KissMeData/210980/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203000,333114410,8100,8100,8100,8100,923
20250331,202900,333114410,8100,8100,8100,8100,0
20250331,202800,333114410,8100,8100,8100,8100,0
20250331,202700,333114410,8100,8100,8100,8100,0
20250331,202600,333114410,8100,8100,8100,8100,0
20250331,202500,333114410,8100,8100,8100,8100,0
20250331,202400,333114410,8100,8100,8100,8100,0
20250331,202300,333114410,8100,8100,8100,8100,0
20250331,202200,333114410,8100,8100,8100,8100,0
20250331,202100,333114410,8100,8100,8100,8100,0
20250331,202000,333114410,8100,8100,8100,8100,0
20250331,201900,333114410,8100,8100,8100,8100,0
20250331,201800,333114410,8100,8100,8100,8100,0
20250331,201700,333114410,8100,8100,8100,8100,0
20250331,201600,333114410,8100,8100,8100,8100,0
20250331,201500,333114410,8100,8100,8100,8100,0
20250331,201400,333114410,8100,8100,8100,8100,0
20250331,201300,333114410,8100,8100,8100,8100,0
20250331,201200,333114410,8100,8100,8100,8100,0
20250331,201100,333114410,8100,8100,8100,8100,0
20250331,201000,333114410,8100,8100,8100,8100,0
20250331,200900,333114410,8100,8100,8100,8100,0
20250331,200800,333114410,8100,8100,8100,8100,0
20250331,200700,333114410,8100,8100,8100,8100,0
20250331,200600,333114410,8100,8100,8100,8100,0
20250331,200500,333114410,8100,8100,8100,8100,0
20250331,200400,333114410,8100,8100,8100,8100,0
20250331,200300,333114410,8100,8100,8100,8100,0
20250331,200200,333114410,8100,8100,8100,8100,0
20250331,200100,333114410,8100,8100,8100,8100,0
20250331,200000,333114410,8100,8100,8100,8100,923
20250331,195900,333114410,8100,8100,8100,8100,0
20250331,195800,333114410,8100,8100,8100,8100,0
20250331,195700,333114410,8100,8100,8100,8100,0
20250331,195600,333114410,8100,8100,8100,8100,0
20250331,195500,333114410,8100,8100,8100,8100,0
20250331,195400,333114410,8100,8100,8100,8100,0
20250331,195300,333114410,8100,8100,8100,8100,0
20250331,195200,333114410,8100,8100,8100,8100,0
20250331,195100,333114410,8100,8100,8100,8100,0
20250331,195000,333114410,8100,8100,8100,8100,0
20250331,194900,333114410,8100,8100,8100,8100,0
20250331,194800,333114410,8100,8100,8100,8100,0
20250331,194700,333114410,8100,8100,8100,8100,0
20250331,194600,333114410,8100,8100,8100,8100,0
20250331,194500,333114410,8100,8100,8100,8100,0
20250331,194400,333114410,8100,8100,8100,8100,0
20250331,194300,333114410,8100,8100,8100,8100,0
20250331,194200,333114410,8100,8100,8100,8100,0
20250331,194100,333114410,8100,8100,8100,8100,0
20250331,194000,333114410,8100,8100,8100,8100,0
20250331,193900,333114410,8100,8100,8100,8100,0
20250331,193800,333114410,8100,8100,8100,8100,0
20250331,193700,333114410,8100,8100,8100,8100,0
20250331,193600,333114410,8100,8100,8100,8100,0
20250331,193500,333114410,8100,8100,8100,8100,0
20250331,193400,333114410,8100,8100,8100,8100,0
20250331,193300,333114410,8100,8100,8100,8100,0
20250331,193200,333114410,8100,8100,8100,8100,0
20250331,193100,333114410,8100,8100,8100,8100,0
20250331,193000,333114410,8100,8100,8100,8100,923
20250331,192900,333114410,8100,8100,8100,8100,0
20250331,192800,333114410,8100,8100,8100,8100,0
20250331,192700,333114410,8100,8100,8100,8100,0
20250331,192600,333114410,8100,8100,8100,8100,0
20250331,192500,333114410,8100,8100,8100,8100,0
20250331,192400,333114410,8100,8100,8100,8100,0
20250331,192300,333114410,8100,8100,8100,8100,0
20250331,192200,333114410,8100,8100,8100,8100,0
20250331,192100,333114410,8100,8100,8100,8100,0
20250331,192000,333114410,8100,8100,8100,8100,0
20250331,191900,333114410,8100,8100,8100,8100,0
20250331,191800,333114410,8100,8100,8100,8100,0
20250331,191700,333114410,8100,8100,8100,8100,0
20250331,191600,333114410,8100,8100,8100,8100,0
20250331,191500,333114410,8100,8100,8100,8100,0
20250331,191400,333114410,8100,8100,8100,8100,0
20250331,191300,333114410,8100,8100,8100,8100,0
20250331,191200,333114410,8100,8100,8100,8100,0
20250331,191100,333114410,8100,8100,8100,8100,0
20250331,191000,333114410,8100,8100,8100,8100,0
20250331,190900,333114410,8100,8100,8100,8100,0
20250331,190800,333114410,8100,8100,8100,8100,0
20250331,190700,333114410,8100,8100,8100,8100,0
20250331,190600,333114410,8100,8100,8100,8100,0
20250331,190500,333114410,8100,8100,8100,8100,0
20250331,190400,333114410,8100,8100,8100,8100,0
20250331,190300,333114410,8100,8100,8100,8100,0
20250331,190200,333114410,8100,8100,8100,8100,0
20250331,190100,333114410,8100,8100,8100,8100,0
20250331,190000,333114410,8100,8100,8100,8100,923
20250331,185900,333114410,8100,8100,8100,8100,0
20250331,185800,333114410,8100,8100,8100,8100,0
20250331,185700,333114410,8100,8100,8100,8100,0
20250331,185600,333114410,8100,8100,8100,8100,0
20250331,185500,333114410,8100,8100,8100,8100,0
20250331,185400,333114410,8100,8100,8100,8100,0
20250331,185300,333114410,8100,8100,8100,8100,0
20250331,185200,333114410,8100,8100,8100,8100,0
20250331,185100,333114410,8100,8100,8100,8100,0
20250331,185000,333114410,8100,8100,8100,8100,0
20250331,184900,333114410,8100,8100,8100,8100,0
20250331,184800,333114410,8100,8100,8100,8100,0
20250331,184700,333114410,8100,8100,8100,8100,0
20250331,184600,333114410,8100,8100,8100,8100,0
20250331,184500,333114410,8100,8100,8100,8100,0
20250331,184400,333114410,8100,8100,8100,8100,0
20250331,184300,333114410,8100,8100,8100,8100,0
20250331,184200,333114410,8100,8100,8100,8100,0
20250331,184100,333114410,8100,8100,8100,8100,0
20250331,184000,333114410,8100,8100,8100,8100,0
20250331,183900,333114410,8100,8100,8100,8100,0
20250331,183800,333114410,8100,8100,8100,8100,0
20250331,183700,333114410,8100,8100,8100,8100,0
20250331,183600,333114410,8100,8100,8100,8100,0
20250331,183500,333114410,8100,8100,8100,8100,0
20250331,183400,333114410,8100,8100,8100,8100,0
20250331,183300,333114410,8100,8100,8100,8100,0
20250331,183200,333114410,8100,8100,8100,8100,0
20250331,183100,333114410,8100,8100,8100,8100,0
20250331,183000,333114410,8100,8100,8100,8100,923
20250331,182900,333114410,8100,8100,8100,8100,0
20250331,182800,333114410,8100,8100,8100,8100,0
20250331,182700,333114410,8100,8100,8100,8100,0
20250331,182600,333114410,8100,8100,8100,8100,0
20250331,182500,333114410,8100,8100,8100,8100,0
20250331,182400,333114410,8100,8100,8100,8100,0
20250331,182300,333114410,8100,8100,8100,8100,0
20250331,182200,333114410,8100,8100,8100,8100,0
20250331,182100,333114410,8100,8100,8100,8100,0
20250331,182000,333114410,8100,8100,8100,8100,0
20250331,181900,333114410,8100,8100,8100,8100,0
20250331,181800,333114410,8100,8100,8100,8100,0
20250331,181700,333114410,8100,8100,8100,8100,0
20250331,181600,333114410,8100,8100,8100,8100,0
20250331,181500,333114410,8100,8100,8100,8100,0
20250331,181400,333114410,8100,8100,8100,8100,0
20250331,181300,333114410,8100,8100,8100,8100,0
20250331,181200,333114410,8100,8100,8100,8100,0
20250331,181100,333114410,8100,8100,8100,8100,0
20250331,181000,333114410,8100,8100,8100,8100,0
20250331,180900,333114410,8100,8100,8100,8100,0
20250331,180800,333114410,8100,8100,8100,8100,0
20250331,180700,333114410,8100,8100,8100,8100,0
20250331,180600,333114410,8100,8100,8100,8100,0
20250331,180500,333114410,8100,8100,8100,8100,0
20250331,180400,333114410,8100,8100,8100,8100,0
20250331,180300,333114410,8100,8100,8100,8100,0
20250331,180200,333114410,8100,8100,8100,8100,0
20250331,180100,333114410,8100,8100,8100,8100,0
20250331,180000,333114410,8100,8100,8100,8100,923
20250331,175900,333114410,8100,8100,8100,8100,0
20250331,175800,333114410,8100,8100,8100,8100,0
20250331,175700,333114410,8100,8100,8100,8100,0
20250331,175600,333114410,8100,8100,8100,8100,0
20250331,175500,333114410,8100,8100,8100,8100,0
20250331,175400,333114410,8100,8100,8100,8100,0
20250331,175300,333114410,8100,8100,8100,8100,0
20250331,175200,333114410,8100,8100,8100,8100,0
20250331,175100,333114410,8100,8100,8100,8100,0
20250331,175000,333114410,8100,8100,8100,8100,0
20250331,174900,333114410,8100,8100,8100,8100,0
20250331,174800,333114410,8100,8100,8100,8100,0
20250331,174700,333114410,8100,8100,8100,8100,0
20250331,174600,333114410,8100,8100,8100,8100,0
20250331,174500,333114410,8100,8100,8100,8100,0
20250331,174400,333114410,8100,8100,8100,8100,0
20250331,174300,333114410,8100,8100,8100,8100,0
20250331,174200,333114410,8100,8100,8100,8100,0
20250331,174100,333114410,8100,8100,8100,8100,0
20250331,174000,333114410,8100,8100,8100,8100,0
20250331,173900,333114410,8100,8100,8100,8100,0
20250331,173800,333114410,8100,8100,8100,8100,0
20250331,173700,333114410,8100,8100,8100,8100,0
20250331,173600,333114410,8100,8100,8100,8100,0
20250331,173500,333114410,8100,8100,8100,8100,0
20250331,173400,333114410,8100,8100,8100,8100,0
20250331,173300,333114410,8100,8100,8100,8100,0
20250331,173200,333114410,8100,8100,8100,8100,0
20250331,173100,333114410,8100,8100,8100,8100,0
20250331,173000,333114410,8100,8100,8100,8100,923
20250331,172900,333114410,8100,8100,8100,8100,0
20250331,172800,333114410,8100,8100,8100,8100,0
20250331,172700,333114410,8100,8100,8100,8100,0
20250331,172600,333114410,8100,8100,8100,8100,0
20250331,172500,333114410,8100,8100,8100,8100,0
20250331,172400,333114410,8100,8100,8100,8100,0
20250331,172300,333114410,8100,8100,8100,8100,0
20250331,172200,333114410,8100,8100,8100,8100,0
20250331,172100,333114410,8100,8100,8100,8100,0
20250331,172000,333114410,8100,8100,8100,8100,0
20250331,171900,333114410,8100,8100,8100,8100,0
20250331,171800,333114410,8100,8100,8100,8100,0
20250331,171700,333114410,8100,8100,8100,8100,0
20250331,171600,333114410,8100,8100,8100,8100,0
20250331,171500,333114410,8100,8100,8100,8100,0
20250331,171400,333114410,8100,8100,8100,8100,0
20250331,171300,333114410,8100,8100,8100,8100,0
20250331,171200,333114410,8100,8100,8100,8100,0
20250331,171100,333114410,8100,8100,8100,8100,0
20250331,171000,333114410,8100,8100,8100,8100,0
20250331,170900,333114410,8100,8100,8100,8100,0
20250331,170800,333114410,8100,8100,8100,8100,0
20250331,170700,333114410,8100,8100,8100,8100,0
20250331,170600,333114410,8100,8100,8100,8100,0
20250331,170500,333114410,8100,8100,8100,8100,0
20250331,170400,333114410,8100,8100,8100,8100,0
20250331,170300,333114410,8100,8100,8100,8100,0
20250331,170200,333114410,8100,8100,8100,8100,0
20250331,170100,333114410,8100,8100,8100,8100,0
20250331,170000,333114410,8100,8100,8100,8100,923
20250331,165900,333114410,8100,8100,8100,8100,0
20250331,165800,333114410,8100,8100,8100,8100,0
20250331,165700,333114410,8100,8100,8100,8100,0
20250331,165600,333114410,8100,8100,8100,8100,0
20250331,165500,333114410,8100,8100,8100,8100,0
20250331,165400,333114410,8100,8100,8100,8100,0
20250331,165300,333114410,8100,8100,8100,8100,0
20250331,165200,333114410,8100,8100,8100,8100,0
20250331,165100,333114410,8100,8100,8100,8100,0
20250331,165000,333114410,8100,8100,8100,8100,0
20250331,164900,333114410,8100,8100,8100,8100,0
20250331,164800,333114410,8100,8100,8100,8100,0
20250331,164700,333114410,8100,8100,8100,8100,0
20250331,164600,333114410,8100,8100,8100,8100,0
20250331,164500,333114410,8100,8100,8100,8100,0
20250331,164400,333114410,8100,8100,8100,8100,0
20250331,164300,333114410,8100,8100,8100,8100,0
20250331,164200,333114410,8100,8100,8100,8100,0
20250331,164100,333114410,8100,8100,8100,8100,0
20250331,164000,333114410,8100,8100,8100,8100,0
20250331,163900,333114410,8100,8100,8100,8100,0
20250331,163800,333114410,8100,8100,8100,8100,0
20250331,163700,333114410,8100,8100,8100,8100,0
20250331,163600,333114410,8100,8100,8100,8100,0
20250331,163500,333114410,8100,8100,8100,8100,0
20250331,163400,333114410,8100,8100,8100,8100,0
20250331,163300,333114410,8100,8100,8100,8100,0
20250331,163200,333114410,8100,8100,8100,8100,0
20250331,163100,333114410,8100,8100,8100,8100,0
20250331,163000,333114410,8100,8100,8100,8100,923
20250331,162900,333114410,8100,8100,8100,8100,0
20250331,162800,333114410,8100,8100,8100,8100,0
20250331,162700,333114410,8100,8100,8100,8100,0
20250331,162600,333114410,8100,8100,8100,8100,0
20250331,162500,333114410,8100,8100,8100,8100,0
20250331,162400,333114410,8100,8100,8100,8100,0
20250331,162300,333114410,8100,8100,8100,8100,0
20250331,162200,333114410,8100,8100,8100,8100,0
20250331,162100,333114410,8100,8100,8100,8100,0
20250331,162000,333114410,8100,8100,8100,8100,0
20250331,161900,333114410,8100,8100,8100,8100,0
20250331,161800,333114410,8100,8100,8100,8100,0
20250331,161700,333114410,8100,8100,8100,8100,0
20250331,161600,333114410,8100,8100,8100,8100,0
20250331,161500,333114410,8100,8100,8100,8100,0
20250331,161400,333114410,8100,8100,8100,8100,0
20250331,161300,333114410,8100,8100,8100,8100,0
20250331,161200,333114410,8100,8100,8100,8100,0
20250331,161100,333114410,8100,8100,8100,8100,0
20250331,161000,333114410,8100,8100,8100,8100,0
20250331,160900,333114410,8100,8100,8100,8100,0
20250331,160800,333114410,8100,8100,8100,8100,0
20250331,160700,333114410,8100,8100,8100,8100,0
20250331,160600,333114410,8100,8100,8100,8100,0
20250331,160500,333114410,8100,8100,8100,8100,0
20250331,160400,333114410,8100,8100,8100,8100,0
20250331,160300,333114410,8100,8100,8100,8100,0
20250331,160200,333114410,8100,8100,8100,8100,0
20250331,160100,333114410,8100,8100,8100,8100,0
20250331,160000,333114410,8100,8100,8100,8100,923
20250331,155900,333114410,8100,8100,8100,8100,0
20250331,155800,333114410,8100,8100,8100,8100,0
20250331,155700,333114410,8100,8100,8100,8100,0
20250331,155600,333114410,8100,8100,8100,8100,0
20250331,155500,333114410,8100,8100,8100,8100,0
20250331,155400,333114410,8100,8100,8100,8100,0
20250331,155300,333114410,8100,8100,8100,8100,0
20250331,155200,333114410,8100,8100,8100,8100,0
20250331,155100,333114410,8100,8100,8100,8100,0
20250331,155000,333114410,8100,8100,8100,8100,0
20250331,154900,333114410,8100,8100,8100,8100,0
20250331,154800,333114410,8100,8100,8100,8100,0
20250331,154700,333114410,8100,8100,8100,8100,0
20250331,154600,333114410,8100,8100,8100,8100,0
20250331,154500,333114410,8100,8100,8100,8100,0
20250331,154400,333114410,8100,8100,8100,8100,0
20250331,154300,333114410,8100,8100,8100,8100,0
20250331,154200,333114410,8100,8100,8100,8100,0
20250331,154100,333114410,8100,8100,8100,8100,0
20250331,154000,333114410,8100,8100,8100,8100,0
20250331,153900,333114410,8100,8100,8100,8100,0
20250331,153800,333114410,8100,8100,8100,8100,0
20250331,153700,333114410,8100,8100,8100,8100,0
20250331,153600,333114410,8100,8100,8100,8100,0
20250331,153500,333114410,8100,8100,8100,8100,0
20250331,153400,333114410,8100,8100,8100,8100,0
20250331,153300,333114410,8100,8100,8100,8100,0
20250331,153200,333114410,8100,8100,8100,8100,0
20250331,153100,333114410,8100,8100,8100,8100,0
20250331,153000,333114410,8100,8100,8100,8100,1846
20250331,152900,325638110,8080,8080,8080,8080,0
20250331,152800,325638110,8080,8080,8080,8080,0
20250331,152700,325638110,8080,8080,8080,8080,0
20250331,152600,325638110,8080,8080,8080,8080,0
20250331,152500,325638110,8080,8080,8080,8080,0
20250331,152400,325638110,8080,8080,8080,8080,0
20250331,152300,325638110,8080,8080,8080,8080,0
20250331,152200,325638110,8080,8080,8080,8080,0
20250331,152100,325638110,8080,8080,8080,8080,0
20250331,152000,325638110,8080,8080,8080,8080,0
20250331,151900,325638110,8080,8080,8080,8080,221
20250331,151800,323852430,8070,8050,8070,8040,124
20250331,151700,322854190,8050,8070,8070,8050,395
20250331,151600,319670280,8060,8050,8070,8050,75
20250331,151500,319065510,8070,8050,8070,8040,202
20250331,151400,317436660,8050,8050,8050,8050,33
20250331,151300,317171010,8050,8070,8070,8050,128
20250331,151200,316138090,8070,8030,8070,8030,123
20250331,151100,315148760,8080,8080,8080,8080,145
20250331,151000,313977160,8030,8080,8080,8030,37
20250331,150900,313678350,8080,8080,8080,8080,207
20250331,150800,312005790,8030,8070,8070,8030,135
20250331,150700,310916820,8080,8080,8080,8080,74
20250331,150600,310318900,8070,8030,8070,8030,35
20250331,150500,310036490,8070,8020,8070,8020,63
20250331,150400,309529580,8080,8080,8080,8080,33
20250331,150300,309262940,8020,8080,8080,8020,64
20250331,150200,308747620,8020,8080,8080,8020,109
20250331,150100,307868700,8080,8020,8080,8010,243
20250331,150000,305918470,8020,8090,8090,8020,172
20250331,145900,304536650,8090,8090,8090,8090,33
20250331,145800,304269680,8090,8080,8090,8080,92
20250331,145700,303526030,8080,8090,8090,8040,212
20250331,145600,301816030,8090,8090,8090,8090,34
20250331,145500,301540970,8090,8040,8090,8040,35
20250331,145400,301257920,8100,8100,8100,8100,33
20250331,145300,300990620,8100,8100,8100,8100,64
20250331,145200,300472220,8030,8120,8120,8030,212
20250331,145100,298766890,8120,8120,8120,8120,33
20250331,145000,298498930,8120,8120,8120,8120,147
20250331,144900,297305290,8130,8130,8130,8130,63
20250331,144800,296793100,8130,8130,8130,8130,83
20250331,144700,296118310,8080,8130,8140,8080,135
20250331,144600,295020310,8130,8130,8130,8130,163
20250331,144500,293695120,8130,8130,8130,8130,0
20250331,144400,293695120,8130,8110,8130,8110,208
20250331,144300,292007580,8110,8110,8110,8110,64
20250331,144200,291488540,8110,8110,8110,8110,33
20250331,144100,291220910,8100,8100,8100,8100,33
20250331,144000,290953610,8030,8100,8100,8030,84
20250331,143900,290276710,8100,8100,8100,8080,68
20250331,143800,289726010,8100,8100,8100,8100,33
20250331,143700,289458710,8100,8100,8100,8100,34
20250331,143600,289183310,8100,8100,8100,8100,63
20250331,143500,288673010,8040,8110,8110,8040,236
20250331,143400,286773260,8110,8110,8110,8110,100
20250331,143300,285962260,8110,8110,8110,8110,34
20250331,143200,285686520,8110,8110,8110,8110,63
20250331,143100,285175590,8110,8110,8110,8110,33
20250331,143000,284907960,8110,8050,8110,8050,99
20250331,142900,284108970,8110,8110,8110,8110,63
20250331,142800,283598040,8120,8120,8120,8120,33
20250331,142700,283330080,8130,8110,8130,8110,184
20250331,142600,281835840,8100,8100,8100,8100,63
20250331,142500,281325540,8100,8050,8100,8050,99
20250331,142400,280526940,8100,8100,8100,8100,34
20250331,142300,280251540,8110,8110,8110,8110,0
20250331,142200,280251540,8110,8110,8110,8110,63
20250331,142100,279740610,8110,8110,8110,8110,33
20250331,142000,279472980,8110,8110,8110,8110,35
20250331,141900,279189130,8120,8120,8120,8120,63
20250331,141800,278677570,8120,8120,8120,8120,33
20250331,141700,278409610,8120,8120,8120,8120,34
20250331,141600,278133530,8120,8050,8120,8050,185
20250331,141500,276639870,8050,8120,8120,8050,439
20250331,141400,273098710,8140,8140,8140,8140,34
20250331,141300,272821950,8180,8180,8180,8180,33
20250331,141200,272552010,8190,8180,8190,8180,55
20250331,141100,272102080,8180,8030,8180,8020,849
20250331,141000,265169810,8100,8100,8100,8100,34
20250331,140900,264894410,8100,8100,8100,8100,63
20250331,140800,264384110,8090,8090,8090,8090,33
20250331,140700,264117140,8080,8080,8080,8080,121
20250331,140600,263139460,8070,8070,8070,8070,180
20250331,140500,261686860,8060,8060,8060,8060,35
20250331,140400,261404760,8060,8060,8060,8060,39
20250331,140300,261090420,8060,8060,8060,8060,33
20250331,140200,260824440,8060,8050,8060,8050,58
20250331,140100,260357240,8050,8050,8050,8050,34
20250331,140000,260083540,8060,8060,8060,8060,0
20250331,135900,260083540,8060,8050,8060,8050,63
20250331,135800,259575790,8060,8060,8060,8060,33
20250331,135700,259309810,8060,8060,8060,8060,34
20250331,135600,259035770,8060,8060,8060,8060,63
20250331,135500,258527990,8060,8060,8060,8060,33
20250331,135400,258262010,8060,8060,8060,8060,33
20250331,135300,257996030,8060,8060,8060,8060,34
20250331,135200,257721990,8060,8060,8060,8060,63
20250331,135100,257214210,8050,8050,8050,8050,33
20250331,135000,256948560,8050,8050,8050,8050,34
20250331,134900,256674860,8050,8050,8050,8050,30
20250331,134800,256433360,8050,8050,8050,8050,33
20250331,134700,256167710,8050,8050,8050,8050,33
20250331,134600,255902060,8050,8050,8050,7970,294
20250331,134500,253551120,8050,8020,8050,8000,133
20250331,134400,252484890,8060,8060,8060,8060,33
20250331,134300,252218910,8060,8020,8060,8020,36
20250331,134200,251928830,8060,8050,8060,8050,63
20250331,134100,251421380,8050,8050,8050,8050,33
20250331,134000,251155730,8050,8050,8050,8050,34
20250331,133900,250882030,8070,8070,8070,8060,63
20250331,133800,250373670,8070,8070,8070,8070,0
20250331,133700,250373670,8070,8070,8070,8070,33
20250331,133600,250107360,8070,8070,8070,8070,89
20250331,133500,249389130,8070,8000,8070,8000,40
20250331,133400,249066820,8070,8000,8070,8000,485
20250331,133300,245184510,8000,8070,8070,8000,273
20250331,133200,242998130,8070,8070,8070,8070,261
20250331,133100,240891860,8070,8070,8070,8070,33
20250331,133000,240625550,8100,8100,8100,8100,34
20250331,132900,240350150,8010,8100,8100,8010,686
20250331,132800,234799040,8100,8100,8100,8100,33
20250331,132700,234531740,8010,8100,8100,8010,82
20250331,132600,233868530,8100,8100,8100,8100,34
20250331,132500,233593130,8100,8090,8100,8090,63
20250331,132400,233083350,8090,8090,8090,8090,33
20250331,132300,232816380,8090,8090,8090,8090,34
20250331,132200,232541320,8090,8070,8090,8030,73
20250331,132100,231951490,8070,8070,8070,8070,107
20250331,132000,231088000,8070,8030,8070,8030,44
20250331,131900,230733320,8070,8070,8070,8070,63
20250331,131800,230224910,8070,8070,8070,8070,33
20250331,131700,229958600,8070,8070,8070,8070,34
20250331,131600,229684220,8070,8070,8070,8070,33
20250331,131500,229417910,8070,8070,8070,8070,30
20250331,131400,229175810,8070,8030,8070,8030,54
20250331,131300,228740870,8070,8070,8070,8070,147
20250331,131200,227554580,8060,8060,8060,8060,67
20250331,131100,227014560,8030,8060,8060,8030,51
20250331,131000,226604040,8060,8060,8060,8060,66
20250331,130900,226072080,8060,8030,8090,8030,88
20250331,130800,225362440,8050,8050,8050,8050,33
20250331,130700,225096790,8040,8040,8040,8040,34
20250331,130600,224823430,8040,8040,8040,8040,33
20250331,130500,224558110,8040,8040,8040,8020,81
20250331,130400,223907270,8040,8040,8040,8040,0
20250331,130300,223907270,8040,8040,8040,8040,213
20250331,130200,222194750,8040,8040,8040,8040,63
20250331,130100,221688230,8040,8040,8040,8040,33
20250331,130000,221422910,8040,8000,8040,8000,41
20250331,125900,221093550,8040,8040,8040,8000,69
20250331,125800,220539030,8040,8000,8040,8000,40
20250331,125700,220217710,8000,8040,8040,8000,40
20250331,125600,219896350,8000,8040,8040,8000,40
20250331,125500,219575030,8000,8000,8040,8000,82
20250331,125400,218916510,8000,8040,8040,8000,41
20250331,125300,218587150,8000,8000,8000,8000,6
20250331,125200,218539150,8040,8040,8040,8000,70
20250331,125100,217976630,8040,8000,8040,8000,103
20250331,125000,217149030,8040,8000,8040,8000,40
20250331,124900,216827670,8040,8020,8040,8000,73
20250331,124800,216241690,8000,8020,8020,8000,39
20250331,124700,215929030,8000,8020,8020,8000,41
20250331,124600,215600350,8000,8000,8040,8000,46
20250331,124500,215231030,8040,8040,8040,8000,70
20250331,124400,214668510,8000,8040,8040,8000,240
20250331,124300,212747150,8000,8040,8040,8000,40
20250331,124200,212425830,8000,8000,8040,8000,43
20250331,124100,212080630,8030,8000,8030,8000,50
20250331,124000,211679340,8030,8000,8030,8000,470
20250331,123900,207918320,8000,8000,8000,7960,70
20250331,123800,207358600,7960,7960,8000,7960,46
20250331,123700,206991120,7990,7960,7990,7960,41
20250331,123600,206663740,7950,7990,7990,7950,41
20250331,123500,206336390,7950,7980,7990,7950,70
20250331,123400,205777700,7950,7950,7980,7950,47
20250331,123300,205403030,7950,7950,7950,7950,6
20250331,123200,205355330,7950,7980,7980,7950,37
20250331,123100,205060280,7950,7950,7950,7950,7
20250331,123000,205004630,7950,7950,7950,7950,13
20250331,122900,204901280,7950,7980,7980,7950,36
20250331,122800,204614180,7950,7950,7950,7950,7
20250331,122700,204558530,7950,7980,7980,7950,9
20250331,122600,204486890,7950,7950,7950,7950,14
20250331,122500,204375590,7980,7950,7980,7950,36
20250331,122400,204088490,7950,7950,7950,7950,7
20250331,122300,204032840,7950,7950,7950,7950,6
20250331,122200,203985140,7950,7950,7980,7950,73
20250331,122100,203403890,7980,7950,7980,7950,34
20250331,122000,203132780,7950,7950,7950,7950,7
20250331,121900,203077130,7950,7950,7950,7950,6
20250331,121800,203029430,7980,7950,7980,7950,43
20250331,121700,202686680,7950,7950,7950,7950,7
20250331,121600,202631030,7950,7950,7950,7950,6
20250331,121500,202583330,7950,7980,7980,7950,37
20250331,121400,202288280,7950,7950,7950,7950,13
20250331,121300,202184930,7950,7950,7950,7950,7
20250331,121200,202129280,7950,7990,7990,7950,36
20250331,121100,201841880,7950,7990,7990,7950,8
20250331,121000,201778240,7940,7940,7940,7940,13
20250331,120900,201675020,7940,7940,7940,7940,7
20250331,120800,201619440,7990,7930,7990,7930,36
20250331,120700,201332680,7930,7930,7930,7930,7
20250331,120600,201277170,7930,7930,7930,7930,13
20250331,120500,201174080,7980,7930,7980,7930,37
20250331,120400,200879170,7930,7930,7930,7930,6
20250331,120300,200831590,7930,7930,7930,7930,7
20250331,120200,200776080,7930,7930,7990,7930,46
20250331,120100,200409320,7930,7930,7930,7930,6
20250331,120000,200361740,7930,7930,7930,7930,7
20250331,115900,200306230,7930,7930,7930,7930,7
20250331,115800,200250720,7930,7930,7990,7930,43
20250331,115700,199907930,7930,7930,7930,7930,6
20250331,115600,199860350,7930,7940,7940,7930,1154
20250331,115500,190697660,7940,7980,7990,7940,36
20250331,115400,190410510,7940,7940,7940,7940,14
20250331,115300,190299350,7940,7940,7940,7940,65
20250331,115200,189783250,7940,7980,7980,7940,37
20250331,115100,189488270,7940,7940,7940,7940,6
20250331,115000,189440630,7940,7940,7980,7940,15
20250331,114900,189321490,7940,7940,7940,7940,6
20250331,114800,189273850,7990,7940,7990,7940,37
20250331,114700,188978570,7940,7940,7940,7940,6
20250331,114600,188930930,7940,7940,7940,7940,13
20250331,114500,188827710,7990,7930,7990,7930,67
20250331,114400,188293400,7930,7930,7930,7930,7
20250331,114300,188237890,7930,7930,7930,7930,6
20250331,114200,188190310,7930,7970,7970,7930,43
20250331,114100,187848120,7930,7930,7930,7930,7
20250331,114000,187792610,7930,7930,7930,7930,166
20250331,113900,186476230,7930,7920,7940,7920,202
20250331,113800,184874420,7920,7930,7990,7920,83
20250331,113700,184214500,7930,7950,7950,7930,337
20250331,113600,181535950,7950,7960,7960,7950,240
20250331,113500,179625610,7950,7980,8000,7950,37
20250331,113400,179330200,7950,7950,7950,7940,171
20250331,113300,177971330,7940,7940,7940,7940,101
20250331,113200,177169390,7940,7980,8000,7940,43
20250331,113100,176826010,7940,7940,7940,7940,7
20250331,113000,176770430,7940,7940,7940,7940,13
20250331,112900,176667210,7940,7940,7940,7940,127
20250331,112800,175658830,7980,7940,7980,7940,36
20250331,112700,175371860,7940,7950,7950,7940,37
20250331,112600,175077830,7940,7930,7940,7930,68
20250331,112500,174538530,7970,7930,7970,7930,38
20250331,112400,174236150,7930,7930,7930,7930,6
20250331,112300,174188570,7920,7930,7930,7920,160
20250331,112200,172921300,7920,7970,7970,7920,267
20250331,112100,170804880,7970,7930,7970,7920,125
20250331,112000,169813950,7930,7930,7930,7930,7
20250331,111900,169758440,7930,7940,7940,7930,56
20250331,111800,169314220,7940,7930,8000,7930,43
20250331,111700,168971180,7930,7930,7930,7930,1223
20250331,111600,159272790,7930,7930,7930,7930,50
20250331,111500,158876290,7930,8010,8010,7930,36
20250331,111400,158588410,7930,7930,7930,7930,18
20250331,111300,158445670,7930,7940,7940,7930,212
20250331,111200,156764460,7930,7930,7930,7930,7
20250331,111100,156708950,7930,7950,8030,7920,4810
20250331,111000,118563910,7940,7930,8020,7930,71
20250331,110900,118000090,7930,7940,7940,7930,70
20250331,110800,117444910,8020,7940,8020,7940,37
20250331,110700,117149230,7940,7940,7940,7940,6
20250331,110600,117101590,7940,7930,8000,7930,14
20250331,110500,116990430,7930,7990,8020,7930,37
20250331,110400,116694980,8000,7990,8000,7920,49
20250331,110300,116303900,8000,7920,8000,7920,7
20250331,110200,116248380,7920,7940,7950,7920,151
20250331,110100,115049760,8040,7980,8040,7940,163
20250331,110000,113751310,7990,7990,7990,7990,1
20250331,105900,113743320,8000,8010,8010,8000,8
20250331,105800,113679310,7950,7950,8040,7950,43
20250331,105700,113334770,7950,7950,7950,7950,7
20250331,105600,113279120,7950,7950,7950,7950,89
20250331,105500,112571570,7950,8000,8040,7950,37
20250331,105400,112274950,7950,7950,7950,7950,13
20250331,105300,112171600,7950,7950,7950,7950,7
20250331,105200,112115950,7950,7950,7950,7950,6
20250331,105100,112068250,8040,7940,8040,7940,60
20250331,105000,111589560,7940,7940,7940,7940,13
20250331,104900,111486340,7970,7930,7970,7930,57
20250331,104800,111032330,7930,8010,8010,7930,36
20250331,104700,110744450,7920,7970,7970,7920,14
20250331,104600,110633220,7910,7920,8000,7910,14
20250331,104500,110522320,7900,8000,8030,7900,1403
20250331,104400,99360640,8000,8000,8000,8000,6
20250331,104300,99312640,8000,8000,8000,8000,7
20250331,104200,99256640,8000,8000,8040,8000,14
20250331,104100,99144600,8040,8000,8040,8000,41
20250331,104000,98815200,8000,8000,8000,8000,7
20250331,103900,98759200,8000,8000,8000,8000,7
20250331,103800,98703200,8000,8010,8060,8000,43
20250331,103700,98357570,8000,8000,8000,8000,6
20250331,103600,98309570,8000,8000,8000,8000,7
20250331,103500,98253570,8000,8040,8060,8000,36
20250331,103400,97964050,7990,7990,7990,7990,14
20250331,103300,97852190,7990,8040,8040,7990,11
20250331,103200,97764050,8000,8000,8000,8000,7
20250331,103100,97708050,8060,8000,8060,8000,36
20250331,103000,97418250,8000,8010,8010,8000,33
20250331,102900,97154180,8010,8010,8010,8010,6
20250331,102800,97106120,8020,8070,8080,8020,48
20250331,102700,96719430,8010,8010,8010,8010,6
20250331,102600,96671370,8000,8000,8000,8000,13
20250331,102500,96567370,7990,8080,8080,7990,37
20250331,102400,96269040,7990,7990,7990,7990,7
20250331,102300,96213110,7990,7990,7990,7990,6
20250331,102200,96165170,8000,7990,8000,7990,13
20250331,102100,96061230,8080,7990,8080,7990,37
20250331,102000,95762960,8030,7990,8030,7990,206
20250331,101900,94109020,7990,8000,8000,7990,193
20250331,101800,92565090,8080,8000,8080,8000,44
20250331,101700,92210610,8010,8010,8010,8010,7
20250331,101600,92154540,8010,8010,8010,8010,6
20250331,101500,92106480,8010,8080,8080,8010,38
20250331,101400,91799930,8010,8010,8080,8010,15
20250331,101300,91679640,8010,8010,8010,8010,7
20250331,101200,91623570,8010,8010,8010,8010,6
20250331,101100,91575510,8060,8060,8080,8010,43
20250331,101000,91228800,8010,8010,8010,8010,13
20250331,100900,91124670,8010,8010,8010,8010,7
20250331,100800,91068600,8020,8080,8080,8020,36
20250331,100700,90778080,8020,8020,8020,8020,7
20250331,100600,90721940,8080,8020,8080,8020,19
20250331,100500,90569200,8010,8010,8010,8010,7
20250331,100400,90513130,8080,8000,8080,8000,61
20250331,100300,90021050,8000,8000,8000,8000,7
20250331,100200,89965050,8000,8000,8000,8000,13
20250331,100100,89861050,8060,8000,8060,8000,36
20250331,100000,89571290,8000,8000,8000,8000,45
20250331,095900,89211290,8000,8000,8000,8000,7
20250331,095800,89155290,8000,8000,8050,8000,43
20250331,095700,88809800,8030,7990,8030,7990,9
20250331,095600,88737770,7980,8030,8030,7980,14
20250331,095500,88625700,7980,8000,8030,7980,108
20250331,095400,87758790,7980,7980,8030,7980,44
20250331,095300,87406170,8030,7980,8030,7980,106
20250331,095200,86555290,7990,7990,7990,7990,7
20250331,095100,86499360,7990,8020,8030,7990,36
20250331,095000,86210690,7990,7990,7990,7990,14
20250331,094900,86098830,8000,7970,8000,7970,30
20250331,094800,85859010,7970,8000,8000,7970,37
20250331,094700,85563220,7970,8000,8000,7970,7
20250331,094600,85507400,7930,7950,7980,7910,263
20250331,094500,83418900,7950,7950,7950,7950,57
20250331,094400,82965750,8030,7980,8030,7950,137
20250331,094300,81872700,8030,7980,8030,7980,9
20250331,094200,81800830,7980,7980,7980,7980,13
20250331,094100,81697090,7980,8030,8030,7980,633
20250331,094000,76636770,8030,7990,8030,7990,8
20250331,093900,76572810,8030,8030,8030,7990,9
20250331,093800,76500780,7990,8030,8030,7990,104
20250331,093700,75667860,8030,8000,8030,8000,359
20250331,093600,72787030,7980,8020,8020,7980,11
20250331,093500,72699050,7980,7990,7990,7980,503
20250331,093400,68680150,7990,7990,8020,7990,72
20250331,093300,68103970,8010,7990,8010,7990,195
20250331,093200,66542340,7990,8020,8020,7990,28
20250331,093100,66318590,7990,8020,8020,7990,38
20250331,093000,66014040,7990,8030,8030,7990,16
20250331,092900,65886080,8020,7980,8020,7980,270
20250331,092800,63720960,7980,8020,8020,7980,36
20250331,092700,63432480,7980,7990,7990,7980,19
20250331,092600,63280740,7980,7970,8020,7970,20
20250331,092500,63120930,7910,7910,7980,7910,777
20250331,092400,56935110,7910,7960,7960,7910,560
20250331,092300,52498730,7960,7970,7970,7960,628
20250331,092200,47495830,7980,7980,7980,7980,169
20250331,092100,46147210,7980,7980,7980,7980,6
20250331,092000,46099330,7980,7980,7980,7980,27
20250331,091900,45883870,7970,8020,8020,7970,59
20250331,091800,45411040,8020,7970,8020,7970,14
20250331,091700,45299410,7970,7970,7970,7970,132
20250331,091600,44247370,8000,7980,8000,7970,350
20250331,091500,41449110,7970,8000,8000,7970,207
20250331,091400,39798920,7970,7980,7990,7970,199
20250331,091300,38211770,7970,8000,8000,7970,108
20250331,091200,37349630,8000,7980,8020,7980,176
20250331,091100,35940800,7980,7980,7980,7980,6
20250331,091000,35892920,7960,7940,7960,7940,36
20250331,090900,35606720,7930,7980,8020,7900,749
20250331,090800,29660820,7990,8000,8000,7980,200
20250331,090700,28063290,8000,8000,8000,8000,6
20250331,090600,28015290,8030,8000,8030,8000,451
20250331,090500,24398660,8010,7990,8010,7990,217
20250331,090400,22663320,7990,8010,8040,7980,320
20250331,090300,20103610,8010,8030,8030,8010,1159
20250331,090200,10812690,8030,8060,8180,8030,412
20250331,090100,7493750,8060,8100,8180,8060,24
20250331,090000,7299310,8100,8040,8190,8040,906