KissMeData/196300/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202700,984344240,8210,8210,8210,8210,1755
20250331,202600,984344240,8210,8210,8210,8210,0
20250331,202500,984344240,8210,8210,8210,8210,0
20250331,202400,984344240,8210,8210,8210,8210,0
20250331,202300,984344240,8210,8210,8210,8210,0
20250331,202200,984344240,8210,8210,8210,8210,0
20250331,202100,984344240,8210,8210,8210,8210,0
20250331,202000,984344240,8210,8210,8210,8210,0
20250331,201900,984344240,8210,8210,8210,8210,0
20250331,201800,984344240,8210,8210,8210,8210,0
20250331,201700,984344240,8210,8210,8210,8210,0
20250331,201600,984344240,8210,8210,8210,8210,0
20250331,201500,984344240,8210,8210,8210,8210,0
20250331,201400,984344240,8210,8210,8210,8210,0
20250331,201300,984344240,8210,8210,8210,8210,0
20250331,201200,984344240,8210,8210,8210,8210,0
20250331,201100,984344240,8210,8210,8210,8210,0
20250331,201000,984344240,8210,8210,8210,8210,0
20250331,200900,984344240,8210,8210,8210,8210,0
20250331,200800,984344240,8210,8210,8210,8210,0
20250331,200700,984344240,8210,8210,8210,8210,0
20250331,200600,984344240,8210,8210,8210,8210,0
20250331,200500,984344240,8210,8210,8210,8210,0
20250331,200400,984344240,8210,8210,8210,8210,0
20250331,200300,984344240,8210,8210,8210,8210,0
20250331,200200,984344240,8210,8210,8210,8210,0
20250331,200100,984344240,8210,8210,8210,8210,0
20250331,200000,984344240,8210,8210,8210,8210,0
20250331,195900,984344240,8210,8210,8210,8210,0
20250331,195800,984344240,8210,8210,8210,8210,0
20250331,195700,984344240,8210,8210,8210,8210,1755
20250331,195600,984344240,8210,8210,8210,8210,0
20250331,195500,984344240,8210,8210,8210,8210,0
20250331,195400,984344240,8210,8210,8210,8210,0
20250331,195300,984344240,8210,8210,8210,8210,0
20250331,195200,984344240,8210,8210,8210,8210,0
20250331,195100,984344240,8210,8210,8210,8210,0
20250331,195000,984344240,8210,8210,8210,8210,0
20250331,194900,984344240,8210,8210,8210,8210,0
20250331,194800,984344240,8210,8210,8210,8210,0
20250331,194700,984344240,8210,8210,8210,8210,0
20250331,194600,984344240,8210,8210,8210,8210,0
20250331,194500,984344240,8210,8210,8210,8210,0
20250331,194400,984344240,8210,8210,8210,8210,0
20250331,194300,984344240,8210,8210,8210,8210,0
20250331,194200,984344240,8210,8210,8210,8210,0
20250331,194100,984344240,8210,8210,8210,8210,0
20250331,194000,984344240,8210,8210,8210,8210,0
20250331,193900,984344240,8210,8210,8210,8210,0
20250331,193800,984344240,8210,8210,8210,8210,0
20250331,193700,984344240,8210,8210,8210,8210,0
20250331,193600,984344240,8210,8210,8210,8210,0
20250331,193500,984344240,8210,8210,8210,8210,0
20250331,193400,984344240,8210,8210,8210,8210,0
20250331,193300,984344240,8210,8210,8210,8210,0
20250331,193200,984344240,8210,8210,8210,8210,0
20250331,193100,984344240,8210,8210,8210,8210,0
20250331,193000,984344240,8210,8210,8210,8210,0
20250331,192900,984344240,8210,8210,8210,8210,0
20250331,192800,984344240,8210,8210,8210,8210,0
20250331,192700,984344240,8210,8210,8210,8210,1755
20250331,192600,984344240,8210,8210,8210,8210,0
20250331,192500,984344240,8210,8210,8210,8210,0
20250331,192400,984344240,8210,8210,8210,8210,0
20250331,192300,984344240,8210,8210,8210,8210,0
20250331,192200,984344240,8210,8210,8210,8210,0
20250331,192100,984344240,8210,8210,8210,8210,0
20250331,192000,984344240,8210,8210,8210,8210,0
20250331,191900,984344240,8210,8210,8210,8210,0
20250331,191800,984344240,8210,8210,8210,8210,0
20250331,191700,984344240,8210,8210,8210,8210,0
20250331,191600,984344240,8210,8210,8210,8210,0
20250331,191500,984344240,8210,8210,8210,8210,0
20250331,191400,984344240,8210,8210,8210,8210,0
20250331,191300,984344240,8210,8210,8210,8210,0
20250331,191200,984344240,8210,8210,8210,8210,0
20250331,191100,984344240,8210,8210,8210,8210,0
20250331,191000,984344240,8210,8210,8210,8210,0
20250331,190900,984344240,8210,8210,8210,8210,0
20250331,190800,984344240,8210,8210,8210,8210,0
20250331,190700,984344240,8210,8210,8210,8210,0
20250331,190600,984344240,8210,8210,8210,8210,0
20250331,190500,984344240,8210,8210,8210,8210,0
20250331,190400,984344240,8210,8210,8210,8210,0
20250331,190300,984344240,8210,8210,8210,8210,0
20250331,190200,984344240,8210,8210,8210,8210,0
20250331,190100,984344240,8210,8210,8210,8210,0
20250331,190000,984344240,8210,8210,8210,8210,0
20250331,185900,984344240,8210,8210,8210,8210,0
20250331,185800,984344240,8210,8210,8210,8210,0
20250331,185700,984344240,8210,8210,8210,8210,1755
20250331,185600,984344240,8210,8210,8210,8210,0
20250331,185500,984344240,8210,8210,8210,8210,0
20250331,185400,984344240,8210,8210,8210,8210,0
20250331,185300,984344240,8210,8210,8210,8210,0
20250331,185200,984344240,8210,8210,8210,8210,0
20250331,185100,984344240,8210,8210,8210,8210,0
20250331,185000,984344240,8210,8210,8210,8210,0
20250331,184900,984344240,8210,8210,8210,8210,0
20250331,184800,984344240,8210,8210,8210,8210,0
20250331,184700,984344240,8210,8210,8210,8210,0
20250331,184600,984344240,8210,8210,8210,8210,0
20250331,184500,984344240,8210,8210,8210,8210,0
20250331,184400,984344240,8210,8210,8210,8210,0
20250331,184300,984344240,8210,8210,8210,8210,0
20250331,184200,984344240,8210,8210,8210,8210,0
20250331,184100,984344240,8210,8210,8210,8210,0
20250331,184000,984344240,8210,8210,8210,8210,0
20250331,183900,984344240,8210,8210,8210,8210,0
20250331,183800,984344240,8210,8210,8210,8210,0
20250331,183700,984344240,8210,8210,8210,8210,0
20250331,183600,984344240,8210,8210,8210,8210,0
20250331,183500,984344240,8210,8210,8210,8210,0
20250331,183400,984344240,8210,8210,8210,8210,0
20250331,183300,984344240,8210,8210,8210,8210,0
20250331,183200,984344240,8210,8210,8210,8210,0
20250331,183100,984344240,8210,8210,8210,8210,0
20250331,183000,984344240,8210,8210,8210,8210,0
20250331,182900,984344240,8210,8210,8210,8210,0
20250331,182800,984344240,8210,8210,8210,8210,0
20250331,182700,984344240,8210,8210,8210,8210,1755
20250331,182600,984344240,8210,8210,8210,8210,0
20250331,182500,984344240,8210,8210,8210,8210,0
20250331,182400,984344240,8210,8210,8210,8210,0
20250331,182300,984344240,8210,8210,8210,8210,0
20250331,182200,984344240,8210,8210,8210,8210,0
20250331,182100,984344240,8210,8210,8210,8210,0
20250331,182000,984344240,8210,8210,8210,8210,0
20250331,181900,984344240,8210,8210,8210,8210,0
20250331,181800,984344240,8210,8210,8210,8210,0
20250331,181700,984344240,8210,8210,8210,8210,0
20250331,181600,984344240,8210,8210,8210,8210,0
20250331,181500,984344240,8210,8210,8210,8210,0
20250331,181400,984344240,8210,8210,8210,8210,0
20250331,181300,984344240,8210,8210,8210,8210,0
20250331,181200,984344240,8210,8210,8210,8210,0
20250331,181100,984344240,8210,8210,8210,8210,0
20250331,181000,984344240,8210,8210,8210,8210,0
20250331,180900,984344240,8210,8210,8210,8210,0
20250331,180800,984344240,8210,8210,8210,8210,0
20250331,180700,984344240,8210,8210,8210,8210,0
20250331,180600,984344240,8210,8210,8210,8210,0
20250331,180500,984344240,8210,8210,8210,8210,0
20250331,180400,984344240,8210,8210,8210,8210,0
20250331,180300,984344240,8210,8210,8210,8210,0
20250331,180200,984344240,8210,8210,8210,8210,0
20250331,180100,984344240,8210,8210,8210,8210,0
20250331,180000,984344240,8210,8210,8210,8210,0
20250331,175900,984344240,8210,8210,8210,8210,0
20250331,175800,984344240,8210,8210,8210,8210,0
20250331,175700,984344240,8210,8210,8210,8210,1755
20250331,175600,984344240,8210,8210,8210,8210,0
20250331,175500,984344240,8210,8210,8210,8210,0
20250331,175400,984344240,8210,8210,8210,8210,0
20250331,175300,984344240,8210,8210,8210,8210,0
20250331,175200,984344240,8210,8210,8210,8210,0
20250331,175100,984344240,8210,8210,8210,8210,0
20250331,175000,984344240,8210,8210,8210,8210,0
20250331,174900,984344240,8210,8210,8210,8210,0
20250331,174800,984344240,8210,8210,8210,8210,0
20250331,174700,984344240,8210,8210,8210,8210,0
20250331,174600,984344240,8210,8210,8210,8210,0
20250331,174500,984344240,8210,8210,8210,8210,0
20250331,174400,984344240,8210,8210,8210,8210,0
20250331,174300,984344240,8210,8210,8210,8210,0
20250331,174200,984344240,8210,8210,8210,8210,0
20250331,174100,984344240,8210,8210,8210,8210,0
20250331,174000,984344240,8210,8210,8210,8210,0
20250331,173900,984344240,8210,8210,8210,8210,0
20250331,173800,984344240,8210,8210,8210,8210,0
20250331,173700,984344240,8210,8210,8210,8210,0
20250331,173600,984344240,8210,8210,8210,8210,0
20250331,173500,984344240,8210,8210,8210,8210,0
20250331,173400,984344240,8210,8210,8210,8210,0
20250331,173300,984344240,8210,8210,8210,8210,0
20250331,173200,984344240,8210,8210,8210,8210,0
20250331,173100,984344240,8210,8210,8210,8210,0
20250331,173000,984344240,8210,8210,8210,8210,0
20250331,172900,984344240,8210,8210,8210,8210,0
20250331,172800,984344240,8210,8210,8210,8210,0
20250331,172700,984344240,8210,8210,8210,8210,1755
20250331,172600,984344240,8210,8210,8210,8210,0
20250331,172500,984344240,8210,8210,8210,8210,0
20250331,172400,984344240,8210,8210,8210,8210,0
20250331,172300,984344240,8210,8210,8210,8210,0
20250331,172200,984344240,8210,8210,8210,8210,0
20250331,172100,984344240,8210,8210,8210,8210,0
20250331,172000,984344240,8210,8210,8210,8210,0
20250331,171900,984344240,8210,8210,8210,8210,0
20250331,171800,984344240,8210,8210,8210,8210,0
20250331,171700,984344240,8210,8210,8210,8210,0
20250331,171600,984344240,8210,8210,8210,8210,0
20250331,171500,984344240,8210,8210,8210,8210,0
20250331,171400,984344240,8210,8210,8210,8210,0
20250331,171300,984344240,8210,8210,8210,8210,0
20250331,171200,984344240,8210,8210,8210,8210,0
20250331,171100,984344240,8210,8210,8210,8210,0
20250331,171000,984344240,8210,8210,8210,8210,0
20250331,170900,984344240,8210,8210,8210,8210,0
20250331,170800,984344240,8210,8210,8210,8210,0
20250331,170700,984344240,8210,8210,8210,8210,0
20250331,170600,984344240,8210,8210,8210,8210,0
20250331,170500,984344240,8210,8210,8210,8210,0
20250331,170400,984344240,8210,8210,8210,8210,0
20250331,170300,984344240,8210,8210,8210,8210,0
20250331,170200,984344240,8210,8210,8210,8210,0
20250331,170100,984344240,8210,8210,8210,8210,0
20250331,170000,984344240,8210,8210,8210,8210,0
20250331,165900,984344240,8210,8210,8210,8210,0
20250331,165800,984344240,8210,8210,8210,8210,0
20250331,165700,984344240,8210,8210,8210,8210,1755
20250331,165600,984344240,8210,8210,8210,8210,0
20250331,165500,984344240,8210,8210,8210,8210,0
20250331,165400,984344240,8210,8210,8210,8210,0
20250331,165300,984344240,8210,8210,8210,8210,0
20250331,165200,984344240,8210,8210,8210,8210,0
20250331,165100,984344240,8210,8210,8210,8210,0
20250331,165000,984344240,8210,8210,8210,8210,0
20250331,164900,984344240,8210,8210,8210,8210,0
20250331,164800,984344240,8210,8210,8210,8210,0
20250331,164700,984344240,8210,8210,8210,8210,0
20250331,164600,984344240,8210,8210,8210,8210,0
20250331,164500,984344240,8210,8210,8210,8210,0
20250331,164400,984344240,8210,8210,8210,8210,0
20250331,164300,984344240,8210,8210,8210,8210,0
20250331,164200,984344240,8210,8210,8210,8210,0
20250331,164100,984344240,8210,8210,8210,8210,0
20250331,164000,984344240,8210,8210,8210,8210,0
20250331,163900,984344240,8210,8210,8210,8210,0
20250331,163800,984344240,8210,8210,8210,8210,0
20250331,163700,984344240,8210,8210,8210,8210,0
20250331,163600,984344240,8210,8210,8210,8210,0
20250331,163500,984344240,8210,8210,8210,8210,0
20250331,163400,984344240,8210,8210,8210,8210,0
20250331,163300,984344240,8210,8210,8210,8210,0
20250331,163200,984344240,8210,8210,8210,8210,0
20250331,163100,984344240,8210,8210,8210,8210,0
20250331,163000,984344240,8210,8210,8210,8210,0
20250331,162900,984344240,8210,8210,8210,8210,0
20250331,162800,984344240,8210,8210,8210,8210,0
20250331,162700,984344240,8210,8210,8210,8210,1755
20250331,162600,984344240,8210,8210,8210,8210,0
20250331,162500,984344240,8210,8210,8210,8210,0
20250331,162400,984344240,8210,8210,8210,8210,0
20250331,162300,984344240,8210,8210,8210,8210,0
20250331,162200,984344240,8210,8210,8210,8210,0
20250331,162100,984344240,8210,8210,8210,8210,0
20250331,162000,984344240,8210,8210,8210,8210,0
20250331,161900,984344240,8210,8210,8210,8210,0
20250331,161800,984344240,8210,8210,8210,8210,0
20250331,161700,984344240,8210,8210,8210,8210,0
20250331,161600,984344240,8210,8210,8210,8210,0
20250331,161500,984344240,8210,8210,8210,8210,0
20250331,161400,984344240,8210,8210,8210,8210,0
20250331,161300,984344240,8210,8210,8210,8210,0
20250331,161200,984344240,8210,8210,8210,8210,0
20250331,161100,984344240,8210,8210,8210,8210,0
20250331,161000,984344240,8210,8210,8210,8210,0
20250331,160900,984344240,8210,8210,8210,8210,0
20250331,160800,984344240,8210,8210,8210,8210,0
20250331,160700,984344240,8210,8210,8210,8210,0
20250331,160600,984344240,8210,8210,8210,8210,0
20250331,160500,984344240,8210,8210,8210,8210,0
20250331,160400,984344240,8210,8210,8210,8210,0
20250331,160300,984344240,8210,8210,8210,8210,0
20250331,160200,984344240,8210,8210,8210,8210,0
20250331,160100,984344240,8210,8210,8210,8210,0
20250331,160000,984344240,8210,8210,8210,8210,0
20250331,155900,984344240,8210,8210,8210,8210,0
20250331,155800,984344240,8210,8210,8210,8210,0
20250331,155700,984344240,8210,8210,8210,8210,1755
20250331,155600,984344240,8210,8210,8210,8210,0
20250331,155500,984344240,8210,8210,8210,8210,0
20250331,155400,984344240,8210,8210,8210,8210,0
20250331,155300,984344240,8210,8210,8210,8210,0
20250331,155200,984344240,8210,8210,8210,8210,0
20250331,155100,984344240,8210,8210,8210,8210,0
20250331,155000,984344240,8210,8210,8210,8210,0
20250331,154900,984344240,8210,8210,8210,8210,0
20250331,154800,984344240,8210,8210,8210,8210,0
20250331,154700,984344240,8210,8210,8210,8210,0
20250331,154600,984344240,8210,8210,8210,8210,0
20250331,154500,984344240,8210,8210,8210,8210,0
20250331,154400,984344240,8210,8210,8210,8210,0
20250331,154300,984344240,8210,8210,8210,8210,0
20250331,154200,984344240,8210,8210,8210,8210,0
20250331,154100,984344240,8210,8210,8210,8210,0
20250331,154000,984344240,8210,8210,8210,8210,0
20250331,153900,984344240,8210,8210,8210,8210,0
20250331,153800,984344240,8210,8210,8210,8210,0
20250331,153700,984344240,8210,8210,8210,8210,0
20250331,153600,984344240,8210,8210,8210,8210,0
20250331,153500,984344240,8210,8210,8210,8210,0
20250331,153400,984344240,8210,8210,8210,8210,0
20250331,153300,984344240,8210,8210,8210,8210,0
20250331,153200,984344240,8210,8210,8210,8210,0
20250331,153100,984344240,8210,8210,8210,8210,0
20250331,153000,984344240,8210,8210,8210,8210,1755
20250331,152900,969935690,8230,8230,8230,8230,0
20250331,152800,969935690,8230,8230,8230,8230,0
20250331,152700,969935690,8230,8230,8230,8230,0
20250331,152600,969935690,8230,8230,8230,8230,0
20250331,152500,969935690,8230,8230,8230,8230,0
20250331,152400,969935690,8230,8230,8230,8230,0
20250331,152300,969935690,8230,8230,8230,8230,0
20250331,152200,969935690,8230,8230,8230,8230,0
20250331,152100,969935690,8230,8230,8230,8230,0
20250331,152000,969935690,8230,8230,8230,8230,0
20250331,151900,969935690,8230,8230,8250,8230,176
20250331,151800,968487110,8230,8230,8230,8220,619
20250331,151700,963392760,8230,8230,8230,8230,0
20250331,151600,963392760,8230,8230,8230,8230,20
20250331,151500,963228160,8230,8230,8230,8230,490
20250331,151400,959195460,8230,8250,8260,8230,556
20250331,151300,954606380,8250,8250,8260,8250,154
20250331,151200,953334960,8250,8250,8250,8250,794
20250331,151100,946784460,8230,8160,8250,8160,366
20250331,151000,943770920,8230,8110,8230,8100,1082
20250331,150900,934925560,8110,8350,8350,8110,22753
20250331,150800,748089440,8360,8380,8430,8360,161
20250331,150700,746742900,8390,8370,8390,8350,316
20250331,150600,744095690,8370,8370,8370,8370,189
20250331,150500,742513760,8370,8370,8370,8370,83
20250331,150400,741819050,8360,8360,8360,8360,0
20250331,150300,741819050,8360,8350,8360,8350,426
20250331,150200,738257910,8310,8370,8370,8310,512
20250331,150100,733992460,8370,8370,8370,8370,0
20250331,150000,733992460,8370,8370,8370,8370,150
20250331,145900,732736960,8350,8380,8390,8350,931
20250331,145800,724947120,8380,8380,8380,8380,167
20250331,145700,723547660,8370,8370,8370,8370,900
20250331,145600,716014660,8370,8370,8370,8370,0
20250331,145500,716014660,8370,8370,8370,8370,464
20250331,145400,712130980,8360,8460,8460,8350,2307
20250331,145300,692819420,8440,8420,8440,8420,33
20250331,145200,692540920,8400,8430,8430,8380,3256
20250331,145100,665193250,8450,8460,8460,8450,18
20250331,145000,665041140,8420,8460,8460,8420,926
20250331,144900,657220650,8460,8500,8500,8460,346
20250331,144800,654284720,8500,8500,8500,8500,0
20250331,144700,654284720,8500,8500,8500,8500,1
20250331,144600,654276220,8460,8460,8460,8460,446
20250331,144500,650503060,8460,8460,8460,8460,0
20250331,144400,650503060,8460,8460,8460,8460,410
20250331,144300,647034460,8460,8460,8460,8460,0
20250331,144200,647034460,8460,8460,8460,8460,1
20250331,144100,647026000,8440,8460,8460,8430,1111
20250331,144000,637644300,8460,8460,8460,8460,16
20250331,143900,637508940,8480,8480,8480,8480,200
20250331,143800,635812940,8480,8480,8480,8480,10
20250331,143700,635728140,8480,8470,8480,8470,274
20250331,143600,633407040,8450,8450,8450,8450,0
20250331,143500,633407040,8450,8450,8450,8450,0
20250331,143400,633407040,8450,8460,8460,8450,44
20250331,143300,633034840,8480,8470,8480,8470,51
20250331,143200,632602460,8470,8470,8470,8470,1
20250331,143100,632593990,8470,8480,8480,8470,3
20250331,143000,632568560,8480,8480,8480,8480,58
20250331,142900,632076720,8480,8480,8480,8480,61
20250331,142800,631559440,8480,8480,8480,8480,0
20250331,142700,631559440,8480,8470,8480,8470,210
20250331,142600,629779680,8470,8470,8470,8470,118
20250331,142500,628780220,8470,8470,8470,8470,0
20250331,142400,628780220,8470,8470,8470,8470,61
20250331,142300,628263550,8460,8450,8460,8450,22
20250331,142200,628077530,8480,8490,8490,8480,228
20250331,142100,626142090,8490,8490,8490,8490,0
20250331,142000,626142090,8490,8480,8490,8480,500
20250331,141900,621897280,8490,8490,8490,8490,0
20250331,141800,621897280,8490,8490,8490,8490,0
20250331,141700,621897280,8490,8490,8490,8490,6
20250331,141600,621846340,8440,8440,8440,8440,196
20250331,141500,620192100,8440,8410,8440,8410,441
20250331,141400,616472830,8410,8440,8440,8410,945
20250331,141300,608511860,8450,8450,8450,8450,0
20250331,141200,608511860,8450,8460,8460,8450,840
20250331,141100,601409000,8480,8480,8480,8480,0
20250331,141000,601409000,8480,8480,8480,8480,0
20250331,140900,601409000,8480,8480,8480,8470,173
20250331,140800,599943350,8470,8480,8480,8470,8
20250331,140700,599875550,8480,8480,8480,8480,6
20250331,140600,599824670,8470,8470,8470,8470,0
20250331,140500,599824670,8470,8470,8470,8470,0
20250331,140400,599824670,8470,8470,8470,8470,0
20250331,140300,599824670,8470,8470,8470,8470,501
20250331,140200,595581200,8470,8470,8470,8470,301
20250331,140100,593031730,8470,8470,8470,8470,0
20250331,140000,593031730,8470,8460,8470,8460,313
20250331,135900,590381150,8460,8480,8480,8460,669
20250331,135800,584713190,8460,8460,8460,8460,340
20250331,135700,581836790,8460,8490,8490,8460,284
20250331,135600,579434120,8460,8460,8460,8460,0
20250331,135500,579434120,8460,8470,8470,8460,320
20250331,135400,576726860,8470,8470,8470,8470,120
20250331,135300,575710460,8470,8470,8470,8470,0
20250331,135200,575710460,8470,8470,8470,8470,0
20250331,135100,575710460,8470,8500,8500,8470,500
20250331,135000,571464810,8520,8520,8520,8520,0
20250331,134900,571464810,8520,8520,8520,8520,0
20250331,134800,571464810,8520,8520,8520,8520,19
20250331,134700,571302930,8500,8500,8500,8500,0
20250331,134600,571302930,8500,8500,8500,8500,0
20250331,134500,571302930,8500,8510,8510,8500,425
20250331,134400,567686610,8520,8520,8520,8520,0
20250331,134300,567686610,8520,8520,8520,8520,0
20250331,134200,567686610,8520,8520,8520,8520,0
20250331,134100,567686610,8520,8520,8520,8520,0
20250331,134000,567686610,8520,8530,8530,8520,123
20250331,133900,566638210,8530,8530,8530,8530,110
20250331,133800,565699910,8560,8560,8560,8560,0
20250331,133700,565699910,8560,8560,8560,8560,0
20250331,133600,565699910,8560,8560,8560,8560,0
20250331,133500,565699910,8560,8560,8560,8560,930
20250331,133400,557739110,8560,8560,8560,8560,0
20250331,133300,557739110,8560,8540,8560,8540,329
20250331,133200,554929320,8540,8540,8540,8540,0
20250331,133100,554929320,8540,8540,8540,8540,0
20250331,133000,554929320,8540,8530,8540,8530,28
20250331,132900,554690470,8540,8540,8540,8540,0
20250331,132800,554690470,8540,8540,8540,8540,37
20250331,132700,554374490,8540,8540,8540,8540,308
20250331,132600,551744170,8540,8540,8540,8540,101
20250331,132500,550881630,8530,8540,8540,8530,200
20250331,132400,549174720,8550,8550,8550,8550,1
20250331,132300,549166170,8550,8550,8550,8550,147
20250331,132200,547909320,8550,8550,8550,8550,24
20250331,132100,547704120,8560,8560,8560,8560,1
20250331,132000,547695560,8560,8560,8560,8560,0
20250331,131900,547695560,8560,8570,8570,8560,834
20250331,131800,540555260,8570,8570,8570,8570,0
20250331,131700,540555260,8570,8570,8570,8570,0
20250331,131600,540555260,8570,8570,8570,8570,0
20250331,131500,540555260,8570,8570,8570,8570,0
20250331,131400,540555260,8570,8570,8570,8570,0
20250331,131300,540555260,8570,8590,8590,8570,684
20250331,131200,534682850,8600,8600,8600,8600,0
20250331,131100,534682850,8600,8600,8600,8600,0
20250331,131000,534682850,8600,8600,8600,8600,0
20250331,130900,534682850,8600,8600,8600,8600,0
20250331,130800,534682850,8600,8600,8600,8600,0
20250331,130700,534682850,8600,8600,8600,8600,204
20250331,130600,532928450,8590,8590,8600,8590,725
20250331,130500,526698590,8570,8570,8570,8570,0
20250331,130400,526698590,8570,8580,8580,8570,213
20250331,130300,524872670,8570,8570,8570,8570,0
20250331,130200,524872670,8570,8570,8570,8570,254
20250331,130100,522695890,8600,8580,8600,8580,1409
20250331,130000,510580760,8570,8590,8590,8560,480
20250331,125900,506467340,8590,8590,8590,8590,0
20250331,125800,506467340,8590,8590,8590,8590,0
20250331,125700,506467340,8590,8590,8590,8590,811
20250331,125600,499500850,8590,8590,8590,8590,2
20250331,125500,499483670,8590,8590,8590,8590,0
20250331,125400,499483670,8590,8590,8590,8590,0
20250331,125300,499483670,8590,8590,8590,8590,232
20250331,125200,497490790,8590,8590,8590,8590,0
20250331,125100,497490790,8590,8590,8590,8590,0
20250331,125000,497490790,8590,8590,8590,8590,0
20250331,124900,497490790,8590,8590,8590,8590,0
20250331,124800,497490790,8590,8590,8590,8590,32
20250331,124700,497215910,8590,8590,8590,8590,6
20250331,124600,497164370,8590,8590,8590,8590,0
20250331,124500,497164370,8590,8590,8590,8590,0
20250331,124400,497164370,8590,8580,8590,8580,44
20250331,124300,496786840,8580,8580,8580,8580,0
20250331,124200,496786840,8580,8580,8580,8580,0
20250331,124100,496786840,8580,8580,8580,8580,0
20250331,124000,496786840,8580,8580,8580,8580,50
20250331,123900,496357840,8570,8590,8590,8570,20
20250331,123800,496186370,8600,8600,8600,8600,0
20250331,123700,496186370,8600,8600,8600,8600,0
20250331,123600,496186370,8600,8600,8600,8600,0
20250331,123500,496186370,8600,8600,8600,8600,1
20250331,123400,496177770,8600,8600,8600,8600,1
20250331,123300,496169170,8600,8600,8600,8600,0
20250331,123200,496169170,8600,8600,8600,8600,1
20250331,123100,496160570,8570,8570,8570,8570,0
20250331,123000,496160570,8570,8570,8570,8570,0
20250331,122900,496160570,8570,8570,8570,8570,10
20250331,122800,496074870,8570,8570,8570,8570,20
20250331,122700,495903470,8600,8600,8600,8600,0
20250331,122600,495903470,8600,8600,8600,8600,0
20250331,122500,495903470,8600,8590,8600,8590,146
20250331,122400,494649170,8590,8590,8590,8590,0
20250331,122300,494649170,8590,8590,8590,8590,0
20250331,122200,494649170,8590,8590,8590,8590,0
20250331,122100,494649170,8590,8590,8590,8590,0
20250331,122000,494649170,8590,8560,8590,8550,546
20250331,121900,489966270,8530,8530,8530,8530,0
20250331,121800,489966270,8530,8530,8530,8530,0
20250331,121700,489966270,8530,8550,8550,8530,218
20250331,121600,488104650,8580,8580,8580,8580,0
20250331,121500,488104650,8580,8580,8580,8580,100
20250331,121400,487246650,8600,8600,8600,8600,0
20250331,121300,487246650,8600,8600,8600,8600,0
20250331,121200,487246650,8600,8600,8600,8600,0
20250331,121100,487246650,8600,8600,8600,8600,0
20250331,121000,487246650,8600,8600,8600,8600,0
20250331,120900,487246650,8600,8560,8600,8560,200
20250331,120800,485528780,8560,8560,8560,8510,107
20250331,120700,484617860,8560,8560,8560,8560,300
20250331,120600,482049860,8510,8510,8510,8510,0
20250331,120500,482049860,8510,8600,8600,8510,2515
20250331,120400,460562690,8600,8600,8600,8600,0
20250331,120300,460562690,8600,8600,8600,8600,34
20250331,120200,460270290,8590,8590,8590,8590,0
20250331,120100,460270290,8590,8590,8590,8590,0
20250331,120000,460270290,8590,8590,8590,8590,0
20250331,115900,460270290,8590,8610,8610,8590,2
20250331,115800,460253090,8610,8610,8610,8610,0
20250331,115700,460253090,8610,8610,8610,8610,199
20250331,115600,458539700,8590,8590,8590,8590,34
20250331,115500,458247640,8580,8580,8580,8580,0
20250331,115400,458247640,8580,8580,8580,8580,0
20250331,115300,458247640,8580,8580,8580,8580,0
20250331,115200,458247640,8580,8580,8580,8580,0
20250331,115100,458247640,8580,8580,8580,8580,0
20250331,115000,458247640,8580,8580,8580,8580,0
20250331,114900,458247640,8580,8590,8720,8580,218
20250331,114800,456359230,8570,8570,8570,8570,0
20250331,114700,456359230,8570,8570,8570,8570,0
20250331,114600,456359230,8570,8570,8570,8570,9
20250331,114500,456282100,8570,8570,8570,8570,0
20250331,114400,456282100,8570,8570,8570,8570,0
20250331,114300,456282100,8570,8570,8570,8570,0
20250331,114200,456282100,8570,8570,8570,8570,0
20250331,114100,456282100,8570,8570,8570,8570,0
20250331,114000,456282100,8570,8570,8570,8570,10
20250331,113900,456196400,8590,8590,8590,8590,1
20250331,113800,456187810,8580,8570,8580,8570,87
20250331,113700,455441990,8520,8520,8520,8520,0
20250331,113600,455441990,8520,8530,8530,8520,22
20250331,113500,455254420,8570,8580,8580,8550,617
20250331,113400,449970830,8600,8610,8610,8600,145
20250331,113300,448723650,8620,8620,8620,8620,1
20250331,113200,448715030,8610,8610,8610,8610,0
20250331,113100,448715030,8610,8610,8610,8610,0
20250331,113000,448715030,8610,8610,8610,8610,12
20250331,112900,448611710,8610,8610,8610,8610,0
20250331,112800,448611710,8610,8610,8610,8610,0
20250331,112700,448611710,8610,8610,8610,8610,0
20250331,112600,448611710,8610,8610,8610,8610,0
20250331,112500,448611710,8610,8610,8610,8610,0
20250331,112400,448611710,8610,8610,8610,8610,0
20250331,112300,448611710,8610,8610,8610,8610,19
20250331,112200,448448120,8600,8600,8600,8600,134
20250331,112100,447295720,8600,8600,8600,8600,0
20250331,112000,447295720,8600,8610,8610,8600,400
20250331,111900,443855570,8620,8620,8620,8620,0
20250331,111800,443855570,8620,8620,8620,8620,0
20250331,111700,443855570,8620,8620,8620,8620,1
20250331,111600,443846950,8620,8620,8620,8620,0
20250331,111500,443846950,8620,8620,8620,8620,112
20250331,111400,442881510,8600,8620,8620,8600,150
20250331,111300,441590150,8630,8630,8630,8630,0
20250331,111200,441590150,8630,8630,8630,8630,0
20250331,111100,441590150,8630,8640,8640,8630,106
20250331,111000,440674580,8640,8640,8640,8640,0
20250331,110900,440674580,8640,8640,8640,8640,1
20250331,110800,440665940,8640,8640,8640,8640,0
20250331,110700,440665940,8640,8640,8640,8640,0
20250331,110600,440665940,8640,8640,8640,8640,0
20250331,110500,440665940,8640,8640,8640,8640,0
20250331,110400,440665940,8640,8640,8640,8640,0
20250331,110300,440665940,8640,8650,8650,8640,15
20250331,110200,440536330,8650,8640,8650,8640,111
20250331,110100,439577280,8620,8620,8620,8620,0
20250331,110000,439577280,8620,8620,8620,8620,0
20250331,105900,439577280,8620,8620,8630,8620,16
20250331,105800,439439320,8630,8630,8630,8630,19
20250331,105700,439275350,8620,8620,8620,8620,0
20250331,105600,439275350,8620,8620,8620,8620,0
20250331,105500,439275350,8620,8620,8620,8620,0
20250331,105400,439275350,8620,8620,8620,8620,2
20250331,105300,439258110,8620,8600,8620,8600,29
20250331,105200,439008180,8610,8610,8610,8610,17
20250331,105100,438861810,8620,8620,8620,8620,0
20250331,105000,438861810,8620,8630,8630,8610,35
20250331,104900,438560200,8620,8620,8620,8620,4
20250331,104800,438525720,8630,8630,8630,8630,17
20250331,104700,438379010,8630,8630,8630,8630,0
20250331,104600,438379010,8630,8630,8630,8630,108
20250331,104500,437446970,8610,8610,8610,8610,10
20250331,104400,437360870,8610,8630,8630,8610,73
20250331,104300,436731100,8640,8640,8640,8640,0
20250331,104200,436731100,8640,8640,8640,8640,20
20250331,104100,436558300,8640,8640,8640,8640,32
20250331,104000,436281820,8640,8640,8640,8640,11
20250331,103900,436186780,8630,8630,8630,8630,0
20250331,103800,436186780,8630,8630,8630,8630,20
20250331,103700,436014180,8630,8640,8640,8630,15
20250331,103600,435884630,8630,8630,8630,8630,0
20250331,103500,435884630,8630,8630,8630,8630,0
20250331,103400,435884630,8630,8640,8640,8630,75
20250331,103300,435236880,8620,8620,8620,8620,0
20250331,103200,435236880,8620,8620,8620,8620,0
20250331,103100,435236880,8620,8620,8620,8620,0
20250331,103000,435236880,8620,8640,8640,8620,22
20250331,102900,435047050,8640,8690,8690,8640,1275
20250331,102800,423984350,8680,8670,8680,8670,243
20250331,102700,421875310,8690,8700,8700,8690,421
20250331,102600,418214470,8700,8700,8700,8700,57
20250331,102500,417718570,8690,8690,8690,8690,0
20250331,102400,417718570,8690,8670,8690,8670,92
20250331,102300,416920030,8640,8640,8640,8640,161
20250331,102200,415528990,8630,8630,8630,8630,0
20250331,102100,415528990,8630,8630,8630,8630,0
20250331,102000,415528990,8630,8650,8650,8610,896
20250331,101900,407797750,8660,8660,8660,8660,22
20250331,101800,407607230,8650,8650,8650,8650,40
20250331,101700,407261230,8660,8660,8660,8660,207
20250331,101600,405468610,8660,8660,8660,8660,231
20250331,101500,403468150,8640,8640,8640,8640,34
20250331,101400,403174390,8630,8620,8630,8620,25
20250331,101300,402958860,8620,8600,8620,8600,124
20250331,101200,401891960,8590,8580,8590,8580,38
20250331,101100,401565600,8570,8570,8570,8570,0
20250331,101000,401565600,8570,8570,8570,8570,0
20250331,100900,401565600,8570,8570,8570,8570,0
20250331,100800,401565600,8570,8570,8570,8570,13
20250331,100700,401454190,8570,8560,8570,8560,23
20250331,100600,401257110,8550,8550,8550,8550,184
20250331,100500,399683910,8520,8520,8520,8520,0
20250331,100400,399683910,8520,8550,8550,8520,136
20250331,100300,398521770,8550,8550,8550,8550,0
20250331,100200,398521770,8550,8570,8570,8550,43
20250331,100100,398153680,8570,8570,8570,8570,0
20250331,100000,398153680,8570,8570,8570,8570,0
20250331,095900,398153680,8570,8570,8570,8570,61
20250331,095800,397630910,8570,8580,8580,8570,15
20250331,095700,397502260,8580,8580,8580,8580,3
20250331,095600,397476520,8570,8570,8570,8570,0
20250331,095500,397476520,8570,8550,8570,8550,376
20250331,095400,394260520,8540,8540,8550,8540,383
20250331,095300,390989270,8560,8560,8560,8560,20
20250331,095200,390818070,8560,8530,8560,8530,76
20250331,095100,390168140,8550,8520,8550,8520,1303
20250331,095000,379044710,8580,8580,8580,8580,0
20250331,094900,379044710,8580,8580,8580,8580,1
20250331,094800,379036130,8530,8560,8560,8530,695
20250331,094700,373103160,8570,8580,8580,8570,69
20250331,094600,372511300,8570,8560,8770,8560,458
20250331,094500,368562350,8540,8540,8540,8540,0
20250331,094400,368562350,8540,8560,8560,8540,269
20250331,094300,366261350,8550,8560,8560,8550,44
20250331,094200,365884990,8560,8560,8560,8560,14
20250331,094100,365765150,8560,8560,8560,8560,52
20250331,094000,365320030,8560,8570,8570,8560,138
20250331,093900,364137460,8560,8590,8600,8560,379
20250331,093800,360885620,8590,8590,8590,8590,21
20250331,093700,360705230,8630,8610,8630,8610,933
20250331,093600,352660410,8620,8600,8620,8600,359
20250331,093500,349570710,8620,8620,8630,8620,369
20250331,093400,346388750,8610,8580,8610,8540,587
20250331,093300,341345920,8580,8590,8600,8580,273
20250331,093200,339001180,8590,8600,8600,8590,10
20250331,093100,338915260,8610,8470,8610,8460,1256
20250331,093000,328201670,8460,8530,8530,8460,2311
20250331,092900,308532710,8540,8570,8570,8540,603
20250331,092800,303382360,8570,8610,8660,8570,2328
20250331,092700,283371830,8700,8620,8700,8610,102
20250331,092600,282492980,8630,8600,8640,8600,425
20250331,092500,278831330,8600,8600,8600,8600,519
20250331,092400,274367930,8580,8550,8590,8550,922
20250331,092300,266465910,8520,8570,8570,8520,784
20250331,092200,259765540,8580,8580,8580,8580,121
20250331,092100,258727360,8580,8590,8590,8580,157
20250331,092000,257379760,8570,8540,8590,8540,1213
20250331,091900,246987430,8540,8670,8670,8540,3044
20250331,091800,220844200,8650,8640,8660,8640,882
20250331,091700,213215770,8650,8670,8670,8630,1486
20250331,091600,200359540,8670,8690,8690,8670,387
20250331,091500,197002410,8680,8690,8690,8670,661
20250331,091400,191265760,8700,8720,8720,8690,1787
20250331,091300,175716770,8720,8760,8760,8720,399
20250331,091200,172235440,8730,8780,8780,8730,2949
20250331,091100,146424130,8780,8790,8790,8780,190
20250331,091000,144754860,8790,8780,8790,8770,257
20250331,090900,142499975,8785,8750,8800,8750,2365
20250331,090800,121699395,8750,8815,8850,8750,4754
20250331,090700,79766440,8820,8880,8880,8820,1232
20250331,090600,68877840,8860,8880,8895,8860,32
20250331,090500,68593710,8890,8950,8980,8850,5330
20250331,090400,21304360,8940,8940,8940,8940,101
20250331,090300,20401420,8950,8860,8970,8860,444
20250331,090200,16424120,8900,9000,9000,8900,651
20250331,090100,10626570,9010,9030,9030,9010,213
20250331,090000,8704320,9020,8900,9020,8900,978