KissMeData/199730/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202700,894384500,6400,6400,6400,6400,4144
20250331,202600,894384500,6400,6400,6400,6400,0
20250331,202500,894384500,6400,6400,6400,6400,0
20250331,202400,894384500,6400,6400,6400,6400,0
20250331,202300,894384500,6400,6400,6400,6400,0
20250331,202200,894384500,6400,6400,6400,6400,0
20250331,202100,894384500,6400,6400,6400,6400,0
20250331,202000,894384500,6400,6400,6400,6400,0
20250331,201900,894384500,6400,6400,6400,6400,0
20250331,201800,894384500,6400,6400,6400,6400,0
20250331,201700,894384500,6400,6400,6400,6400,0
20250331,201600,894384500,6400,6400,6400,6400,0
20250331,201500,894384500,6400,6400,6400,6400,0
20250331,201400,894384500,6400,6400,6400,6400,0
20250331,201300,894384500,6400,6400,6400,6400,0
20250331,201200,894384500,6400,6400,6400,6400,0
20250331,201100,894384500,6400,6400,6400,6400,0
20250331,201000,894384500,6400,6400,6400,6400,0
20250331,200900,894384500,6400,6400,6400,6400,0
20250331,200800,894384500,6400,6400,6400,6400,0
20250331,200700,894384500,6400,6400,6400,6400,0
20250331,200600,894384500,6400,6400,6400,6400,0
20250331,200500,894384500,6400,6400,6400,6400,0
20250331,200400,894384500,6400,6400,6400,6400,0
20250331,200300,894384500,6400,6400,6400,6400,0
20250331,200200,894384500,6400,6400,6400,6400,0
20250331,200100,894384500,6400,6400,6400,6400,0
20250331,200000,894384500,6400,6400,6400,6400,0
20250331,195900,894384500,6400,6400,6400,6400,0
20250331,195800,894384500,6400,6400,6400,6400,0
20250331,195700,894384500,6400,6400,6400,6400,4144
20250331,195600,894384500,6400,6400,6400,6400,0
20250331,195500,894384500,6400,6400,6400,6400,0
20250331,195400,894384500,6400,6400,6400,6400,0
20250331,195300,894384500,6400,6400,6400,6400,0
20250331,195200,894384500,6400,6400,6400,6400,0
20250331,195100,894384500,6400,6400,6400,6400,0
20250331,195000,894384500,6400,6400,6400,6400,0
20250331,194900,894384500,6400,6400,6400,6400,0
20250331,194800,894384500,6400,6400,6400,6400,0
20250331,194700,894384500,6400,6400,6400,6400,0
20250331,194600,894384500,6400,6400,6400,6400,0
20250331,194500,894384500,6400,6400,6400,6400,0
20250331,194400,894384500,6400,6400,6400,6400,0
20250331,194300,894384500,6400,6400,6400,6400,0
20250331,194200,894384500,6400,6400,6400,6400,0
20250331,194100,894384500,6400,6400,6400,6400,0
20250331,194000,894384500,6400,6400,6400,6400,0
20250331,193900,894384500,6400,6400,6400,6400,0
20250331,193800,894384500,6400,6400,6400,6400,0
20250331,193700,894384500,6400,6400,6400,6400,0
20250331,193600,894384500,6400,6400,6400,6400,0
20250331,193500,894384500,6400,6400,6400,6400,0
20250331,193400,894384500,6400,6400,6400,6400,0
20250331,193300,894384500,6400,6400,6400,6400,0
20250331,193200,894384500,6400,6400,6400,6400,0
20250331,193100,894384500,6400,6400,6400,6400,0
20250331,193000,894384500,6400,6400,6400,6400,0
20250331,192900,894384500,6400,6400,6400,6400,0
20250331,192800,894384500,6400,6400,6400,6400,0
20250331,192700,894384500,6400,6400,6400,6400,4144
20250331,192600,894384500,6400,6400,6400,6400,0
20250331,192500,894384500,6400,6400,6400,6400,0
20250331,192400,894384500,6400,6400,6400,6400,0
20250331,192300,894384500,6400,6400,6400,6400,0
20250331,192200,894384500,6400,6400,6400,6400,0
20250331,192100,894384500,6400,6400,6400,6400,0
20250331,192000,894384500,6400,6400,6400,6400,0
20250331,191900,894384500,6400,6400,6400,6400,0
20250331,191800,894384500,6400,6400,6400,6400,0
20250331,191700,894384500,6400,6400,6400,6400,0
20250331,191600,894384500,6400,6400,6400,6400,0
20250331,191500,894384500,6400,6400,6400,6400,0
20250331,191400,894384500,6400,6400,6400,6400,0
20250331,191300,894384500,6400,6400,6400,6400,0
20250331,191200,894384500,6400,6400,6400,6400,0
20250331,191100,894384500,6400,6400,6400,6400,0
20250331,191000,894384500,6400,6400,6400,6400,0
20250331,190900,894384500,6400,6400,6400,6400,0
20250331,190800,894384500,6400,6400,6400,6400,0
20250331,190700,894384500,6400,6400,6400,6400,0
20250331,190600,894384500,6400,6400,6400,6400,0
20250331,190500,894384500,6400,6400,6400,6400,0
20250331,190400,894384500,6400,6400,6400,6400,0
20250331,190300,894384500,6400,6400,6400,6400,0
20250331,190200,894384500,6400,6400,6400,6400,0
20250331,190100,894384500,6400,6400,6400,6400,0
20250331,190000,894384500,6400,6400,6400,6400,0
20250331,185900,894384500,6400,6400,6400,6400,0
20250331,185800,894384500,6400,6400,6400,6400,0
20250331,185700,894384500,6400,6400,6400,6400,4144
20250331,185600,894384500,6400,6400,6400,6400,0
20250331,185500,894384500,6400,6400,6400,6400,0
20250331,185400,894384500,6400,6400,6400,6400,0
20250331,185300,894384500,6400,6400,6400,6400,0
20250331,185200,894384500,6400,6400,6400,6400,0
20250331,185100,894384500,6400,6400,6400,6400,0
20250331,185000,894384500,6400,6400,6400,6400,0
20250331,184900,894384500,6400,6400,6400,6400,0
20250331,184800,894384500,6400,6400,6400,6400,0
20250331,184700,894384500,6400,6400,6400,6400,0
20250331,184600,894384500,6400,6400,6400,6400,0
20250331,184500,894384500,6400,6400,6400,6400,0
20250331,184400,894384500,6400,6400,6400,6400,0
20250331,184300,894384500,6400,6400,6400,6400,0
20250331,184200,894384500,6400,6400,6400,6400,0
20250331,184100,894384500,6400,6400,6400,6400,0
20250331,184000,894384500,6400,6400,6400,6400,0
20250331,183900,894384500,6400,6400,6400,6400,0
20250331,183800,894384500,6400,6400,6400,6400,0
20250331,183700,894384500,6400,6400,6400,6400,0
20250331,183600,894384500,6400,6400,6400,6400,0
20250331,183500,894384500,6400,6400,6400,6400,0
20250331,183400,894384500,6400,6400,6400,6400,0
20250331,183300,894384500,6400,6400,6400,6400,0
20250331,183200,894384500,6400,6400,6400,6400,0
20250331,183100,894384500,6400,6400,6400,6400,0
20250331,183000,894384500,6400,6400,6400,6400,0
20250331,182900,894384500,6400,6400,6400,6400,0
20250331,182800,894384500,6400,6400,6400,6400,0
20250331,182700,894384500,6400,6400,6400,6400,4144
20250331,182600,894384500,6400,6400,6400,6400,0
20250331,182500,894384500,6400,6400,6400,6400,0
20250331,182400,894384500,6400,6400,6400,6400,0
20250331,182300,894384500,6400,6400,6400,6400,0
20250331,182200,894384500,6400,6400,6400,6400,0
20250331,182100,894384500,6400,6400,6400,6400,0
20250331,182000,894384500,6400,6400,6400,6400,0
20250331,181900,894384500,6400,6400,6400,6400,0
20250331,181800,894384500,6400,6400,6400,6400,0
20250331,181700,894384500,6400,6400,6400,6400,0
20250331,181600,894384500,6400,6400,6400,6400,0
20250331,181500,894384500,6400,6400,6400,6400,0
20250331,181400,894384500,6400,6400,6400,6400,0
20250331,181300,894384500,6400,6400,6400,6400,0
20250331,181200,894384500,6400,6400,6400,6400,0
20250331,181100,894384500,6400,6400,6400,6400,0
20250331,181000,894384500,6400,6400,6400,6400,0
20250331,180900,894384500,6400,6400,6400,6400,0
20250331,180800,894384500,6400,6400,6400,6400,0
20250331,180700,894384500,6400,6400,6400,6400,0
20250331,180600,894384500,6400,6400,6400,6400,0
20250331,180500,894384500,6400,6400,6400,6400,0
20250331,180400,894384500,6400,6400,6400,6400,0
20250331,180300,894384500,6400,6400,6400,6400,0
20250331,180200,894384500,6400,6400,6400,6400,0
20250331,180100,894384500,6400,6400,6400,6400,0
20250331,180000,894384500,6400,6400,6400,6400,0
20250331,175900,894384500,6400,6400,6400,6400,0
20250331,175800,894384500,6400,6400,6400,6400,0
20250331,175700,894384500,6400,6400,6400,6400,4144
20250331,175600,894384500,6400,6400,6400,6400,0
20250331,175500,894384500,6400,6400,6400,6400,0
20250331,175400,894384500,6400,6400,6400,6400,0
20250331,175300,894384500,6400,6400,6400,6400,0
20250331,175200,894384500,6400,6400,6400,6400,0
20250331,175100,894384500,6400,6400,6400,6400,0
20250331,175000,894384500,6400,6400,6400,6400,0
20250331,174900,894384500,6400,6400,6400,6400,0
20250331,174800,894384500,6400,6400,6400,6400,0
20250331,174700,894384500,6400,6400,6400,6400,0
20250331,174600,894384500,6400,6400,6400,6400,0
20250331,174500,894384500,6400,6400,6400,6400,0
20250331,174400,894384500,6400,6400,6400,6400,0
20250331,174300,894384500,6400,6400,6400,6400,0
20250331,174200,894384500,6400,6400,6400,6400,0
20250331,174100,894384500,6400,6400,6400,6400,0
20250331,174000,894384500,6400,6400,6400,6400,0
20250331,173900,894384500,6400,6400,6400,6400,0
20250331,173800,894384500,6400,6400,6400,6400,0
20250331,173700,894384500,6400,6400,6400,6400,0
20250331,173600,894384500,6400,6400,6400,6400,0
20250331,173500,894384500,6400,6400,6400,6400,0
20250331,173400,894384500,6400,6400,6400,6400,0
20250331,173300,894384500,6400,6400,6400,6400,0
20250331,173200,894384500,6400,6400,6400,6400,0
20250331,173100,894384500,6400,6400,6400,6400,0
20250331,173000,894384500,6400,6400,6400,6400,0
20250331,172900,894384500,6400,6400,6400,6400,0
20250331,172800,894384500,6400,6400,6400,6400,0
20250331,172700,894384500,6400,6400,6400,6400,4144
20250331,172600,894384500,6400,6400,6400,6400,0
20250331,172500,894384500,6400,6400,6400,6400,0
20250331,172400,894384500,6400,6400,6400,6400,0
20250331,172300,894384500,6400,6400,6400,6400,0
20250331,172200,894384500,6400,6400,6400,6400,0
20250331,172100,894384500,6400,6400,6400,6400,0
20250331,172000,894384500,6400,6400,6400,6400,0
20250331,171900,894384500,6400,6400,6400,6400,0
20250331,171800,894384500,6400,6400,6400,6400,0
20250331,171700,894384500,6400,6400,6400,6400,0
20250331,171600,894384500,6400,6400,6400,6400,0
20250331,171500,894384500,6400,6400,6400,6400,0
20250331,171400,894384500,6400,6400,6400,6400,0
20250331,171300,894384500,6400,6400,6400,6400,0
20250331,171200,894384500,6400,6400,6400,6400,0
20250331,171100,894384500,6400,6400,6400,6400,0
20250331,171000,894384500,6400,6400,6400,6400,0
20250331,170900,894384500,6400,6400,6400,6400,0
20250331,170800,894384500,6400,6400,6400,6400,0
20250331,170700,894384500,6400,6400,6400,6400,0
20250331,170600,894384500,6400,6400,6400,6400,0
20250331,170500,894384500,6400,6400,6400,6400,0
20250331,170400,894384500,6400,6400,6400,6400,0
20250331,170300,894384500,6400,6400,6400,6400,0
20250331,170200,894384500,6400,6400,6400,6400,0
20250331,170100,894384500,6400,6400,6400,6400,0
20250331,170000,894384500,6400,6400,6400,6400,0
20250331,165900,894384500,6400,6400,6400,6400,0
20250331,165800,894384500,6400,6400,6400,6400,0
20250331,165700,894384500,6400,6400,6400,6400,4144
20250331,165600,894384500,6400,6400,6400,6400,0
20250331,165500,894384500,6400,6400,6400,6400,0
20250331,165400,894384500,6400,6400,6400,6400,0
20250331,165300,894384500,6400,6400,6400,6400,0
20250331,165200,894384500,6400,6400,6400,6400,0
20250331,165100,894384500,6400,6400,6400,6400,0
20250331,165000,894384500,6400,6400,6400,6400,0
20250331,164900,894384500,6400,6400,6400,6400,0
20250331,164800,894384500,6400,6400,6400,6400,0
20250331,164700,894384500,6400,6400,6400,6400,0
20250331,164600,894384500,6400,6400,6400,6400,0
20250331,164500,894384500,6400,6400,6400,6400,0
20250331,164400,894384500,6400,6400,6400,6400,0
20250331,164300,894384500,6400,6400,6400,6400,0
20250331,164200,894384500,6400,6400,6400,6400,0
20250331,164100,894384500,6400,6400,6400,6400,0
20250331,164000,894384500,6400,6400,6400,6400,0
20250331,163900,894384500,6400,6400,6400,6400,0
20250331,163800,894384500,6400,6400,6400,6400,0
20250331,163700,894384500,6400,6400,6400,6400,0
20250331,163600,894384500,6400,6400,6400,6400,0
20250331,163500,894384500,6400,6400,6400,6400,0
20250331,163400,894384500,6400,6400,6400,6400,0
20250331,163300,894384500,6400,6400,6400,6400,0
20250331,163200,894384500,6400,6400,6400,6400,0
20250331,163100,894384500,6400,6400,6400,6400,0
20250331,163000,894384500,6400,6400,6400,6400,0
20250331,162900,894384500,6400,6400,6400,6400,0
20250331,162800,894384500,6400,6400,6400,6400,0
20250331,162700,894384500,6400,6400,6400,6400,4144
20250331,162600,894384500,6400,6400,6400,6400,0
20250331,162500,894384500,6400,6400,6400,6400,0
20250331,162400,894384500,6400,6400,6400,6400,0
20250331,162300,894384500,6400,6400,6400,6400,0
20250331,162200,894384500,6400,6400,6400,6400,0
20250331,162100,894384500,6400,6400,6400,6400,0
20250331,162000,894384500,6400,6400,6400,6400,0
20250331,161900,894384500,6400,6400,6400,6400,0
20250331,161800,894384500,6400,6400,6400,6400,0
20250331,161700,894384500,6400,6400,6400,6400,0
20250331,161600,894384500,6400,6400,6400,6400,0
20250331,161500,894384500,6400,6400,6400,6400,0
20250331,161400,894384500,6400,6400,6400,6400,0
20250331,161300,894384500,6400,6400,6400,6400,0
20250331,161200,894384500,6400,6400,6400,6400,0
20250331,161100,894384500,6400,6400,6400,6400,0
20250331,161000,894384500,6400,6400,6400,6400,0
20250331,160900,894384500,6400,6400,6400,6400,0
20250331,160800,894384500,6400,6400,6400,6400,0
20250331,160700,894384500,6400,6400,6400,6400,0
20250331,160600,894384500,6400,6400,6400,6400,0
20250331,160500,894384500,6400,6400,6400,6400,0
20250331,160400,894384500,6400,6400,6400,6400,0
20250331,160300,894384500,6400,6400,6400,6400,0
20250331,160200,894384500,6400,6400,6400,6400,0
20250331,160100,894384500,6400,6400,6400,6400,0
20250331,160000,894384500,6400,6400,6400,6400,0
20250331,155900,894384500,6400,6400,6400,6400,0
20250331,155800,894384500,6400,6400,6400,6400,0
20250331,155700,894384500,6400,6400,6400,6400,4144
20250331,155600,894384500,6400,6400,6400,6400,0
20250331,155500,894384500,6400,6400,6400,6400,0
20250331,155400,894384500,6400,6400,6400,6400,0
20250331,155300,894384500,6400,6400,6400,6400,0
20250331,155200,894384500,6400,6400,6400,6400,0
20250331,155100,894384500,6400,6400,6400,6400,0
20250331,155000,894384500,6400,6400,6400,6400,0
20250331,154900,894384500,6400,6400,6400,6400,0
20250331,154800,894384500,6400,6400,6400,6400,0
20250331,154700,894384500,6400,6400,6400,6400,0
20250331,154600,894384500,6400,6400,6400,6400,0
20250331,154500,894384500,6400,6400,6400,6400,0
20250331,154400,894384500,6400,6400,6400,6400,0
20250331,154300,894384500,6400,6400,6400,6400,0
20250331,154200,894384500,6400,6400,6400,6400,0
20250331,154100,894384500,6400,6400,6400,6400,0
20250331,154000,894384500,6400,6400,6400,6400,0
20250331,153900,894384500,6400,6400,6400,6400,0
20250331,153800,894384500,6400,6400,6400,6400,0
20250331,153700,894384500,6400,6400,6400,6400,0
20250331,153600,894384500,6400,6400,6400,6400,0
20250331,153500,894384500,6400,6400,6400,6400,0
20250331,153400,894384500,6400,6400,6400,6400,0
20250331,153300,894384500,6400,6400,6400,6400,0
20250331,153200,894384500,6400,6400,6400,6400,0
20250331,153100,894384500,6400,6400,6400,6400,0
20250331,153000,894384500,6400,6400,6400,6400,4144
20250331,152900,867862900,6330,6330,6330,6330,0
20250331,152800,867862900,6330,6330,6330,6330,0
20250331,152700,867862900,6330,6330,6330,6330,0
20250331,152600,867862900,6330,6330,6330,6330,0
20250331,152500,867862900,6330,6330,6330,6330,0
20250331,152400,867862900,6330,6330,6330,6330,0
20250331,152300,867862900,6330,6330,6330,6330,0
20250331,152200,867862900,6330,6330,6330,6330,0
20250331,152100,867862900,6330,6330,6330,6330,0
20250331,152000,867862900,6330,6330,6330,6330,0
20250331,151900,867862900,6330,6370,6380,6330,551
20250331,151800,864354200,6360,6360,6360,6360,725
20250331,151700,859743200,6360,6370,6370,6320,570
20250331,151600,856129390,6370,6370,6370,6370,172
20250331,151500,855033750,6370,6370,6370,6370,0
20250331,151400,855033750,6370,6320,6370,6320,302
20250331,151300,853114640,6320,6320,6320,6320,392
20250331,151200,850637200,6350,6350,6350,6350,1
20250331,151100,850630850,6320,6350,6350,6320,101
20250331,151000,849991900,6320,6320,6320,6320,148
20250331,150900,849056540,6320,6340,6340,6320,2601
20250331,150800,832613200,6350,6370,6370,6350,61
20250331,150700,832225230,6370,6370,6370,6370,1
20250331,150600,832218860,6370,6350,6370,6350,21
20250331,150500,832085490,6350,6350,6350,6350,13
20250331,150400,832002940,6340,6340,6340,6340,60
20250331,150300,831622540,6340,6340,6340,6340,30
20250331,150200,831432340,6320,6320,6320,6320,10
20250331,150100,831369140,6310,6320,6320,6310,800
20250331,150000,826320760,6320,6320,6320,6320,2
20250331,145900,826308120,6310,6330,6330,6310,1690
20250331,145800,815633730,6320,6320,6320,6320,230
20250331,145700,814180130,6320,6320,6320,6320,5
20250331,145600,814148530,6320,6320,6320,6320,335
20250331,145500,812031330,6320,6340,6340,6320,970
20250331,145400,805892230,6350,6350,6350,6350,0
20250331,145300,805892230,6350,6350,6350,6350,51
20250331,145200,805568380,6350,6350,6350,6350,0
20250331,145100,805568380,6350,6350,6350,6350,0
20250331,145000,805568380,6350,6350,6350,6350,661
20250331,144900,801371030,6350,6350,6380,6350,123
20250331,144800,800589750,6360,6360,6360,6360,357
20250331,144700,798319230,6350,6350,6350,6350,0
20250331,144600,798319230,6350,6350,6350,6350,371
20250331,144500,795963380,6340,6340,6340,6330,38
20250331,144400,795722480,6330,6320,6330,6320,137
20250331,144300,794856140,6310,6310,6310,6310,16
20250331,144200,794755180,6300,6300,6300,6300,28
20250331,144100,794578780,6290,6290,6290,6290,30
20250331,144000,794390080,6290,6290,6290,6290,1038
20250331,143900,787861060,6280,6280,6280,6280,0
20250331,143800,787861060,6280,6280,6280,6280,0
20250331,143700,787861060,6280,6280,6280,6280,0
20250331,143600,787861060,6280,6280,6280,6280,0
20250331,143500,787861060,6280,6280,6300,6280,69
20250331,143400,787426740,6280,6280,6290,6280,193
20250331,143300,786214680,6280,6280,6280,6280,13
20250331,143200,786133040,6280,6290,6290,6280,183
20250331,143100,784982750,6310,6310,6310,6310,0
20250331,143000,784982750,6310,6310,6310,6310,0
20250331,142900,784982750,6310,6310,6310,6310,0
20250331,142800,784982750,6310,6310,6310,6310,0
20250331,142700,784982750,6310,6310,6310,6300,52
20250331,142600,784654770,6310,6310,6310,6310,1
20250331,142500,784648460,6330,6330,6330,6330,0
20250331,142400,784648460,6330,6330,6340,6310,32
20250331,142300,784446030,6340,6300,6340,6300,113
20250331,142200,783733970,6300,6300,6300,6300,20
20250331,142100,783607970,6280,6290,6300,6270,215
20250331,142000,782256960,6290,6260,6290,6260,721
20250331,141900,777737250,6270,6250,6270,6250,71
20250331,141800,777292200,6240,6240,6240,6240,12
20250331,141700,777217320,6270,6230,6270,6230,304
20250331,141600,775322350,6220,6240,6240,6220,104
20250331,141500,774675390,6200,6210,6210,6200,1281
20250331,141400,766722270,6210,6220,6220,6210,739
20250331,141300,762129580,6260,6260,6260,6260,0
20250331,141200,762129580,6260,6260,6260,6260,0
20250331,141100,762129580,6260,6260,6260,6260,0
20250331,141000,762129580,6260,6240,6260,6210,943
20250331,140900,756264690,6260,6260,6260,6250,9
20250331,140800,756208360,6250,6250,6250,6250,0
20250331,140700,756208360,6250,6250,6250,6250,4
20250331,140600,756183360,6260,6260,6260,6260,0
20250331,140500,756183360,6260,6260,6260,6260,5
20250331,140400,756152060,6250,6250,6250,6250,95
20250331,140300,755558310,6260,6250,6260,6250,5
20250331,140200,755527020,6250,6260,6260,6250,2
20250331,140100,755514510,6260,6260,6260,6260,0
20250331,140000,755514510,6260,6260,6260,6260,5
20250331,135900,755483210,6240,6240,6240,6240,8
20250331,135800,755433290,6260,6260,6260,6260,0
20250331,135700,755433290,6260,6250,6260,6250,3291
20250331,135600,734864490,6250,6250,6250,6250,100
20250331,135500,734239490,6260,6250,6260,6250,24
20250331,135400,734089350,6240,6240,6240,6240,22
20250331,135300,733952070,6270,6260,6270,6210,2959
20250331,135200,715506570,6280,6280,6280,6280,1
20250331,135100,715500290,6280,6280,6280,6280,0
20250331,135000,715500290,6280,6280,6280,6280,0
20250331,134900,715500290,6280,6260,6280,6260,5
20250331,134800,715468910,6280,6280,6280,6280,4
20250331,134700,715443790,6260,6260,6260,6260,0
20250331,134600,715443790,6260,6260,6260,6260,132
20250331,134500,714617470,6260,6260,6260,6260,14
20250331,134400,714529830,6280,6270,6280,6260,94
20250331,134300,713940410,6280,6280,6280,6280,0
20250331,134200,713940410,6280,6280,6280,6280,0
20250331,134100,713940410,6280,6280,6280,6280,20
20250331,134000,713814810,6280,6280,6280,6280,0
20250331,133900,713814810,6280,6280,6280,6280,40
20250331,133800,713563610,6280,6260,6280,6260,151
20250331,133700,712617350,6280,6280,6280,6280,0
20250331,133600,712617350,6280,6280,6280,6280,1
20250331,133500,712611070,6260,6260,6280,6250,874
20250331,133400,707140310,6290,6270,6290,6270,6
20250331,133300,707102590,6260,6260,6260,6260,0
20250331,133200,707102590,6260,6260,6260,6260,0
20250331,133100,707102590,6260,6260,6260,6260,201
20250331,133000,705844330,6280,6280,6280,6280,0
20250331,132900,705844330,6280,6280,6280,6280,1
20250331,132800,705838050,6280,6280,6280,6280,0
20250331,132700,705838050,6280,6280,6280,6280,4
20250331,132600,705812930,6250,6260,6260,6250,172
20250331,132500,704737860,6260,6260,6260,6260,2
20250331,132400,704725340,6280,6260,6280,6260,5
20250331,132300,704693960,6300,6300,6300,6300,0
20250331,132200,704693960,6300,6300,6300,6300,0
20250331,132100,704693960,6300,6300,6300,6300,0
20250331,132000,704693960,6300,6300,6300,6300,4
20250331,131900,704668760,6260,6270,6290,6260,1680
20250331,131800,694118650,6290,6290,6290,6290,5
20250331,131700,694087200,6280,6250,6280,6250,240
20250331,131600,692583360,6250,6260,6260,6250,16
20250331,131500,692483350,6270,6270,6270,6270,1
20250331,131400,692477080,6270,6260,6270,6260,120
20250331,131300,691725850,6260,6250,6270,6250,383
20250331,131200,689331940,6260,6260,6260,6260,82
20250331,131100,688818620,6260,6270,6270,6260,369
20250331,131000,686508580,6280,6280,6280,6280,4
20250331,130900,686483460,6260,6260,6260,6260,11
20250331,130800,686414600,6260,6280,6280,6260,1949
20250331,130700,674201580,6280,6320,6360,6280,569
20250331,130600,670626560,6400,6250,6400,6230,2818
20250331,130500,652903360,6260,6270,6270,6260,322
20250331,130400,650886560,6280,6280,6280,6280,100
20250331,130300,650258560,6290,6340,6340,6280,968
20250331,130200,644157960,6350,6340,6350,6340,195
20250331,130100,642921470,6340,6330,6340,6330,55
20250331,130000,642572820,6330,6330,6330,6330,387
20250331,125900,640123110,6330,6310,6330,6310,464
20250331,125800,637191600,6310,6310,6310,6310,1
20250331,125700,637185290,6260,6260,6260,6260,0
20250331,125600,637185290,6260,6270,6270,6260,21
20250331,125500,637053730,6270,6280,6280,6270,1221
20250331,125400,629390580,6310,6300,6310,6280,520
20250331,125300,626119690,6305,6305,6305,6305,0
20250331,125200,626119690,6305,6305,6305,6305,10
20250331,125100,626056640,6305,6305,6305,6305,19
20250331,125000,625936845,6320,6310,6320,6310,121
20250331,124900,625172145,6320,6320,6320,6320,0
20250331,124800,625172145,6320,6320,6320,6320,11
20250331,124700,625102625,6310,6310,6315,6310,281
20250331,124600,623329510,6310,6310,6310,6310,110
20250331,124500,622635410,6310,6280,6310,6280,67
20250331,124400,622213560,6300,6290,6300,6290,324
20250331,124300,620174100,6290,6310,6310,6290,64
20250331,124200,619771400,6330,6310,6330,6310,160
20250331,124100,618759800,6320,6320,6320,6300,237
20250331,124000,617265960,6310,6290,6320,6290,1042
20250331,123900,610711310,6320,6310,6320,6310,342
20250331,123800,608551570,6310,6310,6310,6310,26
20250331,123700,608387510,6280,6280,6280,6280,58
20250331,123600,608023270,6300,6300,6300,6300,80
20250331,123500,607519270,6300,6300,6300,6300,0
20250331,123400,607519270,6300,6290,6300,6290,212
20250331,123300,606185660,6290,6290,6290,6290,160
20250331,123200,605179260,6300,6270,6300,6270,8
20250331,123100,605128950,6280,6280,6280,6280,58
20250331,123000,604764710,6300,6300,6300,6300,0
20250331,122900,604764710,6300,6300,6300,6300,0
20250331,122800,604764710,6300,6300,6300,6300,0
20250331,122700,604764710,6300,6300,6300,6300,0
20250331,122600,604764710,6300,6300,6300,6300,0
20250331,122500,604764710,6300,6300,6300,6300,0
20250331,122400,604764710,6300,6300,6300,6300,0
20250331,122300,604764710,6300,6300,6300,6300,32
20250331,122200,604563110,6290,6280,6300,6280,231
20250331,122100,603109960,6280,6280,6280,6280,75
20250331,122000,602638960,6280,6260,6280,6260,446
20250331,121900,599841580,6260,6260,6260,6260,4
20250331,121800,599816540,6230,6230,6230,6230,0
20250331,121700,599816540,6230,6230,6230,6230,148
20250331,121600,598894500,6230,6240,6240,6230,153
20250331,121500,597940910,6240,6240,6240,6240,260
20250331,121400,596318510,6270,6230,6270,6230,310
20250331,121300,594387050,6230,6240,6240,6230,263
20250331,121200,592748160,6230,6270,6270,6230,659
20250331,121100,588638230,6270,6270,6270,6270,79
20250331,121000,588142900,6270,6260,6270,6260,619
20250331,120900,584266300,6260,6240,6260,6230,1033
20250331,120800,577817010,6250,6250,6250,6250,210
20250331,120700,576504510,6270,6250,6270,6250,129
20250331,120600,575696680,6250,6260,6260,6250,500
20250331,120500,572569680,6260,6260,6260,6260,0
20250331,120400,572569680,6260,6260,6260,6260,22
20250331,120300,572431960,6260,6290,6290,6250,2035
20250331,120200,559686810,6310,6310,6310,6310,0
20250331,120100,559686810,6310,6310,6310,6310,0
20250331,120000,559686810,6310,6310,6310,6310,0
20250331,115900,559686810,6310,6310,6310,6310,29
20250331,115800,559503820,6280,6310,6310,6280,202
20250331,115700,558232830,6300,6300,6300,6300,0
20250331,115600,558232830,6300,6300,6300,6300,0
20250331,115500,558232830,6300,6300,6300,6300,6
20250331,115400,558195030,6300,6340,6340,6300,146
20250331,115300,557275190,6300,6300,6300,6300,9
20250331,115200,557218490,6300,6310,6350,6300,384
20250331,115100,554798760,6310,6320,6320,6300,157
20250331,115000,553806740,6340,6320,6340,6320,5
20250331,114900,553775080,6320,6340,6340,6320,11
20250331,114800,553705400,6340,6340,6340,6340,2
20250331,114700,553692720,6360,6330,6360,6330,159
20250331,114600,552685500,6330,6330,6330,6330,1
20250331,114500,552679170,6330,6300,6330,6290,102
20250331,114400,552037070,6300,6330,6330,6300,180
20250331,114300,550898540,6330,6300,6330,6300,102
20250331,114200,550254910,6300,6300,6300,6300,6
20250331,114100,550217110,6290,6290,6290,6290,54
20250331,114000,549877450,6290,6290,6290,6280,1559
20250331,113900,540075470,6320,6320,6320,6320,1
20250331,113800,540069150,6300,6300,6300,6300,0
20250331,113700,540069150,6300,6290,6300,6290,40
20250331,113600,539817170,6300,6300,6300,6300,5
20250331,113500,539785670,6280,6300,6300,6280,312
20250331,113400,537822190,6330,6330,6330,6330,0
20250331,113300,537822190,6330,6330,6330,6330,1
20250331,113200,537815860,6330,6320,6330,6320,4
20250331,113100,537790550,6330,6340,6340,6300,1424
20250331,113000,528801220,6370,6350,6370,6340,212
20250331,112900,527456960,6440,6440,6440,6440,0
20250331,112800,527456960,6440,6320,6440,6320,540
20250331,112700,524000830,6320,6320,6320,6320,277
20250331,112600,522250190,6330,6350,6350,6330,752
20250331,112500,517488080,6390,6380,6390,6380,300
20250331,112400,515573930,6370,6370,6370,6330,501
20250331,112300,512399860,6440,6390,6440,6390,134
20250331,112200,511542550,6330,6430,6520,6330,1900
20250331,112100,499360540,6430,6410,6430,6410,41
20250331,112000,499096930,6420,6320,6520,6320,1696
20250331,111900,488151220,6320,6340,6340,6320,300
20250331,111800,486252130,6360,6360,6360,6360,2
20250331,111700,486239410,6360,6330,6360,6330,52
20250331,111600,485910220,6370,6370,6370,6370,0
20250331,111500,485910220,6370,6350,6370,6320,534
20250331,111400,482528110,6360,6410,6410,6360,57
20250331,111300,482163930,6420,6380,6420,6380,300
20250331,111200,480249850,6380,6380,6380,6380,84
20250331,111100,479713930,6380,6380,6380,6380,1
20250331,111000,479707550,6380,6370,6380,6370,157
20250331,110900,478707450,6370,6370,6370,6370,23
20250331,110800,478560940,6330,6340,6340,6330,261
20250331,110700,476908790,6380,6380,6380,6380,1
20250331,110600,476902410,6380,6380,6380,6380,0
20250331,110500,476902410,6380,6380,6380,6380,1
20250331,110400,476896030,6330,6330,6330,6330,200
20250331,110300,475630030,6380,6330,6380,6330,160
20250331,110200,474616220,6300,6370,6370,6300,2048
20250331,110100,461678080,6380,6380,6380,6380,5
20250331,110000,461646180,6380,6420,6420,6380,81
20250331,105900,461129260,6420,6420,6420,6420,10
20250331,105800,461065060,6420,6420,6420,6420,0
20250331,105700,461065060,6420,6420,6420,6420,0
20250331,105600,461065060,6420,6420,6420,6420,3
20250331,105500,461045800,6410,6390,6410,6390,406
20250331,105400,458451440,6390,6380,6390,6380,4
20250331,105300,458425910,6360,6360,6360,6360,35
20250331,105200,458203310,6360,6360,6360,6360,0
20250331,105100,458203310,6360,6380,6380,6340,158
20250331,105000,457198470,6420,6420,6420,6420,0
20250331,104900,457198470,6420,6380,6420,6380,3
20250331,104800,457179290,6330,6380,6380,6330,863
20250331,104700,451692630,6410,6410,6410,6410,0
20250331,104600,451692630,6410,6410,6410,6410,157
20250331,104500,450686260,6370,6370,6370,6370,0
20250331,104400,450686260,6370,6370,6370,6370,0
20250331,104300,450686260,6370,6370,6370,6370,0
20250331,104200,450686260,6370,6370,6370,6370,0
20250331,104100,450686260,6370,6400,6400,6370,305
20250331,104000,448740930,6400,6400,6400,6400,22
20250331,103900,448600130,6410,6410,6410,6410,0
20250331,103800,448600130,6410,6410,6410,6410,292
20250331,103700,446728410,6410,6410,6410,6410,0
20250331,103600,446728410,6410,6400,6410,6400,3
20250331,103500,446709200,6420,6420,6420,6420,0
20250331,103400,446709200,6420,6420,6420,6420,0
20250331,103300,446709200,6420,6430,6430,6420,150
20250331,103200,445745700,6440,6440,6440,6440,1
20250331,103100,445739260,6450,6450,6450,6450,0
20250331,103000,445739260,6450,6430,6460,6420,297
20250331,102900,443824070,6450,6440,6450,6440,244
20250331,102800,442250810,6430,6430,6430,6430,203
20250331,102700,440945520,6420,6420,6420,6420,0
20250331,102600,440945520,6420,6420,6420,6420,16
20250331,102500,440842800,6380,6380,6380,6380,0
20250331,102400,440842800,6380,6380,6380,6380,0
20250331,102300,440842800,6380,6380,6380,6380,0
20250331,102200,440842800,6380,6380,6380,6380,143
20250331,102100,439930460,6380,6380,6380,6380,0
20250331,102000,439930460,6380,6380,6380,6380,0
20250331,101900,439930460,6380,6380,6380,6380,3148
20250331,101800,419846220,6380,6380,6380,6380,16
20250331,101700,419744140,6300,6430,6430,6300,1146
20250331,101600,412461420,6430,6430,6430,6430,0
20250331,101500,412461420,6430,6430,6430,6430,2
20250331,101400,412448560,6410,6410,6410,6410,1
20250331,101300,412442150,6430,6420,6430,6420,62
20250331,101200,412044050,6400,6400,6400,6400,0
20250331,101100,412044050,6400,6400,6400,6400,74
20250331,101000,411570450,6400,6380,6400,6380,134
20250331,100900,410715140,6400,6400,6400,6400,178
20250331,100800,409575940,6360,6360,6360,6360,0
20250331,100700,409575940,6360,6360,6360,6360,0
20250331,100600,409575940,6360,6430,6440,6350,1367
20250331,100500,400852010,6420,6420,6420,6420,58
20250331,100400,400479650,6420,6420,6420,6420,1
20250331,100300,400473230,6430,6430,6430,6430,25
20250331,100200,400312480,6400,6410,6410,6400,400
20250331,100100,397752140,6400,6420,6420,6400,200
20250331,100000,396469320,6450,6440,6450,6440,521
20250331,095900,393108970,6390,6390,6390,6390,1
20250331,095800,393102580,6390,6390,6390,6390,1
20250331,095700,393096190,6390,6460,6460,6390,2395
20250331,095600,377790890,6420,6420,6420,6420,0
20250331,095500,377790890,6420,6450,6470,6420,844
20250331,095400,372360470,6460,6460,6470,6420,3587
20250331,095300,349250080,6420,6400,6420,6400,218
20250331,095200,347851440,6400,6400,6400,6400,0
20250331,095100,347851440,6400,6360,6400,6360,1678
20250331,095000,337146540,6340,6350,6360,6340,395
20250331,094900,334637680,6350,6310,6350,6310,54
20250331,094800,334296900,6310,6310,6310,6310,19
20250331,094700,334177010,6310,6310,6310,6310,0
20250331,094600,334177010,6310,6330,6330,6310,400
20250331,094500,331651850,6310,6310,6310,6300,1060
20250331,094400,324973250,6290,6310,6310,6290,178
20250331,094300,323851370,6270,6330,6330,6270,2120
20250331,094200,310502070,6330,6330,6330,6330,626
20250331,094100,306539490,6330,6390,6390,6330,650
20250331,094000,302424510,6400,6400,6400,6400,0
20250331,093900,302424510,6400,6400,6400,6400,0
20250331,093800,302424510,6400,6340,6400,6340,87
20250331,093700,301871730,6340,6340,6340,6340,650
20250331,093600,297750730,6340,6360,6360,6340,150
20250331,093500,296798570,6360,6360,6360,6360,0
20250331,093400,296798570,6360,6370,6370,6360,497
20250331,093300,293633250,6420,6360,6420,6360,86
20250331,093200,293085930,6360,6410,6410,6360,469
20250331,093100,290095600,6410,6410,6410,6410,120
20250331,093000,289326400,6400,6390,6400,6390,3
20250331,092900,289307210,6390,6390,6390,6380,960
20250331,092800,283176090,6480,6350,6550,6340,2009
20250331,092700,270338600,6340,6380,6380,6340,1580
20250331,092600,260291920,6370,6370,6420,6360,1027
20250331,092500,253750930,6360,6380,6380,6360,973
20250331,092400,247550320,6420,6410,6450,6360,1642
20250331,092300,237052820,6460,6450,6460,6390,1106
20250331,092200,229959790,6450,6520,6520,6450,1068
20250331,092100,223066020,6540,6470,6550,6440,544
20250331,092000,219526590,6450,6460,6460,6450,266
20250331,091900,217810690,6450,6450,6450,6450,119
20250331,091800,217043140,6450,6470,6480,6450,229
20250331,091700,215565100,6470,6460,6470,6420,836
20250331,091600,210190980,6470,6450,6470,6450,55
20250331,091500,209835150,6440,6450,6450,6420,433
20250331,091400,207052820,6460,6470,6470,6420,768
20250331,091300,202088170,6470,6510,6510,6470,1069
20250331,091200,195169490,6470,6560,6560,6470,2065
20250331,091100,181716050,6600,6380,6600,6380,5639
20250331,091000,145054810,6380,6290,6380,6290,712
20250331,090900,140565290,6290,6310,6310,6290,188
20250331,090800,139380380,6310,6280,6310,6260,465
20250331,090700,136461110,6280,6280,6290,6260,386
20250331,090600,134035480,6290,6290,6310,6260,1277
20250331,090500,126022670,6260,6340,6340,6260,2723
20250331,090400,108884780,6300,6290,6330,6270,2943
20250331,090300,90347020,6300,6360,6360,6300,2424
20250331,090200,74972750,6360,6350,6380,6320,4291
20250331,090100,47784000,6340,6400,6420,6340,2174
20250331,090000,33932930,6370,6440,6500,6370,5199