250331,090400,23531770,6540,6550,6550,6540,292
20250331,090300,21620340,6550,6570,6570,6550,388
20250331,090200,19077420,6590,6600,6600,6570,366
20250331,090100,16665150,6600,6600,6600,6600,26
20250331,090000,16493550,6600,6610,6690,6600,2484