KissMeData/094940/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200700,579345935,6250,6250,6250,6250,496
20250331,200600,579345935,6250,6250,6250,6250,0
20250331,200500,579345935,6250,6250,6250,6250,0
20250331,200400,579345935,6250,6250,6250,6250,0
20250331,200300,579345935,6250,6250,6250,6250,0
20250331,200200,579345935,6250,6250,6250,6250,0
20250331,200100,579345935,6250,6250,6250,6250,0
20250331,200000,579345935,6250,6250,6250,6250,0
20250331,195900,579345935,6250,6250,6250,6250,0
20250331,195800,579345935,6250,6250,6250,6250,0
20250331,195700,579345935,6250,6250,6250,6250,0
20250331,195600,579345935,6250,6250,6250,6250,0
20250331,195500,579345935,6250,6250,6250,6250,0
20250331,195400,579345935,6250,6250,6250,6250,0
20250331,195300,579345935,6250,6250,6250,6250,0
20250331,195200,579345935,6250,6250,6250,6250,0
20250331,195100,579345935,6250,6250,6250,6250,0
20250331,195000,579345935,6250,6250,6250,6250,0
20250331,194900,579345935,6250,6250,6250,6250,0
20250331,194800,579345935,6250,6250,6250,6250,0
20250331,194700,579345935,6250,6250,6250,6250,0
20250331,194600,579345935,6250,6250,6250,6250,0
20250331,194500,579345935,6250,6250,6250,6250,0
20250331,194400,579345935,6250,6250,6250,6250,0
20250331,194300,579345935,6250,6250,6250,6250,0
20250331,194200,579345935,6250,6250,6250,6250,0
20250331,194100,579345935,6250,6250,6250,6250,0
20250331,194000,579345935,6250,6250,6250,6250,0
20250331,193900,579345935,6250,6250,6250,6250,0
20250331,193800,579345935,6250,6250,6250,6250,0
20250331,193700,579345935,6250,6250,6250,6250,496
20250331,193600,579345935,6250,6250,6250,6250,0
20250331,193500,579345935,6250,6250,6250,6250,0
20250331,193400,579345935,6250,6250,6250,6250,0
20250331,193300,579345935,6250,6250,6250,6250,0
20250331,193200,579345935,6250,6250,6250,6250,0
20250331,193100,579345935,6250,6250,6250,6250,0
20250331,193000,579345935,6250,6250,6250,6250,0
20250331,192900,579345935,6250,6250,6250,6250,0
20250331,192800,579345935,6250,6250,6250,6250,0
20250331,192700,579345935,6250,6250,6250,6250,0
20250331,192600,579345935,6250,6250,6250,6250,0
20250331,192500,579345935,6250,6250,6250,6250,0
20250331,192400,579345935,6250,6250,6250,6250,0
20250331,192300,579345935,6250,6250,6250,6250,0
20250331,192200,579345935,6250,6250,6250,6250,0
20250331,192100,579345935,6250,6250,6250,6250,0
20250331,192000,579345935,6250,6250,6250,6250,0
20250331,191900,579345935,6250,6250,6250,6250,0
20250331,191800,579345935,6250,6250,6250,6250,0
20250331,191700,579345935,6250,6250,6250,6250,0
20250331,191600,579345935,6250,6250,6250,6250,0
20250331,191500,579345935,6250,6250,6250,6250,0
20250331,191400,579345935,6250,6250,6250,6250,0
20250331,191300,579345935,6250,6250,6250,6250,0
20250331,191200,579345935,6250,6250,6250,6250,0
20250331,191100,579345935,6250,6250,6250,6250,0
20250331,191000,579345935,6250,6250,6250,6250,0
20250331,190900,579345935,6250,6250,6250,6250,0
20250331,190800,579345935,6250,6250,6250,6250,0
20250331,190700,579345935,6250,6250,6250,6250,496
20250331,190600,579345935,6250,6250,6250,6250,0
20250331,190500,579345935,6250,6250,6250,6250,0
20250331,190400,579345935,6250,6250,6250,6250,0
20250331,190300,579345935,6250,6250,6250,6250,0
20250331,190200,579345935,6250,6250,6250,6250,0
20250331,190100,579345935,6250,6250,6250,6250,0
20250331,190000,579345935,6250,6250,6250,6250,0
20250331,185900,579345935,6250,6250,6250,6250,0
20250331,185800,579345935,6250,6250,6250,6250,0
20250331,185700,579345935,6250,6250,6250,6250,0
20250331,185600,579345935,6250,6250,6250,6250,0
20250331,185500,579345935,6250,6250,6250,6250,0
20250331,185400,579345935,6250,6250,6250,6250,0
20250331,185300,579345935,6250,6250,6250,6250,0
20250331,185200,579345935,6250,6250,6250,6250,0
20250331,185100,579345935,6250,6250,6250,6250,0
20250331,185000,579345935,6250,6250,6250,6250,0
20250331,184900,579345935,6250,6250,6250,6250,0
20250331,184800,579345935,6250,6250,6250,6250,0
20250331,184700,579345935,6250,6250,6250,6250,0
20250331,184600,579345935,6250,6250,6250,6250,0
20250331,184500,579345935,6250,6250,6250,6250,0
20250331,184400,579345935,6250,6250,6250,6250,0
20250331,184300,579345935,6250,6250,6250,6250,0
20250331,184200,579345935,6250,6250,6250,6250,0
20250331,184100,579345935,6250,6250,6250,6250,0
20250331,184000,579345935,6250,6250,6250,6250,0
20250331,183900,579345935,6250,6250,6250,6250,0
20250331,183800,579345935,6250,6250,6250,6250,0
20250331,183700,579345935,6250,6250,6250,6250,496
20250331,183600,579345935,6250,6250,6250,6250,0
20250331,183500,579345935,6250,6250,6250,6250,0
20250331,183400,579345935,6250,6250,6250,6250,0
20250331,183300,579345935,6250,6250,6250,6250,0
20250331,183200,579345935,6250,6250,6250,6250,0
20250331,183100,579345935,6250,6250,6250,6250,0
20250331,183000,579345935,6250,6250,6250,6250,0
20250331,182900,579345935,6250,6250,6250,6250,0
20250331,182800,579345935,6250,6250,6250,6250,0
20250331,182700,579345935,6250,6250,6250,6250,0
20250331,182600,579345935,6250,6250,6250,6250,0
20250331,182500,579345935,6250,6250,6250,6250,0
20250331,182400,579345935,6250,6250,6250,6250,0
20250331,182300,579345935,6250,6250,6250,6250,0
20250331,182200,579345935,6250,6250,6250,6250,0
20250331,182100,579345935,6250,6250,6250,6250,0
20250331,182000,579345935,6250,6250,6250,6250,0
20250331,181900,579345935,6250,6250,6250,6250,0
20250331,181800,579345935,6250,6250,6250,6250,0
20250331,181700,579345935,6250,6250,6250,6250,0
20250331,181600,579345935,6250,6250,6250,6250,0
20250331,181500,579345935,6250,6250,6250,6250,0
20250331,181400,579345935,6250,6250,6250,6250,0
20250331,181300,579345935,6250,6250,6250,6250,0
20250331,181200,579345935,6250,6250,6250,6250,0
20250331,181100,579345935,6250,6250,6250,6250,0
20250331,181000,579345935,6250,6250,6250,6250,0
20250331,180900,579345935,6250,6250,6250,6250,0
20250331,180800,579345935,6250,6250,6250,6250,0
20250331,180700,579345935,6250,6250,6250,6250,496
20250331,180600,579345935,6250,6250,6250,6250,0
20250331,180500,579345935,6250,6250,6250,6250,0
20250331,180400,579345935,6250,6250,6250,6250,0
20250331,180300,579345935,6250,6250,6250,6250,0
20250331,180200,579345935,6250,6250,6250,6250,0
20250331,180100,579345935,6250,6250,6250,6250,0
20250331,180000,579345935,6250,6250,6250,6250,0
20250331,175900,579345935,6250,6250,6250,6250,0
20250331,175800,579345935,6250,6250,6250,6250,0
20250331,175700,579345935,6250,6250,6250,6250,0
20250331,175600,579345935,6250,6250,6250,6250,0
20250331,175500,579345935,6250,6250,6250,6250,0
20250331,175400,579345935,6250,6250,6250,6250,0
20250331,175300,579345935,6250,6250,6250,6250,0
20250331,175200,579345935,6250,6250,6250,6250,0
20250331,175100,579345935,6250,6250,6250,6250,0
20250331,175000,579345935,6250,6250,6250,6250,0
20250331,174900,579345935,6250,6250,6250,6250,0
20250331,174800,579345935,6250,6250,6250,6250,0
20250331,174700,579345935,6250,6250,6250,6250,0
20250331,174600,579345935,6250,6250,6250,6250,0
20250331,174500,579345935,6250,6250,6250,6250,0
20250331,174400,579345935,6250,6250,6250,6250,0
20250331,174300,579345935,6250,6250,6250,6250,0
20250331,174200,579345935,6250,6250,6250,6250,0
20250331,174100,579345935,6250,6250,6250,6250,0
20250331,174000,579345935,6250,6250,6250,6250,0
20250331,173900,579345935,6250,6250,6250,6250,0
20250331,173800,579345935,6250,6250,6250,6250,0
20250331,173700,579345935,6250,6250,6250,6250,496
20250331,173600,579345935,6250,6250,6250,6250,0
20250331,173500,579345935,6250,6250,6250,6250,0
20250331,173400,579345935,6250,6250,6250,6250,0
20250331,173300,579345935,6250,6250,6250,6250,0
20250331,173200,579345935,6250,6250,6250,6250,0
20250331,173100,579345935,6250,6250,6250,6250,0
20250331,173000,579345935,6250,6250,6250,6250,0
20250331,172900,579345935,6250,6250,6250,6250,0
20250331,172800,579345935,6250,6250,6250,6250,0
20250331,172700,579345935,6250,6250,6250,6250,0
20250331,172600,579345935,6250,6250,6250,6250,0
20250331,172500,579345935,6250,6250,6250,6250,0
20250331,172400,579345935,6250,6250,6250,6250,0
20250331,172300,579345935,6250,6250,6250,6250,0
20250331,172200,579345935,6250,6250,6250,6250,0
20250331,172100,579345935,6250,6250,6250,6250,0
20250331,172000,579345935,6250,6250,6250,6250,0
20250331,171900,579345935,6250,6250,6250,6250,0
20250331,171800,579345935,6250,6250,6250,6250,0
20250331,171700,579345935,6250,6250,6250,6250,0
20250331,171600,579345935,6250,6250,6250,6250,0
20250331,171500,579345935,6250,6250,6250,6250,0
20250331,171400,579345935,6250,6250,6250,6250,0
20250331,171300,579345935,6250,6250,6250,6250,0
20250331,171200,579345935,6250,6250,6250,6250,0
20250331,171100,579345935,6250,6250,6250,6250,0
20250331,171000,579345935,6250,6250,6250,6250,0
20250331,170900,579345935,6250,6250,6250,6250,0
20250331,170800,579345935,6250,6250,6250,6250,0
20250331,170700,579345935,6250,6250,6250,6250,496
20250331,170600,579345935,6250,6250,6250,6250,0
20250331,170500,579345935,6250,6250,6250,6250,0
20250331,170400,579345935,6250,6250,6250,6250,0
20250331,170300,579345935,6250,6250,6250,6250,0
20250331,170200,579345935,6250,6250,6250,6250,0
20250331,170100,579345935,6250,6250,6250,6250,0
20250331,170000,579345935,6250,6250,6250,6250,0
20250331,165900,579345935,6250,6250,6250,6250,0
20250331,165800,579345935,6250,6250,6250,6250,0
20250331,165700,579345935,6250,6250,6250,6250,0
20250331,165600,579345935,6250,6250,6250,6250,0
20250331,165500,579345935,6250,6250,6250,6250,0
20250331,165400,579345935,6250,6250,6250,6250,0
20250331,165300,579345935,6250,6250,6250,6250,0
20250331,165200,579345935,6250,6250,6250,6250,0
20250331,165100,579345935,6250,6250,6250,6250,0
20250331,165000,579345935,6250,6250,6250,6250,0
20250331,164900,579345935,6250,6250,6250,6250,0
20250331,164800,579345935,6250,6250,6250,6250,0
20250331,164700,579345935,6250,6250,6250,6250,0
20250331,164600,579345935,6250,6250,6250,6250,0
20250331,164500,579345935,6250,6250,6250,6250,0
20250331,164400,579345935,6250,6250,6250,6250,0
20250331,164300,579345935,6250,6250,6250,6250,0
20250331,164200,579345935,6250,6250,6250,6250,0
20250331,164100,579345935,6250,6250,6250,6250,0
20250331,164000,579345935,6250,6250,6250,6250,0
20250331,163900,579345935,6250,6250,6250,6250,0
20250331,163800,579345935,6250,6250,6250,6250,0
20250331,163700,579345935,6250,6250,6250,6250,496
20250331,163600,579345935,6250,6250,6250,6250,0
20250331,163500,579345935,6250,6250,6250,6250,0
20250331,163400,579345935,6250,6250,6250,6250,0
20250331,163300,579345935,6250,6250,6250,6250,0
20250331,163200,579345935,6250,6250,6250,6250,0
20250331,163100,579345935,6250,6250,6250,6250,0
20250331,163000,579345935,6250,6250,6250,6250,0
20250331,162900,579345935,6250,6250,6250,6250,0
20250331,162800,579345935,6250,6250,6250,6250,0
20250331,162700,579345935,6250,6250,6250,6250,0
20250331,162600,579345935,6250,6250,6250,6250,0
20250331,162500,579345935,6250,6250,6250,6250,0
20250331,162400,579345935,6250,6250,6250,6250,0
20250331,162300,579345935,6250,6250,6250,6250,0
20250331,162200,579345935,6250,6250,6250,6250,0
20250331,162100,579345935,6250,6250,6250,6250,0
20250331,162000,579345935,6250,6250,6250,6250,0
20250331,161900,579345935,6250,6250,6250,6250,0
20250331,161800,579345935,6250,6250,6250,6250,0
20250331,161700,579345935,6250,6250,6250,6250,0
20250331,161600,579345935,6250,6250,6250,6250,0
20250331,161500,579345935,6250,6250,6250,6250,0
20250331,161400,579345935,6250,6250,6250,6250,0
20250331,161300,579345935,6250,6250,6250,6250,0
20250331,161200,579345935,6250,6250,6250,6250,0
20250331,161100,579345935,6250,6250,6250,6250,0
20250331,161000,579345935,6250,6250,6250,6250,0
20250331,160900,579345935,6250,6250,6250,6250,0
20250331,160800,579345935,6250,6250,6250,6250,0
20250331,160700,579345935,6250,6250,6250,6250,496
20250331,160600,579345935,6250,6250,6250,6250,0
20250331,160500,579345935,6250,6250,6250,6250,0
20250331,160400,579345935,6250,6250,6250,6250,0
20250331,160300,579345935,6250,6250,6250,6250,0
20250331,160200,579345935,6250,6250,6250,6250,0
20250331,160100,579345935,6250,6250,6250,6250,0
20250331,160000,579345935,6250,6250,6250,6250,0
20250331,155900,579345935,6250,6250,6250,6250,0
20250331,155800,579345935,6250,6250,6250,6250,0
20250331,155700,579345935,6250,6250,6250,6250,0
20250331,155600,579345935,6250,6250,6250,6250,0
20250331,155500,579345935,6250,6250,6250,6250,0
20250331,155400,579345935,6250,6250,6250,6250,0
20250331,155300,579345935,6250,6250,6250,6250,0
20250331,155200,579345935,6250,6250,6250,6250,0
20250331,155100,579345935,6250,6250,6250,6250,0
20250331,155000,579345935,6250,6250,6250,6250,0
20250331,154900,579345935,6250,6250,6250,6250,0
20250331,154800,579345935,6250,6250,6250,6250,0
20250331,154700,579345935,6250,6250,6250,6250,0
20250331,154600,579345935,6250,6250,6250,6250,0
20250331,154500,579345935,6250,6250,6250,6250,0
20250331,154400,579345935,6250,6250,6250,6250,0
20250331,154300,579345935,6250,6250,6250,6250,0
20250331,154200,579345935,6250,6250,6250,6250,0
20250331,154100,579345935,6250,6250,6250,6250,0
20250331,154000,579345935,6250,6250,6250,6250,0
20250331,153900,579345935,6250,6250,6250,6250,0
20250331,153800,579345935,6250,6250,6250,6250,0
20250331,153700,579345935,6250,6250,6250,6250,496
20250331,153600,579345935,6250,6250,6250,6250,0
20250331,153500,579345935,6250,6250,6250,6250,0
20250331,153400,579345935,6250,6250,6250,6250,0
20250331,153300,579345935,6250,6250,6250,6250,0
20250331,153200,579345935,6250,6250,6250,6250,0
20250331,153100,579345935,6250,6250,6250,6250,0
20250331,153000,579345935,6250,6250,6250,6250,496
20250331,152900,576245935,6250,6250,6250,6250,0
20250331,152800,576245935,6250,6250,6250,6250,0
20250331,152700,576245935,6250,6250,6250,6250,0
20250331,152600,576245935,6250,6250,6250,6250,0
20250331,152500,576245935,6250,6250,6250,6250,0
20250331,152400,576245935,6250,6250,6250,6250,0
20250331,152300,576245935,6250,6250,6250,6250,0
20250331,152200,576245935,6250,6250,6250,6250,0
20250331,152100,576245935,6250,6250,6250,6250,0
20250331,152000,576245935,6250,6250,6250,6250,0
20250331,151900,576245935,6250,6200,6250,6190,2156
20250331,151800,562882135,6200,6230,6230,6190,9470
20250331,151700,504167275,6250,6250,6250,6250,1
20250331,151600,504161025,6210,6240,6240,6210,466
20250331,151500,501256685,6230,6220,6250,6200,4366
20250331,151400,474173195,6220,6220,6220,6220,20
20250331,151300,474048795,6220,6230,6230,6220,93
20250331,151200,473469695,6220,6220,6220,6220,0
20250331,151100,473469695,6220,6230,6230,6220,642
20250331,151000,469472095,6250,6230,6250,6230,117
20250331,150900,468741185,6230,6250,6250,6230,965
20250331,150800,462710815,6280,6280,6280,6280,0
20250331,150700,462710815,6280,6280,6280,6280,0
20250331,150600,462710815,6280,6280,6280,6280,13
20250331,150500,462629175,6280,6280,6280,6280,0
20250331,150400,462629175,6280,6280,6280,6280,25
20250331,150300,462472175,6270,6270,6270,6270,7
20250331,150200,462428285,6270,6270,6270,6270,1
20250331,150100,462422015,6250,6250,6250,6250,200
20250331,150000,461172015,6270,6270,6270,6270,0
20250331,145900,461172015,6270,6270,6270,6270,0
20250331,145800,461172015,6270,6270,6270,6270,0
20250331,145700,461172015,6270,6270,6270,6270,0
20250331,145600,461172015,6270,6270,6270,6270,0
20250331,145500,461172015,6270,6270,6270,6270,0
20250331,145400,461172015,6270,6270,6270,6270,0
20250331,145300,461172015,6270,6270,6270,6270,0
20250331,145200,461172015,6270,6270,6270,6270,0
20250331,145100,461172015,6270,6270,6270,6270,0
20250331,145000,461172015,6270,6270,6270,6270,16
20250331,144900,461071695,6260,6240,6260,6240,3562
20250331,144800,438809105,6240,6250,6250,6240,33
20250331,144700,438603155,6250,6250,6250,6250,2
20250331,144600,438590655,6250,6250,6250,6250,4
20250331,144500,438565655,6250,6250,6250,6250,1
20250331,144400,438559405,6240,6260,6260,6240,2804
20250331,144300,421032335,6260,6270,6270,6260,22
20250331,144200,420894495,6300,6300,6300,6300,0
20250331,144100,420894495,6300,6300,6300,6300,0
20250331,144000,420894495,6300,6300,6300,6300,0
20250331,143900,420894495,6300,6300,6300,6300,10
20250331,143800,420831495,6320,6320,6320,6320,0
20250331,143700,420831495,6320,6270,6320,6270,237
20250331,143600,419341655,6270,6270,6270,6270,0
20250331,143500,419341655,6270,6270,6270,6270,0
20250331,143400,419341655,6270,6270,6270,6270,1
20250331,143300,419335385,6270,6270,6270,6270,12
20250331,143200,419260145,6270,6270,6270,6270,38
20250331,143100,419021885,6270,6270,6270,6270,20
20250331,143000,418896485,6270,6270,6270,6270,0
20250331,142900,418896485,6270,6270,6270,6270,10
20250331,142800,418833785,6270,6270,6270,6270,0
20250331,142700,418833785,6270,6270,6270,6270,0
20250331,142600,418833785,6270,6270,6270,6270,0
20250331,142500,418833785,6270,6270,6270,6270,80
20250331,142400,418332185,6280,6280,6280,6280,81
20250331,142300,417823505,6280,6280,6280,6280,192
20250331,142200,416617745,6260,6260,6260,6260,0
20250331,142100,416617745,6260,6260,6260,6260,0
20250331,142000,416617745,6260,6260,6260,6260,500
20250331,141900,413487745,6260,6260,6260,6260,0
20250331,141800,413487745,6260,6260,6260,6260,0
20250331,141700,413487745,6260,6280,6280,6260,820
20250331,141600,408354525,6260,6260,6260,6260,0
20250331,141500,408354525,6260,6260,6260,6260,1000
20250331,141400,402094525,6260,6270,6270,6260,273
20250331,141300,400383635,6270,6270,6270,6270,21
20250331,141200,400251965,6270,6270,6270,6270,0
20250331,141100,400251965,6270,6270,6270,6270,46
20250331,141000,399963545,6290,6290,6290,6290,15
20250331,140900,399869195,6290,6290,6290,6290,0
20250331,140800,399869195,6290,6280,6290,6270,694
20250331,140700,395510985,6280,6280,6280,6280,68
20250331,140600,395083945,6290,6290,6290,6290,0
20250331,140500,395083945,6290,6290,6290,6290,11
20250331,140400,395014755,6290,6290,6290,6290,0
20250331,140300,395014755,6290,6290,6290,6290,1
20250331,140200,395008465,6290,6290,6290,6290,2
20250331,140100,394995885,6290,6300,6300,6290,178
20250331,140000,393876205,6290,6300,6300,6290,15
20250331,135900,393781805,6300,6300,6300,6300,0
20250331,135800,393781805,6300,6300,6300,6300,0
20250331,135700,393781805,6300,6295,6300,6295,6
20250331,135600,393744030,6300,6300,6300,6300,1
20250331,135500,393737730,6300,6300,6300,6300,0
20250331,135400,393737730,6300,6300,6300,6300,100
20250331,135300,393107730,6300,6290,6300,6290,50
20250331,135200,392793190,6300,6300,6300,6300,0
20250331,135100,392793190,6300,6300,6300,6300,51
20250331,135000,392471890,6300,6300,6300,6300,0
20250331,134900,392471890,6300,6300,6300,6300,0
20250331,134800,392471890,6300,6300,6300,6300,1
20250331,134700,392465590,6290,6280,6290,6280,468
20250331,134600,389522980,6300,6300,6300,6300,0
20250331,134500,389522980,6300,6300,6300,6300,0
20250331,134400,389522980,6300,6300,6300,6300,1
20250331,134300,389516680,6320,6320,6320,6320,0
20250331,134200,389516680,6320,6320,6320,6320,300
20250331,134100,387620680,6320,6320,6320,6320,1
20250331,134000,387614360,6280,6310,6310,6280,7344
20250331,133900,341396790,6360,6360,6360,6360,0
20250331,133800,341396790,6360,6360,6360,6360,1
20250331,133700,341390430,6310,6310,6310,6310,0
20250331,133600,341390430,6310,6310,6310,6310,4
20250331,133500,341365190,6310,6310,6310,6310,0
20250331,133400,341365190,6310,6320,6320,6310,121
20250331,133300,340601660,6360,6360,6360,6360,0
20250331,133200,340601660,6360,6360,6360,6360,0
20250331,133100,340601660,6360,6360,6360,6360,0
20250331,133000,340601660,6360,6360,6360,6360,4
20250331,132900,340576220,6320,6320,6320,6320,0
20250331,132800,340576220,6320,6360,6360,6320,63
20250331,132700,340178020,6320,6320,6320,6320,0
20250331,132600,340178020,6320,6320,6320,6320,0
20250331,132500,340178020,6320,6320,6320,6320,3
20250331,132400,340159060,6340,6340,6340,6340,0
20250331,132300,340159060,6340,6340,6340,6340,0
20250331,132200,340159060,6340,6340,6340,6340,0
20250331,132100,340159060,6340,6340,6340,6340,0
20250331,132000,340159060,6340,6330,6340,6320,678
20250331,131900,335868620,6320,6320,6320,6320,0
20250331,131800,335868620,6320,6320,6320,6320,0
20250331,131700,335868620,6320,6320,6320,6320,0
20250331,131600,335868620,6320,6320,6320,6320,0
20250331,131500,335868620,6320,6320,6320,6320,0
20250331,131400,335868620,6320,6320,6320,6320,0
20250331,131300,335868620,6320,6320,6320,6320,0
20250331,131200,335868620,6320,6320,6320,6320,0
20250331,131100,335868620,6320,6320,6320,6320,0
20250331,131000,335868620,6320,6330,6330,6320,182
20250331,130900,334718180,6360,6360,6360,6360,0
20250331,130800,334718180,6360,6360,6360,6360,0
20250331,130700,334718180,6360,6360,6360,6360,0
20250331,130600,334718180,6360,6320,6360,6320,207
20250331,130500,333409660,6330,6330,6330,6330,0
20250331,130400,333409660,6330,6330,6330,6330,0
20250331,130300,333409660,6330,6330,6330,6330,0
20250331,130200,333409660,6330,6330,6330,6330,0
20250331,130100,333409660,6330,6330,6330,6330,434
20250331,130000,330662440,6340,6360,6360,6340,1010
20250331,125900,324254400,6390,6390,6390,6390,0
20250331,125800,324254400,6390,6390,6390,6390,0
20250331,125700,324254400,6390,6390,6390,6390,0
20250331,125600,324254400,6390,6390,6390,6390,0
20250331,125500,324254400,6390,6390,6390,6390,0
20250331,125400,324254400,6390,6360,6390,6360,2
20250331,125300,324241650,6360,6360,6360,6360,232
20250331,125200,322766130,6370,6370,6370,6370,65
20250331,125100,322352080,6370,6370,6370,6370,61
20250331,125000,321963510,6400,6400,6400,6400,0
20250331,124900,321963510,6400,6400,6400,6400,0
20250331,124800,321963510,6400,6400,6400,6400,0
20250331,124700,321963510,6400,6400,6400,6400,0
20250331,124600,321963510,6400,6400,6400,6400,0
20250331,124500,321963510,6400,6400,6400,6400,0
20250331,124400,321963510,6400,6400,6400,6400,0
20250331,124300,321963510,6400,6400,6400,6400,0
20250331,124200,321963510,6400,6400,6400,6400,0
20250331,124100,321963510,6400,6400,6400,6400,0
20250331,124000,321963510,6400,6400,6400,6400,1
20250331,123900,321957110,6390,6390,6390,6390,0
20250331,123800,321957110,6390,6390,6390,6390,5
20250331,123700,321925160,6380,6380,6380,6380,1
20250331,123600,321918780,6400,6400,6400,6400,0
20250331,123500,321918780,6400,6400,6400,6400,0
20250331,123400,321918780,6400,6400,6400,6400,0
20250331,123300,321918780,6400,6400,6400,6400,21
20250331,123200,321784380,6400,6400,6400,6400,1
20250331,123100,321777980,6380,6380,6380,6380,0
20250331,123000,321777980,6380,6380,6380,6380,0
20250331,122900,321777980,6380,6380,6380,6380,0
20250331,122800,321777980,6380,6380,6380,6380,200
20250331,122700,320501980,6370,6370,6370,6370,131
20250331,122600,319667510,6370,6370,6370,6370,0
20250331,122500,319667510,6370,6370,6370,6370,0
20250331,122400,319667510,6370,6370,6370,6370,0
20250331,122300,319667510,6370,6370,6370,6370,0
20250331,122200,319667510,6370,6370,6370,6370,10
20250331,122100,319603810,6370,6370,6370,6370,9
20250331,122000,319546480,6360,6360,6360,6360,0
20250331,121900,319546480,6360,6360,6360,6360,0
20250331,121800,319546480,6360,6360,6360,6360,0
20250331,121700,319546480,6360,6360,6360,6360,0
20250331,121600,319546480,6360,6360,6360,6360,0
20250331,121500,319546480,6360,6360,6360,6360,0
20250331,121400,319546480,6360,6360,6360,6360,0
20250331,121300,319546480,6360,6360,6360,6360,1
20250331,121200,319540120,6360,6360,6360,6360,0
20250331,121100,319540120,6360,6360,6360,6360,0
20250331,121000,319540120,6360,6360,6360,6360,0
20250331,120900,319540120,6360,6360,6360,6360,0
20250331,120800,319540120,6360,6360,6360,6360,0
20250331,120700,319540120,6360,6360,6360,6360,0
20250331,120600,319540120,6360,6360,6360,6360,0
20250331,120500,319540120,6360,6370,6370,6360,114
20250331,120400,318814820,6400,6400,6400,6400,0
20250331,120300,318814820,6400,6400,6400,6400,0
20250331,120200,318814820,6400,6400,6400,6400,0
20250331,120100,318814820,6400,6400,6400,6400,0
20250331,120000,318814820,6400,6400,6400,6400,0
20250331,115900,318814820,6400,6400,6400,6400,0
20250331,115800,318814820,6400,6400,6400,6400,0
20250331,115700,318814820,6400,6400,6400,6400,1
20250331,115600,318808420,6370,6370,6370,6370,0
20250331,115500,318808420,6370,6370,6370,6370,1
20250331,115400,318802050,6400,6400,6400,6400,0
20250331,115300,318802050,6400,6400,6400,6400,0
20250331,115200,318802050,6400,6400,6400,6400,1
20250331,115100,318795650,6400,6400,6400,6400,0
20250331,115000,318795650,6400,6400,6400,6400,0
20250331,114900,318795650,6400,6400,6400,6400,1
20250331,114800,318789250,6400,6400,6400,6400,50
20250331,114700,318469250,6400,6400,6400,6400,0
20250331,114600,318469250,6400,6400,6400,6400,1
20250331,114500,318462850,6370,6370,6370,6370,0
20250331,114400,318462850,6370,6370,6370,6370,101
20250331,114300,317819480,6370,6360,6370,6360,50
20250331,114200,317501470,6360,6360,6360,6360,2
20250331,114100,317488750,6360,6360,6360,6360,0
20250331,114000,317488750,6360,6360,6360,6360,0
20250331,113900,317488750,6360,6360,6360,6360,0
20250331,113800,317488750,6360,6360,6360,6360,0
20250331,113700,317488750,6360,6360,6360,6360,10
20250331,113600,317425150,6360,6360,6360,6360,13
20250331,113500,317342470,6360,6360,6360,6360,112
20250331,113400,316630150,6360,6360,6360,6360,0
20250331,113300,316630150,6360,6360,6360,6360,0
20250331,113200,316630150,6360,6360,6360,6360,0
20250331,113100,316630150,6360,6370,6370,6360,48
20250331,113000,316324650,6370,6370,6370,6370,0
20250331,112900,316324650,6370,6370,6370,6370,0
20250331,112800,316324650,6370,6370,6370,6370,0
20250331,112700,316324650,6370,6370,6370,6370,0
20250331,112600,316324650,6370,6370,6370,6370,5
20250331,112500,316292800,6400,6400,6400,6400,0
20250331,112400,316292800,6400,6400,6400,6400,0
20250331,112300,316292800,6400,6400,6400,6400,1
20250331,112200,316286400,6370,6370,6370,6370,102
20250331,112100,315636660,6370,6380,6380,6370,1898
20250331,112000,303546000,6380,6380,6380,6380,60
20250331,111900,303163200,6410,6410,6410,6410,0
20250331,111800,303163200,6410,6410,6410,6410,0
20250331,111700,303163200,6410,6410,6410,6410,2
20250331,111600,303150380,6410,6410,6410,6410,1
20250331,111500,303143970,6410,6410,6410,6410,0
20250331,111400,303143970,6410,6410,6410,6410,0
20250331,111300,303143970,6410,6410,6410,6410,0
20250331,111200,303143970,6410,6410,6410,6410,0
20250331,111100,303143970,6410,6410,6410,6410,0
20250331,111000,303143970,6410,6410,6410,6410,0
20250331,110900,303143970,6410,6410,6410,6410,0
20250331,110800,303143970,6410,6410,6410,6410,0
20250331,110700,303143970,6410,6410,6410,6410,0
20250331,110600,303143970,6410,6410,6410,6410,0
20250331,110500,303143970,6410,6410,6410,6410,0
20250331,110400,303143970,6410,6410,6410,6410,0
20250331,110300,303143970,6410,6410,6410,6410,1
20250331,110200,303137560,6370,6370,6370,6370,144
20250331,110100,302220280,6410,6410,6410,6410,0
20250331,110000,302220280,6410,6410,6410,6410,0
20250331,105900,302220280,6410,6410,6410,6410,0
20250331,105800,302220280,6410,6410,6410,6410,0
20250331,105700,302220280,6410,6400,6410,6400,128
20250331,105600,301400150,6370,6400,6400,6370,169
20250331,105500,300319120,6400,6400,6400,6400,29
20250331,105400,300133520,6410,6410,6410,6410,0
20250331,105300,300133520,6410,6410,6410,6410,0
20250331,105200,300133520,6410,6410,6410,6410,0
20250331,105100,300133520,6410,6410,6410,6410,0
20250331,105000,300133520,6410,6410,6410,6410,500
20250331,104900,296928520,6410,6410,6410,6410,250
20250331,104800,295326020,6410,6410,6410,6410,20
20250331,104700,295197820,6370,6370,6370,6370,895
20250331,104600,289496670,6410,6410,6410,6410,0
20250331,104500,289496670,6410,6410,6410,6410,2
20250331,104400,289483850,6370,6370,6370,6370,56
20250331,104300,289127130,6410,6410,6410,6410,0
20250331,104200,289127130,6410,6380,6410,6370,570
20250331,104100,285492170,6380,6400,6400,6380,600
20250331,104000,281657360,6420,6420,6420,6420,16
20250331,103900,281554640,6420,6420,6420,6420,3
20250331,103800,281535380,6400,6400,6400,6400,500
20250331,103700,278335380,6400,6400,6420,6400,1651
20250331,103600,267768960,6400,6420,6420,6400,1283
20250331,103500,259553740,6420,6420,6420,6420,106
20250331,103400,258873220,6420,6430,6430,6420,63
20250331,103300,258468720,6440,6440,6440,6440,4
20250331,103200,258442960,6450,6430,6450,6430,21
20250331,103100,258307850,6440,6440,6440,6440,0
20250331,103000,258307850,6440,6440,6440,6440,0
20250331,102900,258307850,6440,6440,6440,6440,0
20250331,102800,258307850,6440,6450,6450,6440,71
20250331,102700,257850040,6470,6470,6470,6470,2
20250331,102600,257837100,6470,6470,6470,6470,0
20250331,102500,257837100,6470,6470,6470,6470,0
20250331,102400,257837100,6470,6470,6470,6470,82
20250331,102300,257306560,6470,6470,6470,6470,0
20250331,102200,257306560,6470,6450,6470,6450,2
20250331,102100,257293640,6450,6450,6450,6450,951
20250331,102000,251159690,6440,6430,6440,6430,1029
20250331,101900,244539120,6420,6420,6420,6420,15
20250331,101800,244442820,6420,6430,6430,6420,24
20250331,101700,244288730,6430,6430,6430,6430,0
20250331,101600,244288730,6430,6430,6430,6430,116
20250331,101500,243542850,6430,6430,6430,6430,2
20250331,101400,243529990,6420,6420,6420,6420,201
20250331,101300,242239570,6400,6400,6400,6400,0
20250331,101200,242239570,6400,6400,6400,6400,1
20250331,101100,242233170,6390,6390,6390,6390,75
20250331,101000,241753920,6430,6430,6430,6430,0
20250331,100900,241753920,6430,6430,6430,6430,0
20250331,100800,241753920,6430,6430,6430,6430,1
20250331,100700,241747490,6430,6430,6430,6430,1
20250331,100600,241741060,6390,6390,6390,6390,0
20250331,100500,241741060,6390,6390,6390,6390,0
20250331,100400,241741060,6390,6390,6390,6390,100
20250331,100300,241102060,6390,6390,6390,6390,0
20250331,100200,241102060,6390,6430,6430,6390,23
20250331,100100,240955050,6390,6390,6390,6390,0
20250331,100000,240955050,6390,6420,6420,6390,350
20250331,095900,238715540,6420,6420,6420,6420,0
20250331,095800,238715540,6420,6420,6420,6420,1
20250331,095700,238709120,6440,6440,6440,6440,0
20250331,095600,238709120,6440,6440,6440,6440,0
20250331,095500,238709120,6440,6440,6440,6440,1
20250331,095400,238702680,6440,6400,6440,6400,31
20250331,095300,238503160,6400,6400,6400,6400,0
20250331,095200,238503160,6400,6400,6400,6400,0
20250331,095100,238503160,6400,6400,6400,6400,8
20250331,095000,238451960,6400,6400,6400,6390,72
20250331,094900,237991640,6400,6390,6410,6390,331
20250331,094800,235876510,6440,6440,6440,6440,0
20250331,094700,235876510,6440,6440,6440,6440,33
20250331,094600,235663990,6400,6440,6440,6400,3
20250331,094500,235644750,6400,6390,6400,6390,397
20250331,094400,233107770,6390,6390,6390,6390,78
20250331,094300,232609350,6380,6370,6380,6370,303
20250331,094200,230678210,6370,6370,6370,6370,0
20250331,094100,230678210,6370,6360,6370,6360,229
20250331,094000,229221760,6350,6350,6350,6350,204
20250331,093900,227926360,6350,6350,6350,6350,299
20250331,093800,226027710,6350,6350,6350,6350,0
20250331,093700,226027710,6350,6350,6350,6350,32
20250331,093600,225824510,6350,6350,6350,6350,16
20250331,093500,225722910,6350,6350,6350,6350,52
20250331,093400,225392710,6340,6340,6340,6340,23
20250331,093300,225246890,6340,6340,6340,6340,95
20250331,093200,224644590,6350,6350,6350,6350,41
20250331,093100,224384240,6350,6350,6350,6330,334
20250331,093000,222263360,6330,6330,6330,6330,0
20250331,092900,222263360,6330,6330,6330,6330,1821
20250331,092800,210736430,6330,6330,6330,6320,263
20250331,092700,209073720,6330,6320,6330,6320,2220
20250331,092600,195021350,6350,6350,6350,6350,19
20250331,092500,194900700,6350,6350,6350,6350,0
20250331,092400,194900700,6350,6350,6350,6350,0
20250331,092300,194900700,6350,6320,6350,6320,10
20250331,092200,194837470,6320,6330,6330,6320,113
20250331,092100,194122410,6350,6350,6350,6350,1
20250331,092000,194116060,6330,6330,6330,6330,2000
20250331,091900,181456060,6330,6330,6330,6310,120
20250331,091800,180697130,6320,6320,6320,6320,99
20250331,091700,180071450,6280,6290,6290,6280,5
20250331,091600,180040010,6290,6330,6330,6290,513
20250331,091500,176813200,6290,6330,6330,6290,51
20250331,091400,176490410,6300,6330,6330,6300,1707
20250331,091300,165698590,6330,6370,6370,6330,2592
20250331,091200,149250110,6440,6440,6440,6440,1
20250331,091100,149243670,6330,6330,6330,6330,5281
20250331,091000,115814940,6290,6280,6330,6280,611
20250331,090900,111953920,6320,6300,6320,6280,463
20250331,090800,109040220,6290,6360,6360,6290,3040
20250331,090700,89754870,6360,6360,6390,6360,651
20250331,090600,85614480,6360,6360,6360,6360,717
20250331,090500,81054360,6340,6390,6390,6340,955
20250331,090400,74970780,6400,6400,6400,6400,41
20250331,090300,74708380,6490,6380,6500,6380,1158
20250331,090200,67229190,6330,6440,6440,6100,6063
20250331,090100,29117390,6440,6480,6510,6440,1631
20250331,090000,18583500,6500,6500,6500,6500,2859