KissMeData/035600/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193500,659144115,8400,8400,8400,8400,4190
20250331,193400,659144115,8400,8400,8400,8400,0
20250331,193300,659144115,8400,8400,8400,8400,0
20250331,193200,659144115,8400,8400,8400,8400,0
20250331,193100,659144115,8400,8400,8400,8400,0
20250331,193000,659144115,8400,8400,8400,8400,0
20250331,192900,659144115,8400,8400,8400,8400,0
20250331,192800,659144115,8400,8400,8400,8400,0
20250331,192700,659144115,8400,8400,8400,8400,0
20250331,192600,659144115,8400,8400,8400,8400,0
20250331,192500,659144115,8400,8400,8400,8400,0
20250331,192400,659144115,8400,8400,8400,8400,0
20250331,192300,659144115,8400,8400,8400,8400,0
20250331,192200,659144115,8400,8400,8400,8400,0
20250331,192100,659144115,8400,8400,8400,8400,0
20250331,192000,659144115,8400,8400,8400,8400,0
20250331,191900,659144115,8400,8400,8400,8400,0
20250331,191800,659144115,8400,8400,8400,8400,0
20250331,191700,659144115,8400,8400,8400,8400,0
20250331,191600,659144115,8400,8400,8400,8400,0
20250331,191500,659144115,8400,8400,8400,8400,0
20250331,191400,659144115,8400,8400,8400,8400,0
20250331,191300,659144115,8400,8400,8400,8400,0
20250331,191200,659144115,8400,8400,8400,8400,0
20250331,191100,659144115,8400,8400,8400,8400,0
20250331,191000,659144115,8400,8400,8400,8400,0
20250331,190900,659144115,8400,8400,8400,8400,0
20250331,190800,659144115,8400,8400,8400,8400,0
20250331,190700,659144115,8400,8400,8400,8400,0
20250331,190600,659144115,8400,8400,8400,8400,0
20250331,190500,659144115,8400,8400,8400,8400,4190
20250331,190400,659144115,8400,8400,8400,8400,0
20250331,190300,659144115,8400,8400,8400,8400,0
20250331,190200,659144115,8400,8400,8400,8400,0
20250331,190100,659144115,8400,8400,8400,8400,0
20250331,190000,659144115,8400,8400,8400,8400,0
20250331,185900,659144115,8400,8400,8400,8400,0
20250331,185800,659144115,8400,8400,8400,8400,0
20250331,185700,659144115,8400,8400,8400,8400,0
20250331,185600,659144115,8400,8400,8400,8400,0
20250331,185500,659144115,8400,8400,8400,8400,0
20250331,185400,659144115,8400,8400,8400,8400,0
20250331,185300,659144115,8400,8400,8400,8400,0
20250331,185200,659144115,8400,8400,8400,8400,0
20250331,185100,659144115,8400,8400,8400,8400,0
20250331,185000,659144115,8400,8400,8400,8400,0
20250331,184900,659144115,8400,8400,8400,8400,0
20250331,184800,659144115,8400,8400,8400,8400,0
20250331,184700,659144115,8400,8400,8400,8400,0
20250331,184600,659144115,8400,8400,8400,8400,0
20250331,184500,659144115,8400,8400,8400,8400,0
20250331,184400,659144115,8400,8400,8400,8400,0
20250331,184300,659144115,8400,8400,8400,8400,0
20250331,184200,659144115,8400,8400,8400,8400,0
20250331,184100,659144115,8400,8400,8400,8400,0
20250331,184000,659144115,8400,8400,8400,8400,0
20250331,183900,659144115,8400,8400,8400,8400,0
20250331,183800,659144115,8400,8400,8400,8400,0
20250331,183700,659144115,8400,8400,8400,8400,0
20250331,183600,659144115,8400,8400,8400,8400,0
20250331,183500,659144115,8400,8400,8400,8400,4190
20250331,183400,659144115,8400,8400,8400,8400,0
20250331,183300,659144115,8400,8400,8400,8400,0
20250331,183200,659144115,8400,8400,8400,8400,0
20250331,183100,659144115,8400,8400,8400,8400,0
20250331,183000,659144115,8400,8400,8400,8400,0
20250331,182900,659144115,8400,8400,8400,8400,0
20250331,182800,659144115,8400,8400,8400,8400,0
20250331,182700,659144115,8400,8400,8400,8400,0
20250331,182600,659144115,8400,8400,8400,8400,0
20250331,182500,659144115,8400,8400,8400,8400,0
20250331,182400,659144115,8400,8400,8400,8400,0
20250331,182300,659144115,8400,8400,8400,8400,0
20250331,182200,659144115,8400,8400,8400,8400,0
20250331,182100,659144115,8400,8400,8400,8400,0
20250331,182000,659144115,8400,8400,8400,8400,0
20250331,181900,659144115,8400,8400,8400,8400,0
20250331,181800,659144115,8400,8400,8400,8400,0
20250331,181700,659144115,8400,8400,8400,8400,0
20250331,181600,659144115,8400,8400,8400,8400,0
20250331,181500,659144115,8400,8400,8400,8400,0
20250331,181400,659144115,8400,8400,8400,8400,0
20250331,181300,659144115,8400,8400,8400,8400,0
20250331,181200,659144115,8400,8400,8400,8400,0
20250331,181100,659144115,8400,8400,8400,8400,0
20250331,181000,659144115,8400,8400,8400,8400,0
20250331,180900,659144115,8400,8400,8400,8400,0
20250331,180800,659144115,8400,8400,8400,8400,0
20250331,180700,659144115,8400,8400,8400,8400,0
20250331,180600,659144115,8400,8400,8400,8400,0
20250331,180500,659144115,8400,8400,8400,8400,4190
20250331,180400,659144115,8400,8400,8400,8400,0
20250331,180300,659144115,8400,8400,8400,8400,0
20250331,180200,659144115,8400,8400,8400,8400,0
20250331,180100,659144115,8400,8400,8400,8400,0
20250331,180000,659144115,8400,8400,8400,8400,0
20250331,175900,659144115,8400,8400,8400,8400,0
20250331,175800,659144115,8400,8400,8400,8400,0
20250331,175700,659144115,8400,8400,8400,8400,0
20250331,175600,659144115,8400,8400,8400,8400,0
20250331,175500,659144115,8400,8400,8400,8400,0
20250331,175400,659144115,8400,8400,8400,8400,0
20250331,175300,659144115,8400,8400,8400,8400,0
20250331,175200,659144115,8400,8400,8400,8400,0
20250331,175100,659144115,8400,8400,8400,8400,0
20250331,175000,659144115,8400,8400,8400,8400,0
20250331,174900,659144115,8400,8400,8400,8400,0
20250331,174800,659144115,8400,8400,8400,8400,0
20250331,174700,659144115,8400,8400,8400,8400,0
20250331,174600,659144115,8400,8400,8400,8400,0
20250331,174500,659144115,8400,8400,8400,8400,0
20250331,174400,659144115,8400,8400,8400,8400,0
20250331,174300,659144115,8400,8400,8400,8400,0
20250331,174200,659144115,8400,8400,8400,8400,0
20250331,174100,659144115,8400,8400,8400,8400,0
20250331,174000,659144115,8400,8400,8400,8400,0
20250331,173900,659144115,8400,8400,8400,8400,0
20250331,173800,659144115,8400,8400,8400,8400,0
20250331,173700,659144115,8400,8400,8400,8400,0
20250331,173600,659144115,8400,8400,8400,8400,0
20250331,173500,659144115,8400,8400,8400,8400,4190
20250331,173400,659144115,8400,8400,8400,8400,0
20250331,173300,659144115,8400,8400,8400,8400,0
20250331,173200,659144115,8400,8400,8400,8400,0
20250331,173100,659144115,8400,8400,8400,8400,0
20250331,173000,659144115,8400,8400,8400,8400,0
20250331,172900,659144115,8400,8400,8400,8400,0
20250331,172800,659144115,8400,8400,8400,8400,0
20250331,172700,659144115,8400,8400,8400,8400,0
20250331,172600,659144115,8400,8400,8400,8400,0
20250331,172500,659144115,8400,8400,8400,8400,0
20250331,172400,659144115,8400,8400,8400,8400,0
20250331,172300,659144115,8400,8400,8400,8400,0
20250331,172200,659144115,8400,8400,8400,8400,0
20250331,172100,659144115,8400,8400,8400,8400,0
20250331,172000,659144115,8400,8400,8400,8400,0
20250331,171900,659144115,8400,8400,8400,8400,0
20250331,171800,659144115,8400,8400,8400,8400,0
20250331,171700,659144115,8400,8400,8400,8400,0
20250331,171600,659144115,8400,8400,8400,8400,0
20250331,171500,659144115,8400,8400,8400,8400,0
20250331,171400,659144115,8400,8400,8400,8400,0
20250331,171300,659144115,8400,8400,8400,8400,0
20250331,171200,659144115,8400,8400,8400,8400,0
20250331,171100,659144115,8400,8400,8400,8400,0
20250331,171000,659144115,8400,8400,8400,8400,0
20250331,170900,659144115,8400,8400,8400,8400,0
20250331,170800,659144115,8400,8400,8400,8400,0
20250331,170700,659144115,8400,8400,8400,8400,0
20250331,170600,659144115,8400,8400,8400,8400,0
20250331,170500,659144115,8400,8400,8400,8400,4190
20250331,170400,659144115,8400,8400,8400,8400,0
20250331,170300,659144115,8400,8400,8400,8400,0
20250331,170200,659144115,8400,8400,8400,8400,0
20250331,170100,659144115,8400,8400,8400,8400,0
20250331,170000,659144115,8400,8400,8400,8400,0
20250331,165900,659144115,8400,8400,8400,8400,0
20250331,165800,659144115,8400,8400,8400,8400,0
20250331,165700,659144115,8400,8400,8400,8400,0
20250331,165600,659144115,8400,8400,8400,8400,0
20250331,165500,659144115,8400,8400,8400,8400,0
20250331,165400,659144115,8400,8400,8400,8400,0
20250331,165300,659144115,8400,8400,8400,8400,0
20250331,165200,659144115,8400,8400,8400,8400,0
20250331,165100,659144115,8400,8400,8400,8400,0
20250331,165000,659144115,8400,8400,8400,8400,0
20250331,164900,659144115,8400,8400,8400,8400,0
20250331,164800,659144115,8400,8400,8400,8400,0
20250331,164700,659144115,8400,8400,8400,8400,0
20250331,164600,659144115,8400,8400,8400,8400,0
20250331,164500,659144115,8400,8400,8400,8400,0
20250331,164400,659144115,8400,8400,8400,8400,0
20250331,164300,659144115,8400,8400,8400,8400,0
20250331,164200,659144115,8400,8400,8400,8400,0
20250331,164100,659144115,8400,8400,8400,8400,0
20250331,164000,659144115,8400,8400,8400,8400,0
20250331,163900,659144115,8400,8400,8400,8400,0
20250331,163800,659144115,8400,8400,8400,8400,0
20250331,163700,659144115,8400,8400,8400,8400,0
20250331,163600,659144115,8400,8400,8400,8400,0
20250331,163500,659144115,8400,8400,8400,8400,4190
20250331,163400,659144115,8400,8400,8400,8400,0
20250331,163300,659144115,8400,8400,8400,8400,0
20250331,163200,659144115,8400,8400,8400,8400,0
20250331,163100,659144115,8400,8400,8400,8400,0
20250331,163000,659144115,8400,8400,8400,8400,0
20250331,162900,659144115,8400,8400,8400,8400,0
20250331,162800,659144115,8400,8400,8400,8400,0
20250331,162700,659144115,8400,8400,8400,8400,0
20250331,162600,659144115,8400,8400,8400,8400,0
20250331,162500,659144115,8400,8400,8400,8400,0
20250331,162400,659144115,8400,8400,8400,8400,0
20250331,162300,659144115,8400,8400,8400,8400,0
20250331,162200,659144115,8400,8400,8400,8400,0
20250331,162100,659144115,8400,8400,8400,8400,0
20250331,162000,659144115,8400,8400,8400,8400,0
20250331,161900,659144115,8400,8400,8400,8400,0
20250331,161800,659144115,8400,8400,8400,8400,0
20250331,161700,659144115,8400,8400,8400,8400,0
20250331,161600,659144115,8400,8400,8400,8400,0
20250331,161500,659144115,8400,8400,8400,8400,0
20250331,161400,659144115,8400,8400,8400,8400,0
20250331,161300,659144115,8400,8400,8400,8400,0
20250331,161200,659144115,8400,8400,8400,8400,0
20250331,161100,659144115,8400,8400,8400,8400,0
20250331,161000,659144115,8400,8400,8400,8400,0
20250331,160900,659144115,8400,8400,8400,8400,0
20250331,160800,659144115,8400,8400,8400,8400,0
20250331,160700,659144115,8400,8400,8400,8400,0
20250331,160600,659144115,8400,8400,8400,8400,0
20250331,160500,659144115,8400,8400,8400,8400,4190
20250331,160400,659144115,8400,8400,8400,8400,0
20250331,160300,659144115,8400,8400,8400,8400,0
20250331,160200,659144115,8400,8400,8400,8400,0
20250331,160100,659144115,8400,8400,8400,8400,0
20250331,160000,659144115,8400,8400,8400,8400,0
20250331,155900,659144115,8400,8400,8400,8400,0
20250331,155800,659144115,8400,8400,8400,8400,0
20250331,155700,659144115,8400,8400,8400,8400,0
20250331,155600,659144115,8400,8400,8400,8400,0
20250331,155500,659144115,8400,8400,8400,8400,0
20250331,155400,659144115,8400,8400,8400,8400,0
20250331,155300,659144115,8400,8400,8400,8400,0
20250331,155200,659144115,8400,8400,8400,8400,0
20250331,155100,659144115,8400,8400,8400,8400,0
20250331,155000,659144115,8400,8400,8400,8400,0
20250331,154900,659144115,8400,8400,8400,8400,0
20250331,154800,659144115,8400,8400,8400,8400,0
20250331,154700,659144115,8400,8400,8400,8400,0
20250331,154600,659144115,8400,8400,8400,8400,0
20250331,154500,659144115,8400,8400,8400,8400,0
20250331,154400,659144115,8400,8400,8400,8400,0
20250331,154300,659144115,8400,8400,8400,8400,0
20250331,154200,659144115,8400,8400,8400,8400,0
20250331,154100,659144115,8400,8400,8400,8400,0
20250331,154000,659144115,8400,8400,8400,8400,0
20250331,153900,659144115,8400,8400,8400,8400,0
20250331,153800,659144115,8400,8400,8400,8400,0
20250331,153700,659144115,8400,8400,8400,8400,0
20250331,153600,659144115,8400,8400,8400,8400,0
20250331,153500,659144115,8400,8400,8400,8400,4190
20250331,153400,659144115,8400,8400,8400,8400,0
20250331,153300,659144115,8400,8400,8400,8400,0
20250331,153200,659144115,8400,8400,8400,8400,0
20250331,153100,659144115,8400,8400,8400,8400,0
20250331,153000,659144115,8400,8400,8400,8400,4190
20250331,152900,623948115,8380,8380,8380,8380,0
20250331,152800,623948115,8380,8380,8380,8380,0
20250331,152700,623948115,8380,8380,8380,8380,0
20250331,152600,623948115,8380,8380,8380,8380,0
20250331,152500,623948115,8380,8380,8380,8380,0
20250331,152400,623948115,8380,8380,8380,8380,0
20250331,152300,623948115,8380,8380,8380,8380,0
20250331,152200,623948115,8380,8380,8380,8380,0
20250331,152100,623948115,8380,8380,8380,8380,0
20250331,152000,623948115,8380,8380,8380,8380,0
20250331,151900,623948115,8380,8330,8380,8330,720
20250331,151800,617917555,8340,8340,8380,8330,1735
20250331,151700,603411945,8350,8350,8350,8350,0
20250331,151600,603411945,8350,8350,8350,8350,80
20250331,151500,602743945,8340,8340,8340,8340,9
20250331,151400,602668885,8350,8350,8350,8350,0
20250331,151300,602668885,8350,8350,8350,8350,160
20250331,151200,601332885,8350,8350,8350,8350,367
20250331,151100,598268435,8350,8350,8350,8350,181
20250331,151000,596757085,8360,8360,8360,8330,655
20250331,150900,591288125,8360,8340,8360,8340,907
20250331,150800,583718515,8350,8360,8360,8350,128
20250331,150700,582649235,8360,8340,8360,8340,267
20250331,150600,580419585,8340,8320,8340,8320,1053
20250331,150500,571647645,8310,8320,8320,8300,823
20250331,150400,564809795,8320,8330,8330,8320,157
20250331,150300,563502085,8340,8340,8340,8340,95
20250331,150200,562709785,8340,8340,8340,8340,762
20250331,150100,556354705,8340,8340,8340,8340,0
20250331,150000,556354705,8340,8310,8350,8270,7817
20250331,145900,491488635,8310,8350,8350,8300,2180
20250331,145800,473336545,8350,8350,8350,8350,300
20250331,145700,470831545,8350,8350,8350,8350,269
20250331,145600,468585395,8350,8360,8360,8350,868
20250331,145500,461337275,8360,8360,8360,8350,147
20250331,145400,460108855,8350,8350,8350,8350,10
20250331,145300,460025355,8360,8360,8360,8360,22
20250331,145200,459841435,8370,8370,8370,8370,14
20250331,145100,459724255,8370,8340,8370,8340,465
20250331,145000,455836725,8350,8350,8350,8350,0
20250331,144900,455836725,8350,8340,8350,8340,673
20250331,144800,450222045,8340,8330,8340,8330,45
20250331,144700,449847055,8340,8340,8340,8340,0
20250331,144600,449847055,8340,8330,8340,8330,91
20250331,144500,449088225,8340,8340,8340,8340,5
20250331,144400,449046525,8340,8340,8340,8340,0
20250331,144300,449046525,8340,8330,8340,8330,19
20250331,144200,448888155,8330,8330,8330,8330,0
20250331,144100,448888155,8330,8330,8330,8330,0
20250331,144000,448888155,8330,8330,8330,8330,635
20250331,143900,443598605,8320,8320,8320,8320,0
20250331,143800,443598605,8320,8320,8320,8320,9
20250331,143700,443523725,8330,8320,8330,8320,114
20250331,143600,442575235,8320,8320,8320,8320,0
20250331,143500,442575235,8320,8320,8320,8320,10
20250331,143400,442492035,8330,8330,8330,8330,16
20250331,143300,442358755,8330,8320,8330,8320,445
20250331,143200,438656195,8310,8310,8320,8310,427
20250331,143100,435104885,8310,8310,8310,8310,0
20250331,143000,435104885,8310,8310,8310,8310,81
20250331,142900,434431775,8310,8310,8310,8310,225
20250331,142800,432562025,8310,8310,8310,8310,0
20250331,142700,432562025,8310,8310,8310,8310,10
20250331,142600,432478925,8310,8310,8310,8310,0
20250331,142500,432478925,8310,8310,8310,8310,0
20250331,142400,432478925,8310,8310,8310,8310,11
20250331,142300,432387515,8320,8320,8320,8300,2641
20250331,142200,410435505,8320,8320,8330,8320,62
20250331,142100,409919335,8320,8320,8320,8320,0
20250331,142000,409919335,8320,8320,8320,8320,0
20250331,141900,409919335,8320,8320,8320,8320,10
20250331,141800,409836135,8330,8330,8330,8330,0
20250331,141700,409836135,8330,8330,8330,8330,15
20250331,141600,409711185,8320,8320,8320,8320,10
20250331,141500,409627985,8320,8320,8320,8320,25
20250331,141400,409419985,8320,8320,8320,8320,11
20250331,141300,409328465,8320,8320,8330,8320,126
20250331,141200,408279815,8330,8330,8330,8330,3
20250331,141100,408254825,8320,8340,8340,8320,1062
20250331,141000,399409565,8340,8340,8340,8340,0
20250331,140900,399409565,8340,8340,8340,8340,0
20250331,140800,399409565,8340,8340,8340,8340,10
20250331,140700,399326165,8340,8340,8340,8340,0
20250331,140600,399326165,8340,8340,8340,8340,11
20250331,140500,399234425,8340,8340,8340,8340,0
20250331,140400,399234425,8340,8340,8340,8340,0
20250331,140300,399234425,8340,8340,8340,8340,964
20250331,140200,391194665,8350,8350,8350,8350,0
20250331,140100,391194665,8350,8350,8350,8350,1
20250331,140000,391186315,8340,8340,8340,8340,10
20250331,135900,391102915,8340,8350,8350,8340,73
20250331,135800,390493595,8340,8340,8340,8340,10
20250331,135700,390410195,8340,8340,8340,8340,0
20250331,135600,390410195,8340,8340,8340,8340,0
20250331,135500,390410195,8340,8340,8340,8340,10
20250331,135400,390326795,8340,8340,8340,8340,0
20250331,135300,390326795,8340,8340,8340,8340,0
20250331,135200,390326795,8340,8340,8340,8340,11
20250331,135100,390235055,8350,8340,8350,8340,118
20250331,135000,389250635,8350,8340,8350,8340,10
20250331,134900,389167225,8340,8350,8350,8340,25
20250331,134800,388958715,8350,8350,8350,8350,1
20250331,134700,388950365,8340,8340,8340,8340,31
20250331,134600,388691825,8340,8340,8340,8340,88
20250331,134500,387957905,8340,8340,8340,8340,68
20250331,134400,387390785,8340,8340,8340,8340,9
20250331,134300,387315725,8350,8350,8350,8350,481
20250331,134200,383299375,8350,8350,8350,8350,10
20250331,134100,383215875,8360,8360,8360,8360,0
20250331,134000,383215875,8360,8360,8360,8360,1
20250331,133900,383207515,8350,8350,8350,8350,125
20250331,133800,382163765,8340,8340,8340,8340,128
20250331,133700,381096245,8330,8330,8330,8330,0
20250331,133600,381096245,8330,8330,8330,8330,11
20250331,133500,381004615,8340,8340,8340,8340,184
20250331,133400,379470055,8330,8340,8340,8330,715
20250331,133300,373514085,8350,8350,8350,8350,80
20250331,133200,372846085,8340,8340,8340,8340,217
20250331,133100,371036305,8340,8340,8340,8340,11
20250331,133000,370944565,8350,8350,8350,8350,2
20250331,132900,370927865,8350,8350,8350,8350,0
20250331,132800,370927865,8350,8340,8350,8340,390
20250331,132700,367674465,8330,8330,8330,8330,0
20250331,132600,367674465,8330,8330,8330,8330,11
20250331,132500,367582835,8340,8340,8340,8340,51
20250331,132400,367157495,8340,8340,8340,8340,0
20250331,132300,367157495,8340,8345,8345,8340,370
20250331,132200,364071690,8350,8350,8350,8350,1
20250331,132100,364063340,8340,8340,8340,8340,37
20250331,132000,363754760,8340,8340,8340,8340,11
20250331,131900,363663020,8340,8340,8340,8340,0
20250331,131800,363663020,8340,8340,8340,8340,9
20250331,131700,363587960,8350,8350,8350,8350,0
20250331,131600,363587960,8350,8350,8350,8350,97
20250331,131500,362778010,8350,8350,8350,8350,10
20250331,131400,362694510,8380,8380,8380,8380,0
20250331,131300,362694510,8380,8350,8380,8350,814
20250331,131200,355874800,8340,8350,8350,8340,110
20250331,131100,354956400,8350,8350,8350,8350,80
20250331,131000,354288400,8340,8330,8340,8330,205
20250331,130900,352578810,8340,8340,8340,8340,29
20250331,130800,352336950,8340,8340,8340,8340,0
20250331,130700,352336950,8340,8340,8340,8330,36
20250331,130600,352036810,8340,8340,8340,8340,10
20250331,130500,351953410,8330,8330,8330,8330,0
20250331,130400,351953410,8330,8330,8330,8330,10
20250331,130300,351870110,8340,8340,8340,8340,42
20250331,130200,351519830,8330,8330,8330,8330,10
20250331,130100,351436530,8340,8340,8340,8340,32
20250331,130000,351169650,8340,8340,8340,8340,514
20250331,125900,346882890,8340,8340,8340,8340,11
20250331,125800,346791150,8340,8340,8340,8340,0
20250331,125700,346791150,8340,8340,8340,8340,0
20250331,125600,346791150,8340,8340,8340,8340,9
20250331,125500,346716090,8340,8340,8340,8340,0
20250331,125400,346716090,8340,8340,8340,8340,11
20250331,125300,346624350,8350,8350,8350,8350,0
20250331,125200,346624350,8350,8350,8350,8350,88
20250331,125100,345889550,8350,8340,8350,8340,583
20250331,125000,341025070,8350,8350,8350,8350,0
20250331,124900,341025070,8350,8350,8350,8350,106
20250331,124800,340139970,8340,8340,8340,8340,10
20250331,124700,340056570,8340,8340,8340,8340,0
20250331,124600,340056570,8340,8340,8340,8340,10
20250331,124500,339973170,8340,8340,8340,8340,0
20250331,124400,339973170,8340,8340,8340,8340,0
20250331,124300,339973170,8340,8340,8340,8340,11
20250331,124200,339881430,8350,8350,8350,8350,0
20250331,124100,339881430,8350,8350,8350,8350,13
20250331,124000,339772880,8360,8350,8360,8350,3
20250331,123900,339747810,8350,8350,8350,8350,298
20250331,123800,337259510,8350,8340,8350,8340,42
20250331,123700,336909220,8340,8340,8340,8340,5
20250331,123600,336867520,8350,8350,8350,8350,0
20250331,123500,336867520,8350,8340,8350,8340,11
20250331,123400,336775770,8340,8340,8340,8340,67
20250331,123300,336216990,8340,8340,8340,8340,0
20250331,123200,336216990,8340,8340,8340,8340,11
20250331,123100,336125250,8340,8340,8340,8340,0
20250331,123000,336125250,8340,8340,8340,8340,9
20250331,122900,336050190,8350,8350,8350,8350,7
20250331,122800,335991740,8350,8350,8350,8350,0
20250331,122700,335991740,8350,8340,8350,8340,70
20250331,122600,335407340,8350,8350,8350,8350,0
20250331,122500,335407340,8350,8350,8350,8350,2
20250331,122400,335390640,8340,8340,8340,8340,10
20250331,122300,335307240,8350,8350,8350,8350,10
20250331,122200,335223740,8340,8340,8340,8340,11
20250331,122100,335132000,8340,8340,8340,8340,0
20250331,122000,335132000,8340,8340,8340,8340,0
20250331,121900,335132000,8340,8340,8340,8340,9
20250331,121800,335056940,8340,8340,8340,8340,0
20250331,121700,335056940,8340,8340,8340,8340,0
20250331,121600,335056940,8340,8340,8340,8340,11
20250331,121500,334965200,8350,8350,8350,8350,195
20250331,121400,333336950,8350,8350,8350,8350,10
20250331,121300,333253450,8360,8360,8360,8360,0
20250331,121200,333253450,8360,8360,8360,8360,12
20250331,121100,333153130,8350,8360,8360,8350,17
20250331,121000,333011120,8360,8360,8360,8360,0
20250331,120900,333011120,8360,8360,8360,8360,0
20250331,120800,333011120,8360,8360,8360,8360,1
20250331,120700,333002760,8360,8360,8360,8360,0
20250331,120600,333002760,8360,8350,8360,8350,73
20250331,120500,332392580,8360,8360,8360,8360,302
20250331,120400,329867860,8360,8360,8360,8360,77
20250331,120300,329224140,8350,8350,8350,8350,30
20250331,120200,328973640,8350,8350,8350,8340,278
20250331,120100,326652820,8340,8340,8340,8340,0
20250331,120000,326652820,8340,8340,8340,8340,11
20250331,115900,326561080,8350,8350,8350,8350,0
20250331,115800,326561080,8350,8350,8350,8350,0
20250331,115700,326561080,8350,8350,8350,8350,0
20250331,115600,326561080,8350,8350,8350,8350,1
20250331,115500,326552730,8350,8350,8350,8350,165
20250331,115400,325174980,8350,8350,8350,8350,0
20250331,115300,325174980,8350,8350,8350,8350,0
20250331,115200,325174980,8350,8350,8350,8350,10
20250331,115100,325091480,8350,8350,8350,8350,0
20250331,115000,325091480,8350,8350,8350,8350,11
20250331,114900,324999630,8350,8350,8350,8350,8
20250331,114800,324932830,8350,8350,8350,8350,2
20250331,114700,324916130,8350,8350,8350,8350,10
20250331,114600,324832630,8360,8360,8360,8360,2
20250331,114500,324815910,8350,8350,8350,8350,0
20250331,114400,324815910,8350,8360,8360,8350,46
20250331,114300,324431460,8350,8350,8350,8350,0
20250331,114200,324431460,8350,8350,8350,8350,9
20250331,114100,324356310,8360,8350,8360,8350,185
20250331,114000,322811540,8350,8350,8350,8350,0
20250331,113900,322811540,8350,8350,8350,8340,15
20250331,113800,322686390,8330,8340,8340,8330,137
20250331,113700,321543850,8340,8340,8340,8340,51
20250331,113600,321118510,8330,8340,8340,8330,20
20250331,113500,320951810,8340,8340,8340,8340,0
20250331,113400,320951810,8340,8330,8340,8330,168
20250331,113300,319551370,8330,8340,8340,8330,105
20250331,113200,318675720,8340,8340,8340,8340,0
20250331,113100,318675720,8340,8335,8340,8335,16
20250331,113000,318542300,8340,8340,8340,8340,1
20250331,112900,318533960,8340,8340,8340,8340,240
20250331,112800,316532360,8350,8350,8350,8350,446
20250331,112700,312808260,8360,8360,8360,8360,11
20250331,112600,312716300,8350,8350,8350,8350,11
20250331,112500,312624450,8350,8350,8350,8350,94
20250331,112400,311839550,8350,8350,8350,8345,106
20250331,112300,310954520,8345,8345,8345,8345,0
20250331,112200,310954520,8345,8345,8345,8345,0
20250331,112100,310954520,8345,8345,8345,8345,0
20250331,112000,310954520,8345,8350,8350,8345,147
20250331,111900,309727080,8355,8355,8355,8355,0
20250331,111800,309727080,8355,8355,8355,8355,11
20250331,111700,309635175,8350,8355,8360,8350,149
20250331,111600,308390245,8355,8355,8355,8355,1
20250331,111500,308381890,8350,8350,8350,8350,0
20250331,111400,308381890,8350,8350,8350,8350,0
20250331,111300,308381890,8350,8350,8350,8350,0
20250331,111200,308381890,8350,8350,8350,8350,10
20250331,111100,308298390,8350,8350,8350,8350,0
20250331,111000,308298390,8350,8350,8350,8350,0
20250331,110900,308298390,8350,8350,8350,8350,0
20250331,110800,308298390,8350,8350,8350,8350,0
20250331,110700,308298390,8350,8350,8350,8340,74
20250331,110600,307680600,8350,8350,8350,8350,0
20250331,110500,307680600,8350,8350,8350,8350,0
20250331,110400,307680600,8350,8350,8350,8340,185
20250331,110300,306135940,8350,8350,8350,8350,0
20250331,110200,306135940,8350,8370,8370,8340,464
20250331,110100,302261260,8380,8380,8380,8380,19
20250331,110000,302102040,8380,8380,8380,8380,0
20250331,105900,302102040,8380,8380,8380,8380,205
20250331,105800,300384140,8380,8380,8380,8380,61
20250331,105700,299872960,8380,8380,8380,8380,24
20250331,105600,299671840,8380,8380,8380,8380,72
20250331,105500,299068480,8380,8380,8380,8380,18
20250331,105400,298917640,8390,8390,8390,8390,11
20250331,105300,298825350,8380,8390,8390,8380,123
20250331,105200,297793730,8380,8380,8380,8380,0
20250331,105100,297793730,8380,8380,8380,8380,53
20250331,105000,297349590,8380,8380,8380,8380,5
20250331,104900,297307690,8380,8380,8380,8380,5
20250331,104800,297265790,8380,8380,8380,8380,40
20250331,104700,296930590,8380,8390,8390,8380,557
20250331,104600,292259240,8400,8400,8400,8400,0
20250331,104500,292259240,8400,8400,8400,8400,68
20250331,104400,291688040,8390,8400,8400,8390,5
20250331,104300,291646070,8390,8390,8390,8390,0
20250331,104200,291646070,8390,8390,8390,8390,0
20250331,104100,291646070,8390,8390,8390,8390,0
20250331,104000,291646070,8390,8390,8390,8390,5
20250331,103900,291604120,8390,8390,8390,8390,26
20250331,103800,291385980,8390,8340,8400,8340,1407
20250331,103700,279614330,8370,8370,8370,8370,0
20250331,103600,279614330,8370,8370,8370,8370,491
20250331,103500,275504660,8380,8380,8380,8380,0
20250331,103400,275504660,8380,8400,8400,8340,4830
20250331,103300,235152590,8400,8400,8400,8400,0
20250331,103200,235152590,8400,8400,8400,8400,0
20250331,103100,235152590,8400,8400,8400,8400,85
20250331,103000,234438590,8410,8410,8410,8410,16
20250331,102900,234304030,8420,8420,8420,8420,52
20250331,102800,233866190,8420,8420,8420,8420,0
20250331,102700,233866190,8420,8420,8420,8420,5
20250331,102600,233824090,8430,8430,8430,8430,2
20250331,102500,233807230,8420,8430,8430,8420,38
20250331,102400,233487260,8430,8440,8440,8430,467
20250331,102300,229550440,8440,8440,8440,8440,3
20250331,102200,229525120,8430,8440,8440,8430,502
20250331,102100,225293240,8440,8440,8440,8440,34
20250331,102000,225006280,8440,8430,8440,8420,1460
20250331,101900,212699610,8420,8420,8420,8420,650
20250331,101800,207226610,8430,8430,8430,8430,2
20250331,101700,207209750,8440,8440,8450,8430,201
20250331,101600,205512250,8440,8440,8450,8440,253
20250331,101500,203376680,8440,8440,8440,8440,97
20250331,101400,202558000,8440,8430,8440,8430,36
20250331,101300,202254500,8430,8430,8430,8430,2
20250331,101200,202237640,8430,8420,8450,8420,972
20250331,101100,194037060,8420,8420,8420,8420,67
20250331,101000,193472920,8410,8410,8410,8410,240
20250331,100900,191454520,8410,8410,8410,8410,2
20250331,100800,191437700,8410,8410,8410,8410,7
20250331,100700,191378830,8410,8410,8410,8410,2
20250331,100600,191362010,8410,8400,8410,8400,217
20250331,100500,189538240,8390,8390,8390,8390,41
20250331,100400,189194250,8390,8390,8390,8390,4
20250331,100300,189160690,8390,8380,8390,8380,201
20250331,100200,187476300,8390,8380,8390,8370,169
20250331,100100,186061720,8380,8400,8400,8360,168
20250331,100000,184653970,8390,8380,8390,8380,229
20250331,095900,182734920,8380,8380,8380,8360,148
20250331,095800,181496120,8370,8410,8410,8370,1727
20250331,095700,167032220,8410,8410,8410,8400,111
20250331,095600,166098810,8410,8400,8410,8400,313
20250331,095500,163469590,8400,8400,8400,8400,103
20250331,095400,162604390,8400,8400,8400,8400,1
20250331,095300,162595990,8400,8400,8400,8400,193
20250331,095200,160974790,8410,8410,8410,8410,4
20250331,095100,160941150,8410,8390,8410,8390,418
20250331,095000,157432660,8390,8390,8390,8385,51
20250331,094900,157004820,8390,8390,8390,8390,4
20250331,094800,156971260,8390,8390,8390,8390,1
20250331,094700,156962870,8390,8390,8390,8390,8
20250331,094600,156895750,8390,8390,8390,8380,29
20250331,094500,156652700,8390,8390,8390,8390,1
20250331,094400,156644310,8390,8390,8390,8380,134
20250331,094300,155521340,8390,8390,8390,8380,655
20250331,094200,150026890,8390,8400,8400,8390,10
20250331,094100,149942970,8400,8400,8400,8400,3
20250331,094000,149917770,8400,8400,8400,8390,59
20250331,093900,149422670,8390,8400,8400,8390,53
20250331,093800,148977970,8400,8390,8400,8390,25
20250331,093700,148768210,8400,8400,8400,8400,218
20250331,093600,146937010,8400,8390,8400,8390,539
20250331,093500,142414000,8390,8390,8390,8390,102
20250331,093400,141558220,8390,8390,8390,8390,3
20250331,093300,141533050,8390,8380,8390,8380,135
20250331,093200,140401740,8380,8380,8380,8380,1
20250331,093100,140393360,8380,8380,8380,8380,520
20250331,093000,136035760,8380,8390,8390,8380,72
20250331,092900,135432360,8390,8390,8390,8390,7
20250331,092800,135373630,8390,8390,8390,8390,3
20250331,092700,135348460,8390,8380,8390,8380,18
20250331,092600,135197590,8380,8390,8390,8380,76
20250331,092500,134560550,8390,8400,8410,8390,101
20250331,092400,133711350,8410,8380,8410,8380,573
20250331,092300,128900890,8370,8380,8380,8370,433
20250331,092200,125274210,8380,8390,8390,8380,108
20250331,092100,124368800,8380,8380,8430,8380,193
20250331,092000,122748070,8380,8390,8390,8370,578
20250331,091900,117903120,8380,8380,8380,8380,285
20250331,091800,115514820,8390,8370,8400,8370,797
20250331,091700,108838220,8370,8370,8370,8360,239
20250331,091600,106839940,8370,8370,8370,8370,151
20250331,091500,105576070,8360,8360,8360,8360,160
20250331,091400,104238470,8370,8370,8370,8370,11
20250331,091300,104146400,8370,8380,8380,8360,3083
20250331,091200,78344480,8390,8390,8390,8390,259
20250331,091100,76171470,8390,8400,8400,8390,365
20250331,091000,73107770,8390,8390,8390,8390,380
20250331,090900,69919570,8390,8390,8390,8380,442
20250331,090800,66212580,8390,8390,8390,8390,814
20250331,090700,59383120,8390,8390,8400,8390,209
20250331,090600,57629270,8390,8400,8400,8390,364
20250331,090500,54574120,8400,8410,8420,8390,358
20250331,090400,51565010,8410,8420,8450,8390,4305
20250331,090300,15382680,8460,8490,8490,8430,1036
20250331,090200,6643560,8430,8440,8440,8430,103
20250331,090100,5774770,8430,8500,8500,8430,314
20250331,090000,3121810,8470,8530,8530,8470,367