KissMeData/417010/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210300,476262830,6240,6240,6240,6240,2828
20250331,210200,476262830,6240,6240,6240,6240,0
20250331,210100,476262830,6240,6240,6240,6240,0
20250331,210000,476262830,6240,6240,6240,6240,0
20250331,205900,476262830,6240,6240,6240,6240,0
20250331,205800,476262830,6240,6240,6240,6240,0
20250331,205700,476262830,6240,6240,6240,6240,0
20250331,205600,476262830,6240,6240,6240,6240,0
20250331,205500,476262830,6240,6240,6240,6240,0
20250331,205400,476262830,6240,6240,6240,6240,0
20250331,205300,476262830,6240,6240,6240,6240,0
20250331,205200,476262830,6240,6240,6240,6240,0
20250331,205100,476262830,6240,6240,6240,6240,0
20250331,205000,476262830,6240,6240,6240,6240,0
20250331,204900,476262830,6240,6240,6240,6240,0
20250331,204800,476262830,6240,6240,6240,6240,0
20250331,204700,476262830,6240,6240,6240,6240,0
20250331,204600,476262830,6240,6240,6240,6240,0
20250331,204500,476262830,6240,6240,6240,6240,0
20250331,204400,476262830,6240,6240,6240,6240,0
20250331,204300,476262830,6240,6240,6240,6240,0
20250331,204200,476262830,6240,6240,6240,6240,0
20250331,204100,476262830,6240,6240,6240,6240,0
20250331,204000,476262830,6240,6240,6240,6240,0
20250331,203900,476262830,6240,6240,6240,6240,0
20250331,203800,476262830,6240,6240,6240,6240,0
20250331,203700,476262830,6240,6240,6240,6240,0
20250331,203600,476262830,6240,6240,6240,6240,0
20250331,203500,476262830,6240,6240,6240,6240,0
20250331,203400,476262830,6240,6240,6240,6240,0
20250331,203300,476262830,6240,6240,6240,6240,2828
20250331,203200,476262830,6240,6240,6240,6240,0
20250331,203100,476262830,6240,6240,6240,6240,0
20250331,203000,476262830,6240,6240,6240,6240,0
20250331,202900,476262830,6240,6240,6240,6240,0
20250331,202800,476262830,6240,6240,6240,6240,0
20250331,202700,476262830,6240,6240,6240,6240,0
20250331,202600,476262830,6240,6240,6240,6240,0
20250331,202500,476262830,6240,6240,6240,6240,0
20250331,202400,476262830,6240,6240,6240,6240,0
20250331,202300,476262830,6240,6240,6240,6240,0
20250331,202200,476262830,6240,6240,6240,6240,0
20250331,202100,476262830,6240,6240,6240,6240,0
20250331,202000,476262830,6240,6240,6240,6240,0
20250331,201900,476262830,6240,6240,6240,6240,0
20250331,201800,476262830,6240,6240,6240,6240,0
20250331,201700,476262830,6240,6240,6240,6240,0
20250331,201600,476262830,6240,6240,6240,6240,0
20250331,201500,476262830,6240,6240,6240,6240,0
20250331,201400,476262830,6240,6240,6240,6240,0
20250331,201300,476262830,6240,6240,6240,6240,0
20250331,201200,476262830,6240,6240,6240,6240,0
20250331,201100,476262830,6240,6240,6240,6240,0
20250331,201000,476262830,6240,6240,6240,6240,0
20250331,200900,476262830,6240,6240,6240,6240,0
20250331,200800,476262830,6240,6240,6240,6240,0
20250331,200700,476262830,6240,6240,6240,6240,0
20250331,200600,476262830,6240,6240,6240,6240,0
20250331,200500,476262830,6240,6240,6240,6240,0
20250331,200400,476262830,6240,6240,6240,6240,0
20250331,200300,476262830,6240,6240,6240,6240,2828
20250331,200200,476262830,6240,6240,6240,6240,0
20250331,200100,476262830,6240,6240,6240,6240,0
20250331,200000,476262830,6240,6240,6240,6240,0
20250331,195900,476262830,6240,6240,6240,6240,0
20250331,195800,476262830,6240,6240,6240,6240,0
20250331,195700,476262830,6240,6240,6240,6240,0
20250331,195600,476262830,6240,6240,6240,6240,0
20250331,195500,476262830,6240,6240,6240,6240,0
20250331,195400,476262830,6240,6240,6240,6240,0
20250331,195300,476262830,6240,6240,6240,6240,0
20250331,195200,476262830,6240,6240,6240,6240,0
20250331,195100,476262830,6240,6240,6240,6240,0
20250331,195000,476262830,6240,6240,6240,6240,0
20250331,194900,476262830,6240,6240,6240,6240,0
20250331,194800,476262830,6240,6240,6240,6240,0
20250331,194700,476262830,6240,6240,6240,6240,0
20250331,194600,476262830,6240,6240,6240,6240,0
20250331,194500,476262830,6240,6240,6240,6240,0
20250331,194400,476262830,6240,6240,6240,6240,0
20250331,194300,476262830,6240,6240,6240,6240,0
20250331,194200,476262830,6240,6240,6240,6240,0
20250331,194100,476262830,6240,6240,6240,6240,0
20250331,194000,476262830,6240,6240,6240,6240,0
20250331,193900,476262830,6240,6240,6240,6240,0
20250331,193800,476262830,6240,6240,6240,6240,0
20250331,193700,476262830,6240,6240,6240,6240,0
20250331,193600,476262830,6240,6240,6240,6240,0
20250331,193500,476262830,6240,6240,6240,6240,0
20250331,193400,476262830,6240,6240,6240,6240,0
20250331,193300,476262830,6240,6240,6240,6240,2828
20250331,193200,476262830,6240,6240,6240,6240,0
20250331,193100,476262830,6240,6240,6240,6240,0
20250331,193000,476262830,6240,6240,6240,6240,0
20250331,192900,476262830,6240,6240,6240,6240,0
20250331,192800,476262830,6240,6240,6240,6240,0
20250331,192700,476262830,6240,6240,6240,6240,0
20250331,192600,476262830,6240,6240,6240,6240,0
20250331,192500,476262830,6240,6240,6240,6240,0
20250331,192400,476262830,6240,6240,6240,6240,0
20250331,192300,476262830,6240,6240,6240,6240,0
20250331,192200,476262830,6240,6240,6240,6240,0
20250331,192100,476262830,6240,6240,6240,6240,0
20250331,192000,476262830,6240,6240,6240,6240,0
20250331,191900,476262830,6240,6240,6240,6240,0
20250331,191800,476262830,6240,6240,6240,6240,0
20250331,191700,476262830,6240,6240,6240,6240,0
20250331,191600,476262830,6240,6240,6240,6240,0
20250331,191500,476262830,6240,6240,6240,6240,0
20250331,191400,476262830,6240,6240,6240,6240,0
20250331,191300,476262830,6240,6240,6240,6240,0
20250331,191200,476262830,6240,6240,6240,6240,0
20250331,191100,476262830,6240,6240,6240,6240,0
20250331,191000,476262830,6240,6240,6240,6240,0
20250331,190900,476262830,6240,6240,6240,6240,0
20250331,190800,476262830,6240,6240,6240,6240,0
20250331,190700,476262830,6240,6240,6240,6240,0
20250331,190600,476262830,6240,6240,6240,6240,0
20250331,190500,476262830,6240,6240,6240,6240,0
20250331,190400,476262830,6240,6240,6240,6240,0
20250331,190300,476262830,6240,6240,6240,6240,2828
20250331,190200,476262830,6240,6240,6240,6240,0
20250331,190100,476262830,6240,6240,6240,6240,0
20250331,190000,476262830,6240,6240,6240,6240,0
20250331,185900,476262830,6240,6240,6240,6240,0
20250331,185800,476262830,6240,6240,6240,6240,0
20250331,185700,476262830,6240,6240,6240,6240,0
20250331,185600,476262830,6240,6240,6240,6240,0
20250331,185500,476262830,6240,6240,6240,6240,0
20250331,185400,476262830,6240,6240,6240,6240,0
20250331,185300,476262830,6240,6240,6240,6240,0
20250331,185200,476262830,6240,6240,6240,6240,0
20250331,185100,476262830,6240,6240,6240,6240,0
20250331,185000,476262830,6240,6240,6240,6240,0
20250331,184900,476262830,6240,6240,6240,6240,0
20250331,184800,476262830,6240,6240,6240,6240,0
20250331,184700,476262830,6240,6240,6240,6240,0
20250331,184600,476262830,6240,6240,6240,6240,0
20250331,184500,476262830,6240,6240,6240,6240,0
20250331,184400,476262830,6240,6240,6240,6240,0
20250331,184300,476262830,6240,6240,6240,6240,0
20250331,184200,476262830,6240,6240,6240,6240,0
20250331,184100,476262830,6240,6240,6240,6240,0
20250331,184000,476262830,6240,6240,6240,6240,0
20250331,183900,476262830,6240,6240,6240,6240,0
20250331,183800,476262830,6240,6240,6240,6240,0
20250331,183700,476262830,6240,6240,6240,6240,0
20250331,183600,476262830,6240,6240,6240,6240,0
20250331,183500,476262830,6240,6240,6240,6240,0
20250331,183400,476262830,6240,6240,6240,6240,0
20250331,183300,476262830,6240,6240,6240,6240,2828
20250331,183200,476262830,6240,6240,6240,6240,0
20250331,183100,476262830,6240,6240,6240,6240,0
20250331,183000,476262830,6240,6240,6240,6240,0
20250331,182900,476262830,6240,6240,6240,6240,0
20250331,182800,476262830,6240,6240,6240,6240,0
20250331,182700,476262830,6240,6240,6240,6240,0
20250331,182600,476262830,6240,6240,6240,6240,0
20250331,182500,476262830,6240,6240,6240,6240,0
20250331,182400,476262830,6240,6240,6240,6240,0
20250331,182300,476262830,6240,6240,6240,6240,0
20250331,182200,476262830,6240,6240,6240,6240,0
20250331,182100,476262830,6240,6240,6240,6240,0
20250331,182000,476262830,6240,6240,6240,6240,0
20250331,181900,476262830,6240,6240,6240,6240,0
20250331,181800,476262830,6240,6240,6240,6240,0
20250331,181700,476262830,6240,6240,6240,6240,0
20250331,181600,476262830,6240,6240,6240,6240,0
20250331,181500,476262830,6240,6240,6240,6240,0
20250331,181400,476262830,6240,6240,6240,6240,0
20250331,181300,476262830,6240,6240,6240,6240,0
20250331,181200,476262830,6240,6240,6240,6240,0
20250331,181100,476262830,6240,6240,6240,6240,0
20250331,181000,476262830,6240,6240,6240,6240,0
20250331,180900,476262830,6240,6240,6240,6240,0
20250331,180800,476262830,6240,6240,6240,6240,0
20250331,180700,476262830,6240,6240,6240,6240,0
20250331,180600,476262830,6240,6240,6240,6240,0
20250331,180500,476262830,6240,6240,6240,6240,0
20250331,180400,476262830,6240,6240,6240,6240,0
20250331,180300,476262830,6240,6240,6240,6240,2828
20250331,180200,476262830,6240,6240,6240,6240,0
20250331,180100,476262830,6240,6240,6240,6240,0
20250331,180000,476262830,6240,6240,6240,6240,0
20250331,175900,476262830,6240,6240,6240,6240,0
20250331,175800,476262830,6240,6240,6240,6240,0
20250331,175700,476262830,6240,6240,6240,6240,0
20250331,175600,476262830,6240,6240,6240,6240,0
20250331,175500,476262830,6240,6240,6240,6240,0
20250331,175400,476262830,6240,6240,6240,6240,0
20250331,175300,476262830,6240,6240,6240,6240,0
20250331,175200,476262830,6240,6240,6240,6240,0
20250331,175100,476262830,6240,6240,6240,6240,0
20250331,175000,476262830,6240,6240,6240,6240,0
20250331,174900,476262830,6240,6240,6240,6240,0
20250331,174800,476262830,6240,6240,6240,6240,0
20250331,174700,476262830,6240,6240,6240,6240,0
20250331,174600,476262830,6240,6240,6240,6240,0
20250331,174500,476262830,6240,6240,6240,6240,0
20250331,174400,476262830,6240,6240,6240,6240,0
20250331,174300,476262830,6240,6240,6240,6240,0
20250331,174200,476262830,6240,6240,6240,6240,0
20250331,174100,476262830,6240,6240,6240,6240,0
20250331,174000,476262830,6240,6240,6240,6240,0
20250331,173900,476262830,6240,6240,6240,6240,0
20250331,173800,476262830,6240,6240,6240,6240,0
20250331,173700,476262830,6240,6240,6240,6240,0
20250331,173600,476262830,6240,6240,6240,6240,0
20250331,173500,476262830,6240,6240,6240,6240,0
20250331,173400,476262830,6240,6240,6240,6240,0
20250331,173300,476262830,6240,6240,6240,6240,2828
20250331,173200,476262830,6240,6240,6240,6240,0
20250331,173100,476262830,6240,6240,6240,6240,0
20250331,173000,476262830,6240,6240,6240,6240,0
20250331,172900,476262830,6240,6240,6240,6240,0
20250331,172800,476262830,6240,6240,6240,6240,0
20250331,172700,476262830,6240,6240,6240,6240,0
20250331,172600,476262830,6240,6240,6240,6240,0
20250331,172500,476262830,6240,6240,6240,6240,0
20250331,172400,476262830,6240,6240,6240,6240,0
20250331,172300,476262830,6240,6240,6240,6240,0
20250331,172200,476262830,6240,6240,6240,6240,0
20250331,172100,476262830,6240,6240,6240,6240,0
20250331,172000,476262830,6240,6240,6240,6240,0
20250331,171900,476262830,6240,6240,6240,6240,0
20250331,171800,476262830,6240,6240,6240,6240,0
20250331,171700,476262830,6240,6240,6240,6240,0
20250331,171600,476262830,6240,6240,6240,6240,0
20250331,171500,476262830,6240,6240,6240,6240,0
20250331,171400,476262830,6240,6240,6240,6240,0
20250331,171300,476262830,6240,6240,6240,6240,0
20250331,171200,476262830,6240,6240,6240,6240,0
20250331,171100,476262830,6240,6240,6240,6240,0
20250331,171000,476262830,6240,6240,6240,6240,0
20250331,170900,476262830,6240,6240,6240,6240,0
20250331,170800,476262830,6240,6240,6240,6240,0
20250331,170700,476262830,6240,6240,6240,6240,0
20250331,170600,476262830,6240,6240,6240,6240,0
20250331,170500,476262830,6240,6240,6240,6240,0
20250331,170400,476262830,6240,6240,6240,6240,0
20250331,170300,476262830,6240,6240,6240,6240,2828
20250331,170200,476262830,6240,6240,6240,6240,0
20250331,170100,476262830,6240,6240,6240,6240,0
20250331,170000,476262830,6240,6240,6240,6240,0
20250331,165900,476262830,6240,6240,6240,6240,0
20250331,165800,476262830,6240,6240,6240,6240,0
20250331,165700,476262830,6240,6240,6240,6240,0
20250331,165600,476262830,6240,6240,6240,6240,0
20250331,165500,476262830,6240,6240,6240,6240,0
20250331,165400,476262830,6240,6240,6240,6240,0
20250331,165300,476262830,6240,6240,6240,6240,0
20250331,165200,476262830,6240,6240,6240,6240,0
20250331,165100,476262830,6240,6240,6240,6240,0
20250331,165000,476262830,6240,6240,6240,6240,0
20250331,164900,476262830,6240,6240,6240,6240,0
20250331,164800,476262830,6240,6240,6240,6240,0
20250331,164700,476262830,6240,6240,6240,6240,0
20250331,164600,476262830,6240,6240,6240,6240,0
20250331,164500,476262830,6240,6240,6240,6240,0
20250331,164400,476262830,6240,6240,6240,6240,0
20250331,164300,476262830,6240,6240,6240,6240,0
20250331,164200,476262830,6240,6240,6240,6240,0
20250331,164100,476262830,6240,6240,6240,6240,0
20250331,164000,476262830,6240,6240,6240,6240,0
20250331,163900,476262830,6240,6240,6240,6240,0
20250331,163800,476262830,6240,6240,6240,6240,0
20250331,163700,476262830,6240,6240,6240,6240,0
20250331,163600,476262830,6240,6240,6240,6240,0
20250331,163500,476262830,6240,6240,6240,6240,0
20250331,163400,476262830,6240,6240,6240,6240,0
20250331,163300,476262830,6240,6240,6240,6240,2828
20250331,163200,476262830,6240,6240,6240,6240,0
20250331,163100,476262830,6240,6240,6240,6240,0
20250331,163000,476262830,6240,6240,6240,6240,0
20250331,162900,476262830,6240,6240,6240,6240,0
20250331,162800,476262830,6240,6240,6240,6240,0
20250331,162700,476262830,6240,6240,6240,6240,0
20250331,162600,476262830,6240,6240,6240,6240,0
20250331,162500,476262830,6240,6240,6240,6240,0
20250331,162400,476262830,6240,6240,6240,6240,0
20250331,162300,476262830,6240,6240,6240,6240,0
20250331,162200,476262830,6240,6240,6240,6240,0
20250331,162100,476262830,6240,6240,6240,6240,0
20250331,162000,476262830,6240,6240,6240,6240,0
20250331,161900,476262830,6240,6240,6240,6240,0
20250331,161800,476262830,6240,6240,6240,6240,0
20250331,161700,476262830,6240,6240,6240,6240,0
20250331,161600,476262830,6240,6240,6240,6240,0
20250331,161500,476262830,6240,6240,6240,6240,0
20250331,161400,476262830,6240,6240,6240,6240,0
20250331,161300,476262830,6240,6240,6240,6240,0
20250331,161200,476262830,6240,6240,6240,6240,0
20250331,161100,476262830,6240,6240,6240,6240,0
20250331,161000,476262830,6240,6240,6240,6240,0
20250331,160900,476262830,6240,6240,6240,6240,0
20250331,160800,476262830,6240,6240,6240,6240,0
20250331,160700,476262830,6240,6240,6240,6240,0
20250331,160600,476262830,6240,6240,6240,6240,0
20250331,160500,476262830,6240,6240,6240,6240,0
20250331,160400,476262830,6240,6240,6240,6240,0
20250331,160300,476262830,6240,6240,6240,6240,2828
20250331,160200,476262830,6240,6240,6240,6240,0
20250331,160100,476262830,6240,6240,6240,6240,0
20250331,160000,476262830,6240,6240,6240,6240,0
20250331,155900,476262830,6240,6240,6240,6240,0
20250331,155800,476262830,6240,6240,6240,6240,0
20250331,155700,476262830,6240,6240,6240,6240,0
20250331,155600,476262830,6240,6240,6240,6240,0
20250331,155500,476262830,6240,6240,6240,6240,0
20250331,155400,476262830,6240,6240,6240,6240,0
20250331,155300,476262830,6240,6240,6240,6240,0
20250331,155200,476262830,6240,6240,6240,6240,0
20250331,155100,476262830,6240,6240,6240,6240,0
20250331,155000,476262830,6240,6240,6240,6240,0
20250331,154900,476262830,6240,6240,6240,6240,0
20250331,154800,476262830,6240,6240,6240,6240,0
20250331,154700,476262830,6240,6240,6240,6240,0
20250331,154600,476262830,6240,6240,6240,6240,0
20250331,154500,476262830,6240,6240,6240,6240,0
20250331,154400,476262830,6240,6240,6240,6240,0
20250331,154300,476262830,6240,6240,6240,6240,0
20250331,154200,476262830,6240,6240,6240,6240,0
20250331,154100,476262830,6240,6240,6240,6240,0
20250331,154000,476262830,6240,6240,6240,6240,0
20250331,153900,476262830,6240,6240,6240,6240,0
20250331,153800,476262830,6240,6240,6240,6240,0
20250331,153700,476262830,6240,6240,6240,6240,0
20250331,153600,476262830,6240,6240,6240,6240,0
20250331,153500,476262830,6240,6240,6240,6240,0
20250331,153400,476262830,6240,6240,6240,6240,0
20250331,153300,476262830,6240,6240,6240,6240,2828
20250331,153200,476262830,6240,6240,6240,6240,0
20250331,153100,476262830,6240,6240,6240,6240,0
20250331,153000,476262830,6240,6240,6240,6240,2828
20250331,152900,458616110,6260,6260,6260,6260,0
20250331,152800,458616110,6260,6260,6260,6260,0
20250331,152700,458616110,6260,6260,6260,6260,0
20250331,152600,458616110,6260,6260,6260,6260,0
20250331,152500,458616110,6260,6260,6260,6260,0
20250331,152400,458616110,6260,6260,6260,6260,0
20250331,152300,458616110,6260,6260,6260,6260,0
20250331,152200,458616110,6260,6260,6260,6260,0
20250331,152100,458616110,6260,6260,6260,6260,0
20250331,152000,458616110,6260,6260,6260,6260,0
20250331,151900,458616110,6260,6270,6270,6260,11
20250331,151800,458547240,6260,6260,6260,6260,47
20250331,151700,458253020,6260,6260,6260,6260,1
20250331,151600,458246760,6260,6260,6260,6260,176
20250331,151500,457145000,6270,6270,6270,6270,101
20250331,151400,456511730,6260,6260,6260,6260,0
20250331,151300,456511730,6260,6260,6260,6260,8
20250331,151200,456461650,6260,6260,6260,6260,30
20250331,151100,456273850,6270,6270,6270,6270,501
20250331,151000,453132580,6260,6270,6270,6260,65
20250331,150900,452725410,6270,6270,6270,6270,10
20250331,150800,452662710,6270,6270,6270,6270,0
20250331,150700,452662710,6270,6270,6270,6270,0
20250331,150600,452662710,6270,6270,6270,6270,150
20250331,150500,451722210,6260,6280,6280,6260,1191
20250331,150400,444247130,6260,6260,6260,6260,59
20250331,150300,443877790,6260,6260,6260,6260,0
20250331,150200,443877790,6260,6260,6260,6260,115
20250331,150100,443157890,6260,6260,6260,6260,51
20250331,150000,442838630,6260,6260,6260,6260,0
20250331,145900,442838630,6260,6260,6280,6260,452
20250331,145800,440009070,6260,6260,6260,6260,621
20250331,145700,436121610,6260,6260,6260,6250,680
20250331,145600,431871410,6260,6260,6260,6260,144
20250331,145500,430969970,6280,6280,6280,6280,0
20250331,145400,430969970,6280,6280,6280,6280,0
20250331,145300,430969970,6280,6280,6280,6280,0
20250331,145200,430969970,6280,6280,6280,6280,0
20250331,145100,430969970,6280,6280,6280,6280,20
20250331,145000,430844370,6280,6270,6280,6250,1212
20250331,144900,423252640,6270,6270,6270,6270,193
20250331,144800,422042530,6270,6270,6270,6270,0
20250331,144700,422042530,6270,6270,6270,6270,0
20250331,144600,422042530,6270,6270,6270,6270,166
20250331,144500,421001710,6280,6280,6280,6280,0
20250331,144400,421001710,6280,6280,6280,6280,254
20250331,144300,419406590,6280,6280,6280,6280,31
20250331,144200,419211910,6300,6300,6300,6300,0
20250331,144100,419211910,6300,6290,6300,6290,349
20250331,144000,417016690,6290,6330,6330,6290,124
20250331,143900,416232570,6310,6310,6310,6310,0
20250331,143800,416232570,6310,6310,6310,6310,190
20250331,143700,415033670,6290,6290,6290,6290,80
20250331,143600,414530470,6290,6280,6290,6270,379
20250331,143500,412150510,6280,6280,6280,6280,0
20250331,143400,412150510,6280,6280,6280,6280,336
20250331,143300,410040430,6280,6280,6280,6280,1
20250331,143200,410034150,6280,6280,6280,6280,331
20250331,143100,407955470,6270,6270,6270,6270,1
20250331,143000,407949200,6270,6270,6280,6270,266
20250331,142900,406281370,6280,6280,6280,6280,0
20250331,142800,406281370,6280,6280,6280,6280,1
20250331,142700,406275090,6280,6280,6280,6280,2
20250331,142600,406262530,6280,6280,6280,6280,142
20250331,142500,405370770,6280,6290,6300,6280,977
20250331,142400,399230560,6300,6300,6300,6300,110
20250331,142300,398537560,6310,6310,6310,6310,0
20250331,142200,398537560,6310,6310,6310,6310,0
20250331,142100,398537560,6310,6310,6310,6310,0
20250331,142000,398537560,6310,6310,6310,6310,110
20250331,141900,397843460,6310,6310,6310,6310,0
20250331,141800,397843460,6310,6320,6320,6310,30
20250331,141700,397653960,6330,6330,6330,6330,0
20250331,141600,397653960,6330,6330,6330,6330,0
20250331,141500,397653960,6330,6330,6330,6330,0
20250331,141400,397653960,6330,6330,6330,6330,0
20250331,141300,397653960,6330,6330,6330,6330,0
20250331,141200,397653960,6330,6330,6330,6330,0
20250331,141100,397653960,6330,6330,6330,6330,0
20250331,141000,397653960,6330,6310,6330,6310,677
20250331,140900,393380630,6290,6290,6290,6290,0
20250331,140800,393380630,6290,6290,6290,6290,343
20250331,140700,391223160,6280,6280,6280,6280,0
20250331,140600,391223160,6280,6280,6280,6280,785
20250331,140500,386293360,6280,6280,6280,6280,10
20250331,140400,386230560,6280,6280,6280,6280,100
20250331,140300,385602560,6280,6280,6280,6280,10
20250331,140200,385539760,6280,6280,6280,6280,100
20250331,140100,384911760,6270,6270,6270,6270,10
20250331,140000,384849060,6290,6290,6290,6290,0
20250331,135900,384849060,6290,6290,6290,6290,0
20250331,135800,384849060,6290,6290,6290,6290,300
20250331,135700,382962060,6290,6290,6290,6290,0
20250331,135600,382962060,6290,6290,6290,6290,476
20250331,135500,379968020,6290,6290,6290,6290,10
20250331,135400,379905120,6290,6290,6290,6290,10
20250331,135300,379842220,6270,6270,6270,6270,0
20250331,135200,379842220,6270,6270,6270,6270,0
20250331,135100,379842220,6270,6270,6270,6270,1
20250331,135000,379835950,6260,6260,6260,6260,4
20250331,134900,379810910,6260,6270,6270,6260,27
20250331,134800,379641710,6290,6280,6290,6270,648
20250331,134700,375569970,6290,6290,6290,6290,2
20250331,134600,375557390,6290,6290,6290,6290,25
20250331,134500,375400140,6290,6290,6290,6290,0
20250331,134400,375400140,6290,6290,6290,6290,0
20250331,134300,375400140,6290,6290,6290,6290,2
20250331,134200,375387560,6290,6290,6290,6290,2
20250331,134100,375374980,6290,6290,6290,6290,0
20250331,134000,375374980,6290,6290,6290,6290,501
20250331,133900,372223690,6290,6290,6290,6290,0
20250331,133800,372223690,6290,6290,6290,6290,10
20250331,133700,372160790,6280,6290,6290,6280,125
20250331,133600,371374720,6300,6300,6300,6300,0
20250331,133500,371374720,6300,6300,6300,6300,1
20250331,133400,371368420,6300,6300,6300,6300,165
20250331,133300,370328920,6290,6300,6300,6290,2452
20250331,133200,354881790,6300,6330,6330,6300,2998
20250331,133100,335954550,6330,6330,6330,6330,0
20250331,133000,335954550,6330,6330,6330,6330,22
20250331,132900,335815290,6330,6330,6330,6330,1316
20250331,132800,327485010,6330,6330,6330,6330,0
20250331,132700,327485010,6330,6330,6330,6330,0
20250331,132600,327485010,6330,6330,6330,6330,141
20250331,132500,326592480,6330,6330,6330,6330,137
20250331,132400,325725270,6340,6340,6340,6340,0
20250331,132300,325725270,6340,6340,6340,6340,0
20250331,132200,325725270,6340,6340,6340,6340,0
20250331,132100,325725270,6340,6340,6340,6340,0
20250331,132000,325725270,6340,6340,6340,6340,97
20250331,131900,325110290,6340,6340,6340,6340,0
20250331,131800,325110290,6340,6340,6340,6340,553
20250331,131700,321604270,6340,6340,6340,6340,0
20250331,131600,321604270,6340,6340,6340,6340,37
20250331,131500,321369690,6350,6350,6350,6350,1
20250331,131400,321363340,6340,6340,6340,6340,1
20250331,131300,321357000,6340,6340,6340,6340,1362
20250331,131200,312721920,6330,6330,6330,6330,0
20250331,131100,312721920,6330,6340,6340,6330,729
20250331,131000,308100300,6350,6350,6350,6350,0
20250331,130900,308100300,6350,6350,6350,6350,0
20250331,130800,308100300,6350,6350,6350,6350,197
20250331,130700,306849350,6350,6350,6350,6350,0
20250331,130600,306849350,6350,6350,6350,6350,0
20250331,130500,306849350,6350,6350,6350,6350,0
20250331,130400,306849350,6350,6350,6350,6350,116
20250331,130300,306112750,6350,6350,6350,6350,0
20250331,130200,306112750,6350,6350,6350,6350,0
20250331,130100,306112750,6350,6350,6350,6350,0
20250331,130000,306112750,6350,6350,6350,6350,0
20250331,125900,306112750,6350,6350,6350,6350,0
20250331,125800,306112750,6350,6350,6350,6350,9
20250331,125700,306055600,6350,6360,6360,6350,51
20250331,125600,305731280,6350,6350,6350,6350,86
20250331,125500,305185180,6350,6350,6350,6350,0
20250331,125400,305185180,6350,6350,6350,6350,333
20250331,125300,303070630,6360,6360,6360,6360,0
20250331,125200,303070630,6360,6360,6360,6360,0
20250331,125100,303070630,6360,6360,6360,6360,0
20250331,125000,303070630,6360,6360,6360,6360,0
20250331,124900,303070630,6360,6360,6360,6360,0
20250331,124800,303070630,6360,6360,6360,6360,300
20250331,124700,301162630,6350,6350,6350,6350,142
20250331,124600,300260930,6350,6350,6350,6350,100
20250331,124500,299625930,6350,6350,6350,6350,0
20250331,124400,299625930,6350,6350,6350,6350,0
20250331,124300,299625930,6350,6350,6350,6350,0
20250331,124200,299625930,6350,6350,6350,6350,0
20250331,124100,299625930,6350,6350,6350,6350,30
20250331,124000,299435430,6360,6360,6360,6360,7
20250331,123900,299390910,6360,6360,6360,6350,206
20250331,123800,298081320,6360,6350,6360,6350,2
20250331,123700,298068610,6350,6350,6350,6350,0
20250331,123600,298068610,6350,6350,6350,6350,0
20250331,123500,298068610,6350,6350,6350,6350,0
20250331,123400,298068610,6350,6350,6350,6350,0
20250331,123300,298068610,6350,6350,6350,6350,0
20250331,123200,298068610,6350,6340,6350,6340,538
20250331,123100,294652320,6340,6340,6340,6340,458
20250331,123000,291748600,6350,6350,6350,6350,102
20250331,122900,291100900,6360,6360,6360,6360,6
20250331,122800,291062740,6350,6350,6350,6350,3
20250331,122700,291043690,6350,6350,6350,6350,0
20250331,122600,291043690,6350,6350,6350,6350,0
20250331,122500,291043690,6350,6350,6350,6350,10
20250331,122400,290980190,6350,6350,6350,6350,0
20250331,122300,290980190,6350,6350,6350,6350,10
20250331,122200,290916690,6350,6350,6350,6350,0
20250331,122100,290916690,6350,6350,6350,6350,0
20250331,122000,290916690,6350,6350,6350,6350,165
20250331,121900,289868940,6350,6350,6350,6350,0
20250331,121800,289868940,6350,6350,6350,6350,12
20250331,121700,289792740,6350,6350,6350,6350,83
20250331,121600,289265690,6350,6350,6350,6350,0
20250331,121500,289265690,6350,6350,6350,6350,324
20250331,121400,287208290,6350,6350,6350,6350,0
20250331,121300,287208290,6350,6350,6350,6350,150
20250331,121200,286255790,6350,6350,6350,6350,0
20250331,121100,286255790,6350,6350,6350,6350,100
20250331,121000,285620790,6350,6350,6350,6350,100
20250331,120900,284985790,6350,6350,6350,6350,129
20250331,120800,284166640,6350,6350,6350,6350,0
20250331,120700,284166640,6350,6350,6350,6350,0
20250331,120600,284166640,6350,6350,6350,6350,0
20250331,120500,284166640,6350,6350,6350,6350,381
20250331,120400,281747290,6350,6350,6350,6350,0
20250331,120300,281747290,6350,6350,6350,6350,0
20250331,120200,281747290,6350,6350,6350,6350,1
20250331,120100,281740940,6350,6380,6380,6350,617
20250331,120000,277819990,6360,6360,6360,6360,0
20250331,115900,277819990,6360,6360,6360,6360,18
20250331,115800,277705510,6360,6360,6360,6360,50
20250331,115700,277387510,6370,6370,6370,6370,181
20250331,115600,276234540,6370,6370,6370,6370,0
20250331,115500,276234540,6370,6370,6370,6370,0
20250331,115400,276234540,6370,6370,6370,6370,0
20250331,115300,276234540,6370,6370,6370,6370,8
20250331,115200,276183580,6360,6360,6360,6360,0
20250331,115100,276183580,6360,6360,6360,6360,0
20250331,115000,276183580,6360,6360,6360,6360,0
20250331,114900,276183580,6360,6360,6360,6360,7
20250331,114800,276139060,6360,6360,6360,6360,0
20250331,114700,276139060,6360,6360,6360,6360,3
20250331,114600,276119980,6360,6360,6360,6360,3
20250331,114500,276100900,6360,6360,6360,6360,451
20250331,114400,273232540,6360,6360,6360,6360,350
20250331,114300,271006540,6360,6360,6360,6360,0
20250331,114200,271006540,6360,6360,6360,6360,8
20250331,114100,270955660,6360,6360,6360,6360,0
20250331,114000,270955660,6360,6360,6360,6360,0
20250331,113900,270955660,6360,6360,6360,6360,4
20250331,113800,270930220,6360,6360,6360,6360,237
20250331,113700,269422900,6360,6360,6360,6360,0
20250331,113600,269422900,6360,6360,6360,6360,58
20250331,113500,269054020,6360,6360,6360,6360,510
20250331,113400,265810420,6360,6360,6360,6360,3
20250331,113300,265791340,6360,6360,6360,6360,22
20250331,113200,265651420,6360,6360,6360,6360,0
20250331,113100,265651420,6360,6360,6360,6360,12
20250331,113000,265575100,6360,6360,6360,6360,0
20250331,112900,265575100,6360,6360,6360,6360,11
20250331,112800,265505140,6350,6350,6350,6350,0
20250331,112700,265505140,6350,6350,6350,6350,0
20250331,112600,265505140,6350,6350,6350,6350,20
20250331,112500,265378140,6350,6350,6350,6350,188
20250331,112400,264184340,6350,6350,6350,6350,0
20250331,112300,264184340,6350,6350,6350,6340,2841
20250331,112200,246145930,6350,6350,6350,6350,0
20250331,112100,246145930,6350,6350,6350,6350,0
20250331,112000,246145930,6350,6350,6350,6350,0
20250331,111900,246145930,6350,6360,6360,6350,3491
20250331,111800,223977180,6380,6380,6380,6380,0
20250331,111700,223977180,6380,6380,6380,6380,0
20250331,111600,223977180,6380,6380,6380,6380,0
20250331,111500,223977180,6380,6380,6380,6380,0
20250331,111400,223977180,6380,6380,6380,6380,0
20250331,111300,223977180,6380,6380,6380,6380,1
20250331,111200,223970800,6370,6360,6380,6360,1383
20250331,111100,215169900,6370,6380,6380,6370,40
20250331,111000,214914900,6380,6380,6380,6380,0
20250331,110900,214914900,6380,6380,6380,6380,1
20250331,110800,214908520,6360,6380,6380,6360,200
20250331,110700,213634520,6360,6360,6360,6360,0
20250331,110600,213634520,6360,6360,6360,6360,0
20250331,110500,213634520,6360,6380,6380,6360,2853
20250331,110400,195472960,6390,6400,6400,6390,251
20250331,110300,193867070,6390,6390,6390,6390,0
20250331,110200,193867070,6390,6390,6390,6390,0
20250331,110100,193867070,6390,6390,6390,6390,5
20250331,110000,193835120,6390,6390,6390,6390,0
20250331,105900,193835120,6390,6390,6390,6390,1
20250331,105800,193828730,6390,6390,6390,6390,0
20250331,105700,193828730,6390,6390,6390,6390,1
20250331,105600,193822340,6390,6390,6390,6390,230
20250331,105500,192352640,6390,6390,6390,6390,200
20250331,105400,191074640,6370,6390,6390,6370,1007
20250331,105300,184659910,6370,6370,6370,6370,0
20250331,105200,184659910,6370,6390,6390,6370,640
20250331,105100,180577120,6400,6400,6400,6400,0
20250331,105000,180577120,6400,6400,6400,6400,0
20250331,104900,180577120,6400,6400,6400,6400,220
20250331,104800,179169120,6400,6380,6400,6380,2
20250331,104700,179156340,6380,6390,6390,6380,790
20250331,104600,174114940,6400,6400,6400,6400,0
20250331,104500,174114940,6400,6400,6400,6400,1
20250331,104400,174108540,6400,6400,6400,6400,0
20250331,104300,174108540,6400,6400,6400,6400,0
20250331,104200,174108540,6400,6400,6400,6400,0
20250331,104100,174108540,6400,6400,6400,6400,0
20250331,104000,174108540,6400,6400,6400,6400,100
20250331,103900,173468540,6400,6400,6400,6400,5
20250331,103800,173436540,6400,6400,6400,6380,177
20250331,103700,172304780,6420,6420,6420,6420,22
20250331,103600,172163540,6420,6420,6420,6420,0
20250331,103500,172163540,6420,6400,6420,6400,68
20250331,103400,171728320,6410,6420,6420,6410,36
20250331,103300,171497250,6410,6420,6420,6410,535
20250331,103200,168064870,6420,6420,6420,6420,10
20250331,103100,168000670,6420,6420,6420,6420,10
20250331,103000,167936470,6420,6420,6420,6420,16
20250331,102900,167833750,6430,6430,6430,6430,20
20250331,102800,167705150,6450,6450,6450,6450,5
20250331,102700,167672900,6440,6440,6440,6440,2
20250331,102600,167660020,6440,6440,6440,6440,0
20250331,102500,167660020,6440,6440,6440,6440,0
20250331,102400,167660020,6440,6440,6440,6440,4
20250331,102300,167634260,6440,6440,6440,6440,50
20250331,102200,167312260,6440,6450,6450,6440,199
20250331,102100,166029700,6450,6450,6450,6450,25
20250331,102000,165868450,6450,6450,6450,6450,1
20250331,101900,165862000,6450,6450,6450,6450,0
20250331,101800,165862000,6450,6450,6450,6450,0
20250331,101700,165862000,6450,6450,6450,6450,100
20250331,101600,165217000,6450,6420,6450,6420,12
20250331,101500,165139630,6450,6450,6450,6450,1
20250331,101400,165133180,6450,6450,6450,6450,0
20250331,101300,165133180,6450,6450,6450,6450,111
20250331,101200,164417230,6470,6470,6470,6470,0
20250331,101100,164417230,6470,6470,6470,6470,2
20250331,101000,164404290,6450,6450,6450,6450,0
20250331,100900,164404290,6450,6450,6450,6450,10
20250331,100800,164339790,6460,6470,6470,6460,207
20250331,100700,163002370,6470,6470,6470,6470,0
20250331,100600,163002370,6470,6470,6470,6470,30
20250331,100500,162808270,6470,6430,6470,6430,273
20250331,100400,161051700,6430,6410,6430,6410,2
20250331,100300,161038860,6410,6410,6410,6410,0
20250331,100200,161038860,6410,6410,6410,6410,0
20250331,100100,161038860,6410,6410,6410,6410,156
20250331,100000,160038900,6400,6410,6410,6400,36
20250331,095900,159808340,6410,6410,6410,6410,0
20250331,095800,159808340,6410,6410,6410,6410,0
20250331,095700,159808340,6410,6410,6410,6410,0
20250331,095600,159808340,6410,6410,6410,6410,0
20250331,095500,159808340,6410,6410,6410,6410,1
20250331,095400,159801930,6400,6400,6400,6400,2
20250331,095300,159789130,6380,6410,6410,6380,38
20250331,095200,159546640,6410,6410,6410,6410,81
20250331,095100,159027430,6410,6410,6410,6410,308
20250331,095000,157053150,6410,6370,6410,6320,774
20250331,094900,152138430,6410,6410,6410,6410,1
20250331,094800,152132020,6410,6400,6410,6380,267
20250331,094700,150428330,6390,6430,6430,6390,170
20250331,094600,149341990,6430,6430,6430,6390,133
20250331,094500,148491420,6430,6430,6430,6430,0
20250331,094400,148491420,6430,6430,6430,6430,200
20250331,094300,147205420,6430,6430,6430,6430,0
20250331,094200,147205420,6430,6390,6430,6390,125
20250331,094100,146406620,6390,6400,6440,6390,712
20250331,094000,141851680,6450,6400,6450,6400,368
20250331,093900,139496430,6390,6390,6390,6390,20
20250331,093800,139368630,6380,6410,6480,6380,384
20250331,093700,136911610,6430,6430,6430,6430,500
20250331,093600,133696610,6400,6400,6400,6400,357
20250331,093500,131411810,6390,6400,6400,6390,734
20250331,093400,126721350,6430,6430,6430,6430,100
20250331,093300,126078350,6400,6400,6480,6400,563
20250331,093200,122461140,6400,6400,6400,6400,27
20250331,093100,122288340,6400,6400,6400,6400,3
20250331,093000,122269140,6400,6400,6400,6400,80
20250331,092900,121757140,6400,6400,6400,6400,10
20250331,092800,121693140,6400,6400,6400,6400,518
20250331,092700,118377940,6390,6390,6390,6390,0
20250331,092600,118377940,6390,6410,6410,6390,1532
20250331,092500,108573940,6450,6450,6450,6450,1
20250331,092400,108567490,6400,6410,6410,6400,613
20250331,092300,104644260,6400,6400,6400,6400,0
20250331,092200,104644260,6400,6400,6400,6400,0
20250331,092100,104644260,6400,6430,6430,6400,358
20250331,092000,102347250,6410,6420,6420,6410,16
20250331,091900,102244640,6420,6430,6430,6420,1663
20250331,091800,91567880,6450,6420,6450,6420,11
20250331,091700,91496960,6420,6440,6440,6400,247
20250331,091600,89913350,6450,6480,6480,6450,304
20250331,091500,87947890,6460,6500,6500,6460,6456
20250331,091400,46175720,6490,6470,6490,6470,55
20250331,091300,45819550,6480,6500,6500,6480,1191
20250331,091200,38080940,6490,6510,6560,6490,398
20250331,091100,35483290,6560,6510,6560,6500,230
20250331,091000,33985940,6510,6510,6510,6500,682
20250331,090900,29549570,6520,6580,6580,6520,260
20250331,090800,27849130,6510,6580,6580,6510,346
20250331,090700,25579440,6600,6510,6600,6500,508
20250331,090600,22271250,6510,6550,6550,6510,437
20250331,090500,19425140,6600,6600,6600,6600,1
20250331,090400,19418540,6560,6510,6560,6510,23
20250331,090300,19268300,6510,6530,6530,6510,667
20250331,090200,14922850,6530,6530,6530,6530,4
20250331,090100,14896730,6630,6580,6630,6540,391
20250331,090000,12328810,6580,6600,6680,6580,1869