KissMeData/475960/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211400,1784104320,15090,15090,15090,15090,2463
20250331,211300,1784104320,15090,15090,15090,15090,0
20250331,211200,1784104320,15090,15090,15090,15090,0
20250331,211100,1784104320,15090,15090,15090,15090,0
20250331,211000,1784104320,15090,15090,15090,15090,0
20250331,210900,1784104320,15090,15090,15090,15090,0
20250331,210800,1784104320,15090,15090,15090,15090,0
20250331,210700,1784104320,15090,15090,15090,15090,0
20250331,210600,1784104320,15090,15090,15090,15090,0
20250331,210500,1784104320,15090,15090,15090,15090,0
20250331,210400,1784104320,15090,15090,15090,15090,0
20250331,210300,1784104320,15090,15090,15090,15090,0
20250331,210200,1784104320,15090,15090,15090,15090,0
20250331,210100,1784104320,15090,15090,15090,15090,0
20250331,210000,1784104320,15090,15090,15090,15090,0
20250331,205900,1784104320,15090,15090,15090,15090,0
20250331,205800,1784104320,15090,15090,15090,15090,0
20250331,205700,1784104320,15090,15090,15090,15090,0
20250331,205600,1784104320,15090,15090,15090,15090,0
20250331,205500,1784104320,15090,15090,15090,15090,0
20250331,205400,1784104320,15090,15090,15090,15090,0
20250331,205300,1784104320,15090,15090,15090,15090,0
20250331,205200,1784104320,15090,15090,15090,15090,0
20250331,205100,1784104320,15090,15090,15090,15090,0
20250331,205000,1784104320,15090,15090,15090,15090,0
20250331,204900,1784104320,15090,15090,15090,15090,0
20250331,204800,1784104320,15090,15090,15090,15090,0
20250331,204700,1784104320,15090,15090,15090,15090,0
20250331,204600,1784104320,15090,15090,15090,15090,0
20250331,204500,1784104320,15090,15090,15090,15090,0
20250331,204400,1784104320,15090,15090,15090,15090,2463
20250331,204300,1784104320,15090,15090,15090,15090,0
20250331,204200,1784104320,15090,15090,15090,15090,0
20250331,204100,1784104320,15090,15090,15090,15090,0
20250331,204000,1784104320,15090,15090,15090,15090,0
20250331,203900,1784104320,15090,15090,15090,15090,0
20250331,203800,1784104320,15090,15090,15090,15090,0
20250331,203700,1784104320,15090,15090,15090,15090,0
20250331,203600,1784104320,15090,15090,15090,15090,0
20250331,203500,1784104320,15090,15090,15090,15090,0
20250331,203400,1784104320,15090,15090,15090,15090,0
20250331,203300,1784104320,15090,15090,15090,15090,0
20250331,203200,1784104320,15090,15090,15090,15090,0
20250331,203100,1784104320,15090,15090,15090,15090,0
20250331,203000,1784104320,15090,15090,15090,15090,0
20250331,202900,1784104320,15090,15090,15090,15090,0
20250331,202800,1784104320,15090,15090,15090,15090,0
20250331,202700,1784104320,15090,15090,15090,15090,0
20250331,202600,1784104320,15090,15090,15090,15090,0
20250331,202500,1784104320,15090,15090,15090,15090,0
20250331,202400,1784104320,15090,15090,15090,15090,0
20250331,202300,1784104320,15090,15090,15090,15090,0
20250331,202200,1784104320,15090,15090,15090,15090,0
20250331,202100,1784104320,15090,15090,15090,15090,0
20250331,202000,1784104320,15090,15090,15090,15090,0
20250331,201900,1784104320,15090,15090,15090,15090,0
20250331,201800,1784104320,15090,15090,15090,15090,0
20250331,201700,1784104320,15090,15090,15090,15090,0
20250331,201600,1784104320,15090,15090,15090,15090,0
20250331,201500,1784104320,15090,15090,15090,15090,0
20250331,201400,1784104320,15090,15090,15090,15090,2463
20250331,201300,1784104320,15090,15090,15090,15090,0
20250331,201200,1784104320,15090,15090,15090,15090,0
20250331,201100,1784104320,15090,15090,15090,15090,0
20250331,201000,1784104320,15090,15090,15090,15090,0
20250331,200900,1784104320,15090,15090,15090,15090,0
20250331,200800,1784104320,15090,15090,15090,15090,0
20250331,200700,1784104320,15090,15090,15090,15090,0
20250331,200600,1784104320,15090,15090,15090,15090,0
20250331,200500,1784104320,15090,15090,15090,15090,0
20250331,200400,1784104320,15090,15090,15090,15090,0
20250331,200300,1784104320,15090,15090,15090,15090,0
20250331,200200,1784104320,15090,15090,15090,15090,0
20250331,200100,1784104320,15090,15090,15090,15090,0
20250331,200000,1784104320,15090,15090,15090,15090,0
20250331,195900,1784104320,15090,15090,15090,15090,0
20250331,195800,1784104320,15090,15090,15090,15090,0
20250331,195700,1784104320,15090,15090,15090,15090,0
20250331,195600,1784104320,15090,15090,15090,15090,0
20250331,195500,1784104320,15090,15090,15090,15090,0
20250331,195400,1784104320,15090,15090,15090,15090,0
20250331,195300,1784104320,15090,15090,15090,15090,0
20250331,195200,1784104320,15090,15090,15090,15090,0
20250331,195100,1784104320,15090,15090,15090,15090,0
20250331,195000,1784104320,15090,15090,15090,15090,0
20250331,194900,1784104320,15090,15090,15090,15090,0
20250331,194800,1784104320,15090,15090,15090,15090,0
20250331,194700,1784104320,15090,15090,15090,15090,0
20250331,194600,1784104320,15090,15090,15090,15090,0
20250331,194500,1784104320,15090,15090,15090,15090,0
20250331,194400,1784104320,15090,15090,15090,15090,2463
20250331,194300,1784104320,15090,15090,15090,15090,0
20250331,194200,1784104320,15090,15090,15090,15090,0
20250331,194100,1784104320,15090,15090,15090,15090,0
20250331,194000,1784104320,15090,15090,15090,15090,0
20250331,193900,1784104320,15090,15090,15090,15090,0
20250331,193800,1784104320,15090,15090,15090,15090,0
20250331,193700,1784104320,15090,15090,15090,15090,0
20250331,193600,1784104320,15090,15090,15090,15090,0
20250331,193500,1784104320,15090,15090,15090,15090,0
20250331,193400,1784104320,15090,15090,15090,15090,0
20250331,193300,1784104320,15090,15090,15090,15090,0
20250331,193200,1784104320,15090,15090,15090,15090,0
20250331,193100,1784104320,15090,15090,15090,15090,0
20250331,193000,1784104320,15090,15090,15090,15090,0
20250331,192900,1784104320,15090,15090,15090,15090,0
20250331,192800,1784104320,15090,15090,15090,15090,0
20250331,192700,1784104320,15090,15090,15090,15090,0
20250331,192600,1784104320,15090,15090,15090,15090,0
20250331,192500,1784104320,15090,15090,15090,15090,0
20250331,192400,1784104320,15090,15090,15090,15090,0
20250331,192300,1784104320,15090,15090,15090,15090,0
20250331,192200,1784104320,15090,15090,15090,15090,0
20250331,192100,1784104320,15090,15090,15090,15090,0
20250331,192000,1784104320,15090,15090,15090,15090,0
20250331,191900,1784104320,15090,15090,15090,15090,0
20250331,191800,1784104320,15090,15090,15090,15090,0
20250331,191700,1784104320,15090,15090,15090,15090,0
20250331,191600,1784104320,15090,15090,15090,15090,0
20250331,191500,1784104320,15090,15090,15090,15090,0
20250331,191400,1784104320,15090,15090,15090,15090,2463
20250331,191300,1784104320,15090,15090,15090,15090,0
20250331,191200,1784104320,15090,15090,15090,15090,0
20250331,191100,1784104320,15090,15090,15090,15090,0
20250331,191000,1784104320,15090,15090,15090,15090,0
20250331,190900,1784104320,15090,15090,15090,15090,0
20250331,190800,1784104320,15090,15090,15090,15090,0
20250331,190700,1784104320,15090,15090,15090,15090,0
20250331,190600,1784104320,15090,15090,15090,15090,0
20250331,190500,1784104320,15090,15090,15090,15090,0
20250331,190400,1784104320,15090,15090,15090,15090,0
20250331,190300,1784104320,15090,15090,15090,15090,0
20250331,190200,1784104320,15090,15090,15090,15090,0
20250331,190100,1784104320,15090,15090,15090,15090,0
20250331,190000,1784104320,15090,15090,15090,15090,0
20250331,185900,1784104320,15090,15090,15090,15090,0
20250331,185800,1784104320,15090,15090,15090,15090,0
20250331,185700,1784104320,15090,15090,15090,15090,0
20250331,185600,1784104320,15090,15090,15090,15090,0
20250331,185500,1784104320,15090,15090,15090,15090,0
20250331,185400,1784104320,15090,15090,15090,15090,0
20250331,185300,1784104320,15090,15090,15090,15090,0
20250331,185200,1784104320,15090,15090,15090,15090,0
20250331,185100,1784104320,15090,15090,15090,15090,0
20250331,185000,1784104320,15090,15090,15090,15090,0
20250331,184900,1784104320,15090,15090,15090,15090,0
20250331,184800,1784104320,15090,15090,15090,15090,0
20250331,184700,1784104320,15090,15090,15090,15090,0
20250331,184600,1784104320,15090,15090,15090,15090,0
20250331,184500,1784104320,15090,15090,15090,15090,0
20250331,184400,1784104320,15090,15090,15090,15090,2463
20250331,184300,1784104320,15090,15090,15090,15090,0
20250331,184200,1784104320,15090,15090,15090,15090,0
20250331,184100,1784104320,15090,15090,15090,15090,0
20250331,184000,1784104320,15090,15090,15090,15090,0
20250331,183900,1784104320,15090,15090,15090,15090,0
20250331,183800,1784104320,15090,15090,15090,15090,0
20250331,183700,1784104320,15090,15090,15090,15090,0
20250331,183600,1784104320,15090,15090,15090,15090,0
20250331,183500,1784104320,15090,15090,15090,15090,0
20250331,183400,1784104320,15090,15090,15090,15090,0
20250331,183300,1784104320,15090,15090,15090,15090,0
20250331,183200,1784104320,15090,15090,15090,15090,0
20250331,183100,1784104320,15090,15090,15090,15090,0
20250331,183000,1784104320,15090,15090,15090,15090,0
20250331,182900,1784104320,15090,15090,15090,15090,0
20250331,182800,1784104320,15090,15090,15090,15090,0
20250331,182700,1784104320,15090,15090,15090,15090,0
20250331,182600,1784104320,15090,15090,15090,15090,0
20250331,182500,1784104320,15090,15090,15090,15090,0
20250331,182400,1784104320,15090,15090,15090,15090,0
20250331,182300,1784104320,15090,15090,15090,15090,0
20250331,182200,1784104320,15090,15090,15090,15090,0
20250331,182100,1784104320,15090,15090,15090,15090,0
20250331,182000,1784104320,15090,15090,15090,15090,0
20250331,181900,1784104320,15090,15090,15090,15090,0
20250331,181800,1784104320,15090,15090,15090,15090,0
20250331,181700,1784104320,15090,15090,15090,15090,0
20250331,181600,1784104320,15090,15090,15090,15090,0
20250331,181500,1784104320,15090,15090,15090,15090,0
20250331,181400,1784104320,15090,15090,15090,15090,2463
20250331,181300,1784104320,15090,15090,15090,15090,0
20250331,181200,1784104320,15090,15090,15090,15090,0
20250331,181100,1784104320,15090,15090,15090,15090,0
20250331,181000,1784104320,15090,15090,15090,15090,0
20250331,180900,1784104320,15090,15090,15090,15090,0
20250331,180800,1784104320,15090,15090,15090,15090,0
20250331,180700,1784104320,15090,15090,15090,15090,0
20250331,180600,1784104320,15090,15090,15090,15090,0
20250331,180500,1784104320,15090,15090,15090,15090,0
20250331,180400,1784104320,15090,15090,15090,15090,0
20250331,180300,1784104320,15090,15090,15090,15090,0
20250331,180200,1784104320,15090,15090,15090,15090,0
20250331,180100,1784104320,15090,15090,15090,15090,0
20250331,180000,1784104320,15090,15090,15090,15090,0
20250331,175900,1784104320,15090,15090,15090,15090,0
20250331,175800,1784104320,15090,15090,15090,15090,0
20250331,175700,1784104320,15090,15090,15090,15090,0
20250331,175600,1784104320,15090,15090,15090,15090,0
20250331,175500,1784104320,15090,15090,15090,15090,0
20250331,175400,1784104320,15090,15090,15090,15090,0
20250331,175300,1784104320,15090,15090,15090,15090,0
20250331,175200,1784104320,15090,15090,15090,15090,0
20250331,175100,1784104320,15090,15090,15090,15090,0
20250331,175000,1784104320,15090,15090,15090,15090,0
20250331,174900,1784104320,15090,15090,15090,15090,0
20250331,174800,1784104320,15090,15090,15090,15090,0
20250331,174700,1784104320,15090,15090,15090,15090,0
20250331,174600,1784104320,15090,15090,15090,15090,0
20250331,174500,1784104320,15090,15090,15090,15090,0
20250331,174400,1784104320,15090,15090,15090,15090,2463
20250331,174300,1784104320,15090,15090,15090,15090,0
20250331,174200,1784104320,15090,15090,15090,15090,0
20250331,174100,1784104320,15090,15090,15090,15090,0
20250331,174000,1784104320,15090,15090,15090,15090,0
20250331,173900,1784104320,15090,15090,15090,15090,0
20250331,173800,1784104320,15090,15090,15090,15090,0
20250331,173700,1784104320,15090,15090,15090,15090,0
20250331,173600,1784104320,15090,15090,15090,15090,0
20250331,173500,1784104320,15090,15090,15090,15090,0
20250331,173400,1784104320,15090,15090,15090,15090,0
20250331,173300,1784104320,15090,15090,15090,15090,0
20250331,173200,1784104320,15090,15090,15090,15090,0
20250331,173100,1784104320,15090,15090,15090,15090,0
20250331,173000,1784104320,15090,15090,15090,15090,0
20250331,172900,1784104320,15090,15090,15090,15090,0
20250331,172800,1784104320,15090,15090,15090,15090,0
20250331,172700,1784104320,15090,15090,15090,15090,0
20250331,172600,1784104320,15090,15090,15090,15090,0
20250331,172500,1784104320,15090,15090,15090,15090,0
20250331,172400,1784104320,15090,15090,15090,15090,0
20250331,172300,1784104320,15090,15090,15090,15090,0
20250331,172200,1784104320,15090,15090,15090,15090,0
20250331,172100,1784104320,15090,15090,15090,15090,0
20250331,172000,1784104320,15090,15090,15090,15090,0
20250331,171900,1784104320,15090,15090,15090,15090,0
20250331,171800,1784104320,15090,15090,15090,15090,0
20250331,171700,1784104320,15090,15090,15090,15090,0
20250331,171600,1784104320,15090,15090,15090,15090,0
20250331,171500,1784104320,15090,15090,15090,15090,0
20250331,171400,1784104320,15090,15090,15090,15090,2463
20250331,171300,1784104320,15090,15090,15090,15090,0
20250331,171200,1784104320,15090,15090,15090,15090,0
20250331,171100,1784104320,15090,15090,15090,15090,0
20250331,171000,1784104320,15090,15090,15090,15090,0
20250331,170900,1784104320,15090,15090,15090,15090,0
20250331,170800,1784104320,15090,15090,15090,15090,0
20250331,170700,1784104320,15090,15090,15090,15090,0
20250331,170600,1784104320,15090,15090,15090,15090,0
20250331,170500,1784104320,15090,15090,15090,15090,0
20250331,170400,1784104320,15090,15090,15090,15090,0
20250331,170300,1784104320,15090,15090,15090,15090,0
20250331,170200,1784104320,15090,15090,15090,15090,0
20250331,170100,1784104320,15090,15090,15090,15090,0
20250331,170000,1784104320,15090,15090,15090,15090,0
20250331,165900,1784104320,15090,15090,15090,15090,0
20250331,165800,1784104320,15090,15090,15090,15090,0
20250331,165700,1784104320,15090,15090,15090,15090,0
20250331,165600,1784104320,15090,15090,15090,15090,0
20250331,165500,1784104320,15090,15090,15090,15090,0
20250331,165400,1784104320,15090,15090,15090,15090,0
20250331,165300,1784104320,15090,15090,15090,15090,0
20250331,165200,1784104320,15090,15090,15090,15090,0
20250331,165100,1784104320,15090,15090,15090,15090,0
20250331,165000,1784104320,15090,15090,15090,15090,0
20250331,164900,1784104320,15090,15090,15090,15090,0
20250331,164800,1784104320,15090,15090,15090,15090,0
20250331,164700,1784104320,15090,15090,15090,15090,0
20250331,164600,1784104320,15090,15090,15090,15090,0
20250331,164500,1784104320,15090,15090,15090,15090,0
20250331,164400,1784104320,15090,15090,15090,15090,2463
20250331,164300,1784104320,15090,15090,15090,15090,0
20250331,164200,1784104320,15090,15090,15090,15090,0
20250331,164100,1784104320,15090,15090,15090,15090,0
20250331,164000,1784104320,15090,15090,15090,15090,0
20250331,163900,1784104320,15090,15090,15090,15090,0
20250331,163800,1784104320,15090,15090,15090,15090,0
20250331,163700,1784104320,15090,15090,15090,15090,0
20250331,163600,1784104320,15090,15090,15090,15090,0
20250331,163500,1784104320,15090,15090,15090,15090,0
20250331,163400,1784104320,15090,15090,15090,15090,0
20250331,163300,1784104320,15090,15090,15090,15090,0
20250331,163200,1784104320,15090,15090,15090,15090,0
20250331,163100,1784104320,15090,15090,15090,15090,0
20250331,163000,1784104320,15090,15090,15090,15090,0
20250331,162900,1784104320,15090,15090,15090,15090,0
20250331,162800,1784104320,15090,15090,15090,15090,0
20250331,162700,1784104320,15090,15090,15090,15090,0
20250331,162600,1784104320,15090,15090,15090,15090,0
20250331,162500,1784104320,15090,15090,15090,15090,0
20250331,162400,1784104320,15090,15090,15090,15090,0
20250331,162300,1784104320,15090,15090,15090,15090,0
20250331,162200,1784104320,15090,15090,15090,15090,0
20250331,162100,1784104320,15090,15090,15090,15090,0
20250331,162000,1784104320,15090,15090,15090,15090,0
20250331,161900,1784104320,15090,15090,15090,15090,0
20250331,161800,1784104320,15090,15090,15090,15090,0
20250331,161700,1784104320,15090,15090,15090,15090,0
20250331,161600,1784104320,15090,15090,15090,15090,0
20250331,161500,1784104320,15090,15090,15090,15090,0
20250331,161400,1784104320,15090,15090,15090,15090,2463
20250331,161300,1784104320,15090,15090,15090,15090,0
20250331,161200,1784104320,15090,15090,15090,15090,0
20250331,161100,1784104320,15090,15090,15090,15090,0
20250331,161000,1784104320,15090,15090,15090,15090,0
20250331,160900,1784104320,15090,15090,15090,15090,0
20250331,160800,1784104320,15090,15090,15090,15090,0
20250331,160700,1784104320,15090,15090,15090,15090,0
20250331,160600,1784104320,15090,15090,15090,15090,0
20250331,160500,1784104320,15090,15090,15090,15090,0
20250331,160400,1784104320,15090,15090,15090,15090,0
20250331,160300,1784104320,15090,15090,15090,15090,0
20250331,160200,1784104320,15090,15090,15090,15090,0
20250331,160100,1784104320,15090,15090,15090,15090,0
20250331,160000,1784104320,15090,15090,15090,15090,0
20250331,155900,1784104320,15090,15090,15090,15090,0
20250331,155800,1784104320,15090,15090,15090,15090,0
20250331,155700,1784104320,15090,15090,15090,15090,0
20250331,155600,1784104320,15090,15090,15090,15090,0
20250331,155500,1784104320,15090,15090,15090,15090,0
20250331,155400,1784104320,15090,15090,15090,15090,0
20250331,155300,1784104320,15090,15090,15090,15090,0
20250331,155200,1784104320,15090,15090,15090,15090,0
20250331,155100,1784104320,15090,15090,15090,15090,0
20250331,155000,1784104320,15090,15090,15090,15090,0
20250331,154900,1784104320,15090,15090,15090,15090,0
20250331,154800,1784104320,15090,15090,15090,15090,0
20250331,154700,1784104320,15090,15090,15090,15090,0
20250331,154600,1784104320,15090,15090,15090,15090,0
20250331,154500,1784104320,15090,15090,15090,15090,0
20250331,154400,1784104320,15090,15090,15090,15090,2463
20250331,154300,1784104320,15090,15090,15090,15090,0
20250331,154200,1784104320,15090,15090,15090,15090,0
20250331,154100,1784104320,15090,15090,15090,15090,0
20250331,154000,1784104320,15090,15090,15090,15090,0
20250331,153900,1784104320,15090,15090,15090,15090,0
20250331,153800,1784104320,15090,15090,15090,15090,0
20250331,153700,1784104320,15090,15090,15090,15090,0
20250331,153600,1784104320,15090,15090,15090,15090,0
20250331,153500,1784104320,15090,15090,15090,15090,0
20250331,153400,1784104320,15090,15090,15090,15090,0
20250331,153300,1784104320,15090,15090,15090,15090,0
20250331,153200,1784104320,15090,15090,15090,15090,0
20250331,153100,1784104320,15090,15090,15090,15090,0
20250331,153000,1784104320,15090,15090,15090,15090,2463
20250331,152900,1746937650,15090,15090,15090,15090,0
20250331,152800,1746937650,15090,15090,15090,15090,0
20250331,152700,1746937650,15090,15090,15090,15090,0
20250331,152600,1746937650,15090,15090,15090,15090,0
20250331,152500,1746937650,15090,15090,15090,15090,0
20250331,152400,1746937650,15090,15090,15090,15090,0
20250331,152300,1746937650,15090,15090,15090,15090,0
20250331,152200,1746937650,15090,15090,15090,15090,0
20250331,152100,1746937650,15090,15090,15090,15090,0
20250331,152000,1746937650,15090,15090,15090,15090,0
20250331,151900,1746937650,15090,15120,15120,15080,1424
20250331,151800,1725440610,15150,15150,15150,15150,51
20250331,151700,1724667960,15120,15130,15150,15120,692
20250331,151600,1714190930,15130,15150,15150,15130,665
20250331,151500,1704117930,15130,15190,15190,15120,464
20250331,151400,1697097230,15190,15190,15190,15110,3179
20250331,151300,1649015250,15190,15190,15190,15190,35
20250331,151200,1648483600,15190,15180,15190,15180,517
20250331,151100,1640634350,15180,15180,15180,15180,50
20250331,151000,1639875350,15120,15180,15190,15120,398
20250331,150900,1633848330,15190,15190,15190,15190,1
20250331,150800,1633833140,15190,15150,15190,15140,3371
20250331,150700,1582776690,15150,15170,15200,15140,764
20250331,150600,1571204640,15170,15160,15170,15160,25
20250331,150500,1570825440,15220,15220,15220,15220,4
20250331,150400,1570764560,15150,15200,15200,15150,229
20250331,150300,1567287370,15190,15190,15190,15190,10
20250331,150200,1567135470,15230,15180,15230,15180,201
20250331,150100,1564074290,15180,15190,15190,15180,46
20250331,150000,1563375710,15190,15180,15190,15180,93
20250331,145900,1561963270,15180,15180,15190,15180,653
20250331,145800,1552047210,15190,15190,15230,15190,179
20250331,145700,1549328160,15170,15170,15170,15170,0
20250331,145600,1549328160,15170,15170,15170,15170,0
20250331,145500,1549328160,15170,15170,15170,15170,364
20250331,145400,1543806280,15170,15170,15170,15170,630
20250331,145300,1534249180,15170,15170,15170,15170,1
20250331,145200,1534234010,15100,15160,15170,15100,1597
20250331,145100,1510087560,15160,15180,15190,15160,1120
20250331,145000,1493082130,15180,15180,15180,15180,80
20250331,144900,1491867730,15190,15180,15190,15180,74
20250331,144800,1490744370,15190,15180,15190,15170,363
20250331,144700,1485234000,15180,15180,15180,15180,10
20250331,144600,1485082200,15180,15190,15190,15180,78
20250331,144500,1483897510,15190,15200,15200,15190,162
20250331,144400,1481435610,15200,15210,15210,15200,213
20250331,144300,1478196960,15190,15190,15190,15190,0
20250331,144200,1478196960,15190,15190,15190,15190,0
20250331,144100,1478196960,15190,15190,15190,15180,399
20250331,144000,1472136650,15180,15190,15190,15180,116
20250331,143900,1470374960,15180,15180,15180,15180,33
20250331,143800,1469874020,15210,15200,15210,15200,164
20250331,143700,1467379890,15180,15180,15180,15180,235
20250331,143600,1463812590,15210,15210,15210,15210,50
20250331,143500,1463052090,15210,15210,15210,15210,354
20250331,143400,1457667750,15210,15180,15210,15170,173
20250331,143300,1455041800,15180,15190,15200,15180,55
20250331,143200,1454206550,15190,15180,15190,15180,116
20250331,143100,1452445610,15180,15200,15200,15180,310
20250331,143000,1447736770,15190,15190,15190,15190,0
20250331,142900,1447736770,15190,15210,15210,15190,1029
20250331,142800,1432085780,15190,15190,15190,15190,134
20250331,142700,1430050320,15190,15190,15190,15190,1
20250331,142600,1430035130,15220,15220,15220,15220,0
20250331,142500,1430035130,15220,15220,15220,15220,31
20250331,142400,1429563310,15220,15220,15220,15220,0
20250331,142300,1429563310,15220,15220,15220,15220,20
20250331,142200,1429258910,15220,15220,15220,15220,82
20250331,142100,1428010870,15220,15170,15220,15170,881
20250331,142000,1414625440,15170,15170,15170,15160,205
20250331,141900,1411516440,15170,15170,15170,15170,294
20250331,141800,1407056460,15170,15150,15170,15150,63
20250331,141700,1406100770,15170,15140,15170,15140,6
20250331,141600,1406009900,15140,15140,15140,15130,152
20250331,141500,1403709110,15130,15130,15130,15130,80
20250331,141400,1402498710,15130,15130,15130,15130,234
20250331,141300,1398958290,15120,15070,15120,15070,1324
20250331,141200,1378956450,15080,15110,15110,15070,1019
20250331,141100,1363579190,15120,15120,15120,15100,168
20250331,141000,1361041090,15100,15120,15180,15100,1963
20250331,140900,1331378360,15130,15200,15200,15110,2899
20250331,140800,1287515380,15200,15200,15200,15200,0
20250331,140700,1287515380,15200,15200,15200,15200,0
20250331,140600,1287515380,15200,15200,15200,15190,481
20250331,140500,1280205030,15200,15200,15200,15200,13
20250331,140400,1280007430,15200,15220,15220,15200,1293
20250331,140300,1260342800,15230,15230,15230,15230,31
20250331,140200,1259870670,15230,15230,15230,15230,19
20250331,140100,1259581300,15230,15230,15230,15230,54
20250331,140000,1258758880,15230,15220,15230,15220,75
20250331,135900,1257616640,15220,15220,15220,15220,4
20250331,135800,1257555760,15220,15220,15220,15220,31
20250331,135700,1257083940,15220,15220,15220,15220,87
20250331,135600,1255759800,15220,15230,15230,15220,25
20250331,135500,1255379180,15230,15230,15230,15230,195
20250331,135400,1252409330,15210,15230,15230,15210,255
20250331,135300,1248529190,15230,15230,15230,15230,32
20250331,135200,1248041830,15230,15230,15230,15230,0
20250331,135100,1248041830,15230,15230,15230,15230,31
20250331,135000,1247569700,15220,15220,15220,15220,0
20250331,134900,1247569700,15220,15220,15220,15220,124
20250331,134800,1245682420,15230,15230,15230,15230,0
20250331,134700,1245682420,15230,15230,15230,15230,183
20250331,134600,1242895330,15230,15230,15230,15230,1
20250331,134500,1242880100,15220,15230,15230,15220,71
20250331,134400,1241799170,15230,15230,15230,15230,60
20250331,134300,1240885370,15230,15230,15230,15230,101
20250331,134200,1239347140,15220,15220,15220,15220,93
20250331,134100,1237931680,15220,15220,15220,15220,355
20250331,134000,1232528580,15220,15220,15220,15220,98
20250331,133900,1231037020,15200,15200,15200,15200,0
20250331,133800,1231037020,15200,15220,15220,15200,353
20250331,133700,1225664930,15220,15220,15220,15220,31
20250331,133600,1225193110,15220,15220,15220,15220,101
20250331,133500,1223655890,15200,15210,15210,15200,961
20250331,133400,1209048190,15220,15220,15220,15220,62
20250331,133300,1208104550,15210,15260,15260,15210,1903
20250331,133200,1179126310,15250,15250,15250,15250,0
20250331,133100,1179126310,15250,15250,15250,15250,0
20250331,133000,1179126310,15250,15250,15270,15240,242
20250331,132900,1175437790,15250,15270,15270,15250,540
20250331,132800,1167194790,15240,15270,15270,15240,411
20250331,132700,1160926560,15270,15270,15270,15270,1
20250331,132600,1160911290,15280,15280,15280,15280,34
20250331,132500,1160391770,15280,15280,15280,15280,0
20250331,132400,1160391770,15280,15290,15290,15280,53
20250331,132300,1159581500,15290,15290,15290,15290,1
20250331,132200,1159566210,15280,15280,15280,15280,66
20250331,132100,1158557730,15280,15290,15290,15280,63
20250331,132000,1157594780,15290,15280,15290,15280,20
20250331,131900,1157289150,15290,15260,15290,15260,342
20250331,131800,1152066140,15260,15250,15260,15250,33
20250331,131700,1151562570,15250,15250,15250,15250,929
20250331,131600,1137395320,15230,15230,15230,15230,139
20250331,131500,1135278350,15230,15240,15240,15230,582
20250331,131400,1126408870,15240,15250,15260,15240,30
20250331,131300,1125951620,15260,15280,15290,15250,147
20250331,131200,1123707540,15280,15280,15290,15280,33
20250331,131100,1123203290,15260,15290,15290,15260,11
20250331,131000,1123035400,15260,15300,15300,15250,1302
20250331,130900,1103176530,15300,15270,15300,15270,5
20250331,130800,1103100120,15300,15300,15300,15300,32
20250331,130700,1102610520,15300,15270,15300,15270,728
20250331,130600,1091493930,15250,15250,15250,15250,0
20250331,130500,1091493930,15250,15260,15260,15250,70
20250331,130400,1090426120,15260,15260,15260,15260,0
20250331,130300,1090426120,15260,15260,15260,15260,52
20250331,130200,1089632600,15260,15260,15260,15260,12
20250331,130100,1089449480,15260,15260,15260,15260,0
20250331,130000,1089449480,15260,15270,15270,15260,424
20250331,125900,1082977720,15280,15290,15290,15280,33
20250331,125800,1082473380,15280,15280,15280,15280,31
20250331,125700,1081999700,15280,15280,15280,15280,200
20250331,125600,1078943700,15280,15290,15290,15280,608
20250331,125500,1069653130,15280,15280,15280,15280,0
20250331,125400,1069653130,15280,15280,15280,15280,30
20250331,125300,1069194730,15280,15280,15280,15280,70
20250331,125200,1068125130,15280,15280,15280,15280,51
20250331,125100,1067345850,15280,15280,15280,15280,105
20250331,125000,1065741450,15290,15290,15290,15290,0
20250331,124900,1065741450,15290,15290,15290,15290,49
20250331,124800,1064992240,15290,15290,15290,15290,31
20250331,124700,1064518250,15290,15290,15290,15290,5
20250331,124600,1064441800,15280,15280,15280,15280,0
20250331,124500,1064441800,15280,15280,15280,15280,65
20250331,124400,1063448600,15280,15280,15280,15280,327
20250331,124300,1058452040,15290,15290,15290,15290,0
20250331,124200,1058452040,15290,15290,15290,15290,0
20250331,124100,1058452040,15290,15280,15290,15280,116
20250331,124000,1056678440,15290,15290,15290,15290,148
20250331,123900,1054415520,15290,15290,15290,15290,169
20250331,123800,1051831510,15290,15290,15290,15290,1
20250331,123700,1051816220,15290,15290,15300,15290,566
20250331,123600,1043161770,15280,15300,15300,15280,202
20250331,123500,1040071210,15300,15300,15300,15300,132
20250331,123400,1038051610,15300,15300,15300,15300,0
20250331,123300,1038051610,15300,15280,15300,15280,106
20250331,123200,1036431870,15280,15280,15280,15280,497
20250331,123100,1028837710,15300,15300,15300,15300,106
20250331,123000,1027215910,15300,15300,15300,15300,0
20250331,122900,1027215910,15300,15280,15300,15280,104
20250331,122800,1025626770,15270,15280,15280,15270,353
20250331,122700,1020235930,15280,15300,15300,15280,114
20250331,122600,1018493990,15290,15290,15290,15290,32
20250331,122500,1018004710,15310,15310,15310,15310,1
20250331,122400,1017989400,15290,15300,15300,15290,194
20250331,122300,1015021470,15310,15320,15320,15310,384
20250331,122200,1009142340,15320,15320,15320,15320,140
20250331,122100,1006997540,15310,15310,15310,15310,0
20250331,122000,1006997540,15310,15310,15310,15310,5
20250331,121900,1006920990,15310,15310,15310,15310,78
20250331,121800,1005726810,15310,15310,15310,15310,0
20250331,121700,1005726810,15310,15310,15310,15310,0
20250331,121600,1005726810,15310,15310,15310,15310,2
20250331,121500,1005696190,15310,15310,15310,15310,0
20250331,121400,1005696190,15310,15310,15310,15310,0
20250331,121300,1005696190,15310,15310,15310,15310,13
20250331,121200,1005497160,15320,15320,15320,15320,1
20250331,121100,1005481840,15300,15300,15300,15300,31
20250331,121000,1005007540,15300,15330,15330,15300,180
20250331,120900,1002251150,15290,15360,15360,15290,703
20250331,120800,991489790,15360,15360,15360,15360,5
20250331,120700,991412990,15360,15360,15360,15360,2
20250331,120600,991382270,15360,15360,15360,15360,2
20250331,120500,991351550,15370,15350,15370,15350,64
20250331,120400,990368150,15360,15360,15360,15360,0
20250331,120300,990368150,15360,15360,15360,15360,90
20250331,120200,988985750,15380,15380,15380,15380,52
20250331,120100,988185990,15390,15390,15390,15390,0
20250331,120000,988185990,15390,15390,15390,15390,1
20250331,115900,988170600,15360,15360,15360,15360,14
20250331,115800,987955560,15360,15330,15360,15320,232
20250331,115700,984394490,15320,15330,15330,15320,23
20250331,115600,984042060,15330,15330,15330,15330,2
20250331,115500,984011400,15330,15330,15330,15330,20
20250331,115400,983704800,15340,15340,15340,15340,7
20250331,115300,983597420,15350,15350,15350,15350,0
20250331,115200,983597420,15350,15350,15350,15350,0
20250331,115100,983597420,15350,15350,15350,15350,0
20250331,115000,983597420,15350,15350,15350,15350,0
20250331,114900,983597420,15350,15350,15350,15350,1
20250331,114800,983582070,15350,15310,15350,15310,31
20250331,114700,983106260,15350,15350,15350,15350,4
20250331,114600,983044860,15350,15350,15350,15350,4
20250331,114500,982983460,15350,15350,15350,15350,0
20250331,114400,982983460,15350,15300,15350,15300,73
20250331,114300,981865290,15300,15300,15300,15300,3
20250331,114200,981819390,15300,15300,15300,15300,1
20250331,114100,981804090,15300,15290,15300,15290,189
20250331,114000,978912720,15290,15300,15300,15290,6
20250331,113900,978820970,15300,15300,15300,15300,31
20250331,113800,978346670,15280,15280,15280,15280,163
20250331,113700,975856030,15280,15280,15280,15280,1
20250331,113600,975840750,15260,15280,15280,15260,118
20250331,113500,974037730,15280,15280,15280,15280,100
20250331,113400,972509730,15280,15270,15280,15270,7
20250331,113300,972402820,15280,15280,15280,15260,599
20250331,113200,963260060,15280,15300,15300,15280,165
20250331,113100,960737680,15300,15300,15300,15300,0
20250331,113000,960737680,15300,15300,15300,15300,0
20250331,112900,960737680,15300,15300,15300,15300,5
20250331,112800,960661180,15300,15300,15300,15300,0
20250331,112700,960661180,15300,15300,15300,15300,0
20250331,112600,960661180,15300,15300,15300,15300,0
20250331,112500,960661180,15300,15290,15300,15290,31
20250331,112400,960187180,15300,15300,15300,15300,0
20250331,112300,960187180,15300,15300,15300,15300,0
20250331,112200,960187180,15300,15300,15300,15300,31
20250331,112100,959712880,15300,15270,15300,15270,10
20250331,112000,959559910,15300,15280,15300,15280,123
20250331,111900,957679170,15250,15250,15250,15250,186
20250331,111800,954842670,15250,15250,15250,15250,86
20250331,111700,953531170,15220,15240,15240,15220,245
20250331,111600,949799940,15240,15270,15280,15240,475
20250331,111500,942558290,15260,15260,15260,15260,0
20250331,111400,942558290,15260,15260,15260,15260,10
20250331,111300,942405690,15260,15270,15270,15260,41
20250331,111200,941779720,15250,15250,15250,15250,0
20250331,111100,941779720,15250,15260,15270,15250,186
20250331,111000,938941160,15270,15270,15270,15270,193
20250331,110900,935994050,15270,15270,15270,15270,10
20250331,110800,935841350,15270,15310,15310,15270,80
20250331,110700,934618830,15310,15300,15310,15290,35
20250331,110600,934083350,15300,15330,15330,15300,3
20250331,110500,934037420,15320,15310,15320,15310,107
20250331,110400,932398920,15300,15310,15310,15300,116
20250331,110300,930623570,15310,15310,15360,15280,32
20250331,110200,930133290,15300,15270,15300,15270,132
20250331,110100,928116590,15250,15270,15270,15250,352
20250331,110000,922747330,15290,15260,15290,15260,45
20250331,105900,922060330,15260,15260,15260,15260,178
20250331,105800,919344050,15270,15270,15280,15270,543
20250331,105700,911052420,15300,15280,15310,15280,538
20250331,105600,902827860,15280,15280,15280,15280,32
20250331,105500,902338900,15260,15260,15260,15260,14
20250331,105400,902125260,15270,15270,15270,15270,0
20250331,105300,902125260,15270,15280,15280,15270,501
20250331,105200,894469990,15240,15270,15270,15240,411
20250331,105100,888204040,15260,15260,15260,15260,0
20250331,105000,888204040,15260,15270,15270,15260,80
20250331,104900,886982640,15270,15270,15270,15270,42
20250331,104800,886341300,15270,15280,15280,15270,799
20250331,104700,874134680,15290,15290,15290,15290,72
20250331,104600,873033800,15280,15280,15280,15280,3
20250331,104500,872987960,15280,15280,15280,15280,0
20250331,104400,872987960,15280,15300,15300,15280,195
20250331,104300,870006110,15310,15320,15320,15310,35
20250331,104200,869470210,15320,15340,15340,15320,318
20250331,104100,864595320,15340,15340,15340,15340,0
20250331,104000,864595320,15340,15330,15340,15330,270
20250331,103900,860456200,15330,15330,15330,15330,140
20250331,103800,858310000,15330,15300,15360,15280,213
20250331,103700,855049660,15250,15250,15250,15250,83
20250331,103600,853783910,15300,15300,15300,15240,175
20250331,103500,851116010,15240,15270,15270,15240,853
20250331,103400,838102900,15290,15330,15330,15260,2264
20250331,103300,803498240,15330,15380,15400,15330,206
20250331,103200,800336110,15370,15400,15400,15350,779
20250331,103100,788365590,15400,15350,15410,15350,386
20250331,103000,782437410,15350,15430,15430,15350,2097
20250331,102900,750148590,15430,15430,15450,15430,65
20250331,102800,749145620,15430,15430,15430,15430,343
20250331,102700,743853130,15430,15460,15460,15430,237
20250331,102600,740195920,15460,15480,15490,15440,947
20250331,102500,725544500,15480,15480,15500,15480,29
20250331,102400,725095560,15480,15480,15480,15480,505
20250331,102300,717278160,15480,15480,15500,15480,184
20250331,102200,714429820,15490,15490,15500,15490,145
20250331,102100,712183690,15490,15480,15490,15480,62
20250331,102000,711223330,15490,15480,15490,15460,246
20250331,101900,707418470,15460,15490,15530,15420,1849
20250331,101800,678835220,15490,15560,15560,15490,101
20250331,101700,677270660,15500,15480,15500,15480,265
20250331,101600,673166660,15490,15500,15510,15490,503
20250331,101500,665371380,15500,15530,15530,15500,288
20250331,101400,660906860,15520,15550,15550,15520,101
20250331,101300,659339310,15560,15510,15560,15510,40
20250331,101200,658718660,15510,15520,15520,15510,41
20250331,101100,658082600,15560,15510,15560,15510,69
20250331,101000,657012160,15500,15500,15500,15500,34
20250331,100900,656485160,15510,15530,15530,15510,548
20250331,100800,647982740,15530,15530,15530,15530,98
20250331,100700,646460800,15530,15530,15530,15530,81
20250331,100600,645202870,15510,15530,15530,15500,559
20250331,100500,636533230,15530,15550,15550,15530,334
20250331,100400,631345830,15550,15600,15600,15550,118
20250331,100300,629510680,15620,15600,15620,15600,10
20250331,100200,629354580,15620,15620,15620,15620,5
20250331,100100,629276480,15620,15590,15620,15550,1529
20250331,100000,605496800,15620,15590,15620,15590,192
20250331,095900,602502770,15590,15570,15590,15560,214
20250331,095800,599167890,15560,15590,15590,15560,351
20250331,095700,593699140,15590,15590,15590,15580,413
20250331,095600,587263270,15580,15590,15590,15580,62
20250331,095500,586296710,15590,15590,15600,15590,169
20250331,095400,583660500,15590,15630,15630,15590,26
20250331,095300,583255120,15630,15580,15630,15570,300
20250331,095200,578583510,15620,15630,15630,15600,75
20250331,095100,577412420,15630,15630,15630,15560,41
20250331,095000,576773770,15580,15560,15580,15540,297
20250331,094900,572152490,15560,15550,15560,15550,204
20250331,094800,568978750,15550,15550,15560,15530,283
20250331,094700,564581310,15550,15550,15560,15550,126
20250331,094600,562621370,15550,15550,15550,15540,20
20250331,094500,562310410,15550,15590,15590,15550,538
20250331,094400,553942390,15580,15590,15590,15570,34
20250331,094300,553412770,15610,15630,15640,15600,111
20250331,094200,551680070,15630,15640,15640,15630,13
20250331,094100,551476850,15620,15620,15640,15620,911
20250331,094000,537233550,15620,15630,15640,15620,866
20250331,093900,523691980,15600,15600,15600,15600,0
20250331,093800,523691980,15600,15620,15620,15600,113
20250331,093700,521928980,15600,15610,15610,15600,71
20250331,093600,520821290,15650,15600,15650,15590,361
20250331,093500,515185250,15600,15620,15620,15600,498
20250331,093400,507410490,15620,15630,15630,15570,381
20250331,093300,501466330,15640,15580,15640,15580,122
20250331,093200,499561650,15580,15550,15580,15540,871
20250331,093100,486008760,15550,15570,15570,15540,39
20250331,093000,485401990,15570,15570,15570,15570,17
20250331,092900,485137300,15570,15510,15570,15500,411
20250331,092800,478766330,15500,15500,15500,15500,450
20250331,092700,471791330,15500,15500,15500,15470,172
20250331,092600,469128160,15500,15530,15530,15500,644
20250331,092500,459145850,15520,15520,15520,15510,77
20250331,092400,457951450,15560,15490,15560,15490,135
20250331,092300,455856150,15490,15500,15570,15460,1870
20250331,092200,426901060,15500,15520,15560,15490,1146
20250331,092100,409131640,15500,15570,15570,15500,4716
20250331,092000,335906960,15570,15560,15570,15560,12
20250331,091900,335720150,15560,15560,15570,15550,423
20250331,091800,329137570,15570,15570,15580,15570,408
20250331,091700,322783750,15580,15610,15650,15570,781
20250331,091600,310604990,15610,15580,15610,15580,369
20250331,091500,304852270,15580,15570,15580,15570,978
20250331,091400,289619370,15580,15610,15650,15570,650
20250331,091300,279487110,15620,15640,15680,15610,321
20250331,091200,274471090,15630,15690,15770,15630,200
20250331,091100,271336760,15690,15700,15700,15690,30
20250331,091000,270865970,15760,15660,15760,15660,249
20250331,090900,266949110,15650,15610,15650,15610,234
20250331,090800,263292290,15570,15540,15600,15500,3152
20250331,090700,214278770,15550,15570,15570,15550,2396
20250331,090600,176993500,15550,15690,15690,15550,4164
20250331,090500,112047230,15660,15660,15690,15650,957
20250331,090400,97059350,15650,15670,15710,15650,1637
20250331,090300,71423160,15710,15760,15770,15680,945
20250331,090200,56571650,15760,15810,15810,15760,282
20250331,090100,52114870,15800,15740,15840,15740,1624
20250331,090000,26535290,15740,15650,15740,15640,1695