KissMeData/084010/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,391758065,15450,15450,15450,15450,311
20250331,200000,391758065,15450,15450,15450,15450,0
20250331,195900,391758065,15450,15450,15450,15450,0
20250331,195800,391758065,15450,15450,15450,15450,0
20250331,195700,391758065,15450,15450,15450,15450,0
20250331,195600,391758065,15450,15450,15450,15450,0
20250331,195500,391758065,15450,15450,15450,15450,0
20250331,195400,391758065,15450,15450,15450,15450,0
20250331,195300,391758065,15450,15450,15450,15450,0
20250331,195200,391758065,15450,15450,15450,15450,0
20250331,195100,391758065,15450,15450,15450,15450,0
20250331,195000,391758065,15450,15450,15450,15450,0
20250331,194900,391758065,15450,15450,15450,15450,0
20250331,194800,391758065,15450,15450,15450,15450,0
20250331,194700,391758065,15450,15450,15450,15450,0
20250331,194600,391758065,15450,15450,15450,15450,0
20250331,194500,391758065,15450,15450,15450,15450,0
20250331,194400,391758065,15450,15450,15450,15450,0
20250331,194300,391758065,15450,15450,15450,15450,0
20250331,194200,391758065,15450,15450,15450,15450,0
20250331,194100,391758065,15450,15450,15450,15450,0
20250331,194000,391758065,15450,15450,15450,15450,0
20250331,193900,391758065,15450,15450,15450,15450,0
20250331,193800,391758065,15450,15450,15450,15450,0
20250331,193700,391758065,15450,15450,15450,15450,0
20250331,193600,391758065,15450,15450,15450,15450,0
20250331,193500,391758065,15450,15450,15450,15450,0
20250331,193400,391758065,15450,15450,15450,15450,0
20250331,193300,391758065,15450,15450,15450,15450,0
20250331,193200,391758065,15450,15450,15450,15450,0
20250331,193100,391758065,15450,15450,15450,15450,311
20250331,193000,391758065,15450,15450,15450,15450,0
20250331,192900,391758065,15450,15450,15450,15450,0
20250331,192800,391758065,15450,15450,15450,15450,0
20250331,192700,391758065,15450,15450,15450,15450,0
20250331,192600,391758065,15450,15450,15450,15450,0
20250331,192500,391758065,15450,15450,15450,15450,0
20250331,192400,391758065,15450,15450,15450,15450,0
20250331,192300,391758065,15450,15450,15450,15450,0
20250331,192200,391758065,15450,15450,15450,15450,0
20250331,192100,391758065,15450,15450,15450,15450,0
20250331,192000,391758065,15450,15450,15450,15450,0
20250331,191900,391758065,15450,15450,15450,15450,0
20250331,191800,391758065,15450,15450,15450,15450,0
20250331,191700,391758065,15450,15450,15450,15450,0
20250331,191600,391758065,15450,15450,15450,15450,0
20250331,191500,391758065,15450,15450,15450,15450,0
20250331,191400,391758065,15450,15450,15450,15450,0
20250331,191300,391758065,15450,15450,15450,15450,0
20250331,191200,391758065,15450,15450,15450,15450,0
20250331,191100,391758065,15450,15450,15450,15450,0
20250331,191000,391758065,15450,15450,15450,15450,0
20250331,190900,391758065,15450,15450,15450,15450,0
20250331,190800,391758065,15450,15450,15450,15450,0
20250331,190700,391758065,15450,15450,15450,15450,0
20250331,190600,391758065,15450,15450,15450,15450,0
20250331,190500,391758065,15450,15450,15450,15450,0
20250331,190400,391758065,15450,15450,15450,15450,0
20250331,190300,391758065,15450,15450,15450,15450,0
20250331,190200,391758065,15450,15450,15450,15450,0
20250331,190100,391758065,15450,15450,15450,15450,311
20250331,190000,391758065,15450,15450,15450,15450,0
20250331,185900,391758065,15450,15450,15450,15450,0
20250331,185800,391758065,15450,15450,15450,15450,0
20250331,185700,391758065,15450,15450,15450,15450,0
20250331,185600,391758065,15450,15450,15450,15450,0
20250331,185500,391758065,15450,15450,15450,15450,0
20250331,185400,391758065,15450,15450,15450,15450,0
20250331,185300,391758065,15450,15450,15450,15450,0
20250331,185200,391758065,15450,15450,15450,15450,0
20250331,185100,391758065,15450,15450,15450,15450,0
20250331,185000,391758065,15450,15450,15450,15450,0
20250331,184900,391758065,15450,15450,15450,15450,0
20250331,184800,391758065,15450,15450,15450,15450,0
20250331,184700,391758065,15450,15450,15450,15450,0
20250331,184600,391758065,15450,15450,15450,15450,0
20250331,184500,391758065,15450,15450,15450,15450,0
20250331,184400,391758065,15450,15450,15450,15450,0
20250331,184300,391758065,15450,15450,15450,15450,0
20250331,184200,391758065,15450,15450,15450,15450,0
20250331,184100,391758065,15450,15450,15450,15450,0
20250331,184000,391758065,15450,15450,15450,15450,0
20250331,183900,391758065,15450,15450,15450,15450,0
20250331,183800,391758065,15450,15450,15450,15450,0
20250331,183700,391758065,15450,15450,15450,15450,0
20250331,183600,391758065,15450,15450,15450,15450,0
20250331,183500,391758065,15450,15450,15450,15450,0
20250331,183400,391758065,15450,15450,15450,15450,0
20250331,183300,391758065,15450,15450,15450,15450,0
20250331,183200,391758065,15450,15450,15450,15450,0
20250331,183100,391758065,15450,15450,15450,15450,311
20250331,183000,391758065,15450,15450,15450,15450,0
20250331,182900,391758065,15450,15450,15450,15450,0
20250331,182800,391758065,15450,15450,15450,15450,0
20250331,182700,391758065,15450,15450,15450,15450,0
20250331,182600,391758065,15450,15450,15450,15450,0
20250331,182500,391758065,15450,15450,15450,15450,0
20250331,182400,391758065,15450,15450,15450,15450,0
20250331,182300,391758065,15450,15450,15450,15450,0
20250331,182200,391758065,15450,15450,15450,15450,0
20250331,182100,391758065,15450,15450,15450,15450,0
20250331,182000,391758065,15450,15450,15450,15450,0
20250331,181900,391758065,15450,15450,15450,15450,0
20250331,181800,391758065,15450,15450,15450,15450,0
20250331,181700,391758065,15450,15450,15450,15450,0
20250331,181600,391758065,15450,15450,15450,15450,0
20250331,181500,391758065,15450,15450,15450,15450,0
20250331,181400,391758065,15450,15450,15450,15450,0
20250331,181300,391758065,15450,15450,15450,15450,0
20250331,181200,391758065,15450,15450,15450,15450,0
20250331,181100,391758065,15450,15450,15450,15450,0
20250331,181000,391758065,15450,15450,15450,15450,0
20250331,180900,391758065,15450,15450,15450,15450,0
20250331,180800,391758065,15450,15450,15450,15450,0
20250331,180700,391758065,15450,15450,15450,15450,0
20250331,180600,391758065,15450,15450,15450,15450,0
20250331,180500,391758065,15450,15450,15450,15450,0
20250331,180400,391758065,15450,15450,15450,15450,0
20250331,180300,391758065,15450,15450,15450,15450,0
20250331,180200,391758065,15450,15450,15450,15450,0
20250331,180100,391758065,15450,15450,15450,15450,311
20250331,180000,391758065,15450,15450,15450,15450,0
20250331,175900,391758065,15450,15450,15450,15450,0
20250331,175800,391758065,15450,15450,15450,15450,0
20250331,175700,391758065,15450,15450,15450,15450,0
20250331,175600,391758065,15450,15450,15450,15450,0
20250331,175500,391758065,15450,15450,15450,15450,0
20250331,175400,391758065,15450,15450,15450,15450,0
20250331,175300,391758065,15450,15450,15450,15450,0
20250331,175200,391758065,15450,15450,15450,15450,0
20250331,175100,391758065,15450,15450,15450,15450,0
20250331,175000,391758065,15450,15450,15450,15450,0
20250331,174900,391758065,15450,15450,15450,15450,0
20250331,174800,391758065,15450,15450,15450,15450,0
20250331,174700,391758065,15450,15450,15450,15450,0
20250331,174600,391758065,15450,15450,15450,15450,0
20250331,174500,391758065,15450,15450,15450,15450,0
20250331,174400,391758065,15450,15450,15450,15450,0
20250331,174300,391758065,15450,15450,15450,15450,0
20250331,174200,391758065,15450,15450,15450,15450,0
20250331,174100,391758065,15450,15450,15450,15450,0
20250331,174000,391758065,15450,15450,15450,15450,0
20250331,173900,391758065,15450,15450,15450,15450,0
20250331,173800,391758065,15450,15450,15450,15450,0
20250331,173700,391758065,15450,15450,15450,15450,0
20250331,173600,391758065,15450,15450,15450,15450,0
20250331,173500,391758065,15450,15450,15450,15450,0
20250331,173400,391758065,15450,15450,15450,15450,0
20250331,173300,391758065,15450,15450,15450,15450,0
20250331,173200,391758065,15450,15450,15450,15450,0
20250331,173100,391758065,15450,15450,15450,15450,311
20250331,173000,391758065,15450,15450,15450,15450,0
20250331,172900,391758065,15450,15450,15450,15450,0
20250331,172800,391758065,15450,15450,15450,15450,0
20250331,172700,391758065,15450,15450,15450,15450,0
20250331,172600,391758065,15450,15450,15450,15450,0
20250331,172500,391758065,15450,15450,15450,15450,0
20250331,172400,391758065,15450,15450,15450,15450,0
20250331,172300,391758065,15450,15450,15450,15450,0
20250331,172200,391758065,15450,15450,15450,15450,0
20250331,172100,391758065,15450,15450,15450,15450,0
20250331,172000,391758065,15450,15450,15450,15450,0
20250331,171900,391758065,15450,15450,15450,15450,0
20250331,171800,391758065,15450,15450,15450,15450,0
20250331,171700,391758065,15450,15450,15450,15450,0
20250331,171600,391758065,15450,15450,15450,15450,0
20250331,171500,391758065,15450,15450,15450,15450,0
20250331,171400,391758065,15450,15450,15450,15450,0
20250331,171300,391758065,15450,15450,15450,15450,0
20250331,171200,391758065,15450,15450,15450,15450,0
20250331,171100,391758065,15450,15450,15450,15450,0
20250331,171000,391758065,15450,15450,15450,15450,0
20250331,170900,391758065,15450,15450,15450,15450,0
20250331,170800,391758065,15450,15450,15450,15450,0
20250331,170700,391758065,15450,15450,15450,15450,0
20250331,170600,391758065,15450,15450,15450,15450,0
20250331,170500,391758065,15450,15450,15450,15450,0
20250331,170400,391758065,15450,15450,15450,15450,0
20250331,170300,391758065,15450,15450,15450,15450,0
20250331,170200,391758065,15450,15450,15450,15450,0
20250331,170100,391758065,15450,15450,15450,15450,311
20250331,170000,391758065,15450,15450,15450,15450,0
20250331,165900,391758065,15450,15450,15450,15450,0
20250331,165800,391758065,15450,15450,15450,15450,0
20250331,165700,391758065,15450,15450,15450,15450,0
20250331,165600,391758065,15450,15450,15450,15450,0
20250331,165500,391758065,15450,15450,15450,15450,0
20250331,165400,391758065,15450,15450,15450,15450,0
20250331,165300,391758065,15450,15450,15450,15450,0
20250331,165200,391758065,15450,15450,15450,15450,0
20250331,165100,391758065,15450,15450,15450,15450,0
20250331,165000,391758065,15450,15450,15450,15450,0
20250331,164900,391758065,15450,15450,15450,15450,0
20250331,164800,391758065,15450,15450,15450,15450,0
20250331,164700,391758065,15450,15450,15450,15450,0
20250331,164600,391758065,15450,15450,15450,15450,0
20250331,164500,391758065,15450,15450,15450,15450,0
20250331,164400,391758065,15450,15450,15450,15450,0
20250331,164300,391758065,15450,15450,15450,15450,0
20250331,164200,391758065,15450,15450,15450,15450,0
20250331,164100,391758065,15450,15450,15450,15450,0
20250331,164000,391758065,15450,15450,15450,15450,0
20250331,163900,391758065,15450,15450,15450,15450,0
20250331,163800,391758065,15450,15450,15450,15450,0
20250331,163700,391758065,15450,15450,15450,15450,0
20250331,163600,391758065,15450,15450,15450,15450,0
20250331,163500,391758065,15450,15450,15450,15450,0
20250331,163400,391758065,15450,15450,15450,15450,0
20250331,163300,391758065,15450,15450,15450,15450,0
20250331,163200,391758065,15450,15450,15450,15450,0
20250331,163100,391758065,15450,15450,15450,15450,311
20250331,163000,391758065,15450,15450,15450,15450,0
20250331,162900,391758065,15450,15450,15450,15450,0
20250331,162800,391758065,15450,15450,15450,15450,0
20250331,162700,391758065,15450,15450,15450,15450,0
20250331,162600,391758065,15450,15450,15450,15450,0
20250331,162500,391758065,15450,15450,15450,15450,0
20250331,162400,391758065,15450,15450,15450,15450,0
20250331,162300,391758065,15450,15450,15450,15450,0
20250331,162200,391758065,15450,15450,15450,15450,0
20250331,162100,391758065,15450,15450,15450,15450,0
20250331,162000,391758065,15450,15450,15450,15450,0
20250331,161900,391758065,15450,15450,15450,15450,0
20250331,161800,391758065,15450,15450,15450,15450,0
20250331,161700,391758065,15450,15450,15450,15450,0
20250331,161600,391758065,15450,15450,15450,15450,0
20250331,161500,391758065,15450,15450,15450,15450,0
20250331,161400,391758065,15450,15450,15450,15450,0
20250331,161300,391758065,15450,15450,15450,15450,0
20250331,161200,391758065,15450,15450,15450,15450,0
20250331,161100,391758065,15450,15450,15450,15450,0
20250331,161000,391758065,15450,15450,15450,15450,0
20250331,160900,391758065,15450,15450,15450,15450,0
20250331,160800,391758065,15450,15450,15450,15450,0
20250331,160700,391758065,15450,15450,15450,15450,0
20250331,160600,391758065,15450,15450,15450,15450,0
20250331,160500,391758065,15450,15450,15450,15450,0
20250331,160400,391758065,15450,15450,15450,15450,0
20250331,160300,391758065,15450,15450,15450,15450,0
20250331,160200,391758065,15450,15450,15450,15450,0
20250331,160100,391758065,15450,15450,15450,15450,311
20250331,160000,391758065,15450,15450,15450,15450,0
20250331,155900,391758065,15450,15450,15450,15450,0
20250331,155800,391758065,15450,15450,15450,15450,0
20250331,155700,391758065,15450,15450,15450,15450,0
20250331,155600,391758065,15450,15450,15450,15450,0
20250331,155500,391758065,15450,15450,15450,15450,0
20250331,155400,391758065,15450,15450,15450,15450,0
20250331,155300,391758065,15450,15450,15450,15450,0
20250331,155200,391758065,15450,15450,15450,15450,0
20250331,155100,391758065,15450,15450,15450,15450,0
20250331,155000,391758065,15450,15450,15450,15450,0
20250331,154900,391758065,15450,15450,15450,15450,0
20250331,154800,391758065,15450,15450,15450,15450,0
20250331,154700,391758065,15450,15450,15450,15450,0
20250331,154600,391758065,15450,15450,15450,15450,0
20250331,154500,391758065,15450,15450,15450,15450,0
20250331,154400,391758065,15450,15450,15450,15450,0
20250331,154300,391758065,15450,15450,15450,15450,0
20250331,154200,391758065,15450,15450,15450,15450,0
20250331,154100,391758065,15450,15450,15450,15450,0
20250331,154000,391758065,15450,15450,15450,15450,0
20250331,153900,391758065,15450,15450,15450,15450,0
20250331,153800,391758065,15450,15450,15450,15450,0
20250331,153700,391758065,15450,15450,15450,15450,0
20250331,153600,391758065,15450,15450,15450,15450,0
20250331,153500,391758065,15450,15450,15450,15450,0
20250331,153400,391758065,15450,15450,15450,15450,0
20250331,153300,391758065,15450,15450,15450,15450,0
20250331,153200,391758065,15450,15450,15450,15450,0
20250331,153100,391758065,15450,15450,15450,15450,311
20250331,153000,391758065,15450,15450,15450,15450,311
20250331,152900,386953115,15370,15370,15370,15370,0
20250331,152800,386953115,15370,15370,15370,15370,0
20250331,152700,386953115,15370,15370,15370,15370,0
20250331,152600,386953115,15370,15370,15370,15370,0
20250331,152500,386953115,15370,15370,15370,15370,0
20250331,152400,386953115,15370,15370,15370,15370,0
20250331,152300,386953115,15370,15370,15370,15370,0
20250331,152200,386953115,15370,15370,15370,15370,0
20250331,152100,386953115,15370,15370,15370,15370,0
20250331,152000,386953115,15370,15370,15370,15370,0
20250331,151900,386953115,15370,15350,15370,15350,87
20250331,151800,385616745,15340,15350,15350,15340,111
20250331,151700,383912995,15350,15320,15350,15320,694
20250331,151600,373273695,15320,15320,15320,15320,0
20250331,151500,373273695,15320,15300,15320,15300,64
20250331,151400,372294155,15320,15320,15320,15320,0
20250331,151300,372294155,15320,15320,15320,15320,16
20250331,151200,372049035,15310,15300,15310,15300,76
20250331,151100,370885565,15300,15310,15310,15300,201
20250331,151000,367809255,15330,15330,15330,15330,17
20250331,150900,367548645,15340,15340,15340,15340,16
20250331,150800,367303205,15330,15330,15330,15330,0
20250331,150700,367303205,15330,15330,15330,15330,17
20250331,150600,367042595,15330,15330,15330,15330,17
20250331,150500,366781985,15330,15330,15330,15330,0
20250331,150400,366781985,15330,15330,15330,15330,16
20250331,150300,366536705,15340,15340,15340,15340,17
20250331,150200,366275925,15340,15340,15340,15340,0
20250331,150100,366275925,15340,15340,15340,15340,18
20250331,150000,365999805,15340,15340,15340,15340,16
20250331,145900,365754365,15340,15340,15340,15340,0
20250331,145800,365754365,15340,15340,15340,15340,23
20250331,145700,365401545,15340,15340,15340,15340,18
20250331,145600,365125425,15340,15340,15340,15340,0
20250331,145500,365125425,15340,15340,15340,15340,17
20250331,145400,364864645,15340,15340,15340,15340,17
20250331,145300,364603865,15340,15340,15340,15340,1
20250331,145200,364588525,15340,15430,15430,15340,153
20250331,145100,362241415,15430,15430,15430,15430,16
20250331,145000,361994535,15430,15430,15430,15430,1
20250331,144900,361979105,15340,15340,15340,15340,12
20250331,144800,361795025,15340,15340,15340,15340,1
20250331,144700,361779685,15330,15290,15330,15290,181
20250331,144600,359011105,15430,15430,15430,15430,16
20250331,144500,358764225,15430,15430,15430,15430,1
20250331,144400,358748795,15430,15430,15430,15430,16
20250331,144300,358501915,15430,15330,15430,15330,10
20250331,144200,358348515,15320,15320,15320,15320,0
20250331,144100,358348515,15320,15320,15320,15320,17
20250331,144000,358088075,15310,15310,15310,15310,16
20250331,143900,357843115,15310,15310,15310,15310,0
20250331,143800,357843115,15310,15310,15310,15310,17
20250331,143700,357582845,15300,15300,15300,15300,8
20250331,143600,357460445,15300,15300,15300,15300,1
20250331,143500,357445145,15300,15300,15300,15300,16
20250331,143400,357200345,15310,15310,15310,15310,16
20250331,143300,356955385,15310,15310,15310,15310,1
20250331,143200,356940075,15300,15300,15300,15300,16
20250331,143100,356695275,15300,15310,15310,15300,16
20250331,143000,356450325,15310,15310,15310,15310,0
20250331,142900,356450325,15310,15310,15310,15310,17
20250331,142800,356190055,15310,15310,15310,15310,16
20250331,142700,355945095,15300,15300,15300,15300,0
20250331,142600,355945095,15300,15300,15300,15300,17
20250331,142500,355684995,15300,15300,15300,15300,10
20250331,142400,355531995,15290,15300,15300,15290,17
20250331,142300,355272055,15300,15300,15300,15300,16
20250331,142200,355027255,15300,15300,15300,15300,1
20250331,142100,355011955,15290,15300,15300,15290,17
20250331,142000,354752015,15300,15300,15300,15300,16
20250331,141900,354507215,15310,15310,15310,15310,1
20250331,141800,354491905,15310,15310,15310,15310,15
20250331,141700,354262255,15310,15310,15310,15310,17
20250331,141600,354001985,15310,15310,15310,15310,1
20250331,141500,353986675,15310,15310,15310,15310,15
20250331,141400,353757025,15310,15320,15320,15310,17
20250331,141300,353496745,15310,15310,15310,15310,0
20250331,141200,353496745,15310,15310,15310,15310,16
20250331,141100,353251785,15310,15310,15310,15310,16
20250331,141000,353006825,15310,15310,15310,15310,1
20250331,140900,352991515,15360,15430,15430,15300,24
20250331,140800,352623285,15300,15300,15300,15300,8
20250331,140700,352500885,15300,15300,15300,15300,1
20250331,140600,352485585,15270,15270,15270,15270,7
20250331,140500,352378695,15270,15260,15270,15260,77
20250331,140400,351203565,15260,15260,15260,15260,0
20250331,140300,351203565,15260,15260,15260,15260,16
20250331,140200,350959405,15260,15250,15260,15250,29
20250331,140100,350517145,15250,15250,15250,15250,172
20250331,140000,347894145,15260,15310,15320,15260,1654
20250331,135900,322606285,15310,15350,15350,15280,220
20250331,135800,319232015,15350,15370,15400,15330,731
20250331,135700,308011075,15350,15290,15350,15290,371
20250331,135600,302333835,15280,15280,15290,15280,83
20250331,135500,301065385,15280,15310,15320,15280,263
20250331,135400,297042505,15310,15280,15310,15280,168
20250331,135300,294474945,15280,15280,15290,15280,22
20250331,135200,294138775,15270,15280,15280,15260,152
20250331,135100,291817585,15290,15280,15290,15280,6
20250331,135000,291725895,15280,15290,15300,15280,9
20250331,134900,291588315,15290,15260,15290,15260,475
20250331,134800,284333095,15260,15260,15270,15260,8
20250331,134700,284211005,15260,15260,15260,15260,7
20250331,134600,284104185,15270,15260,15270,15260,8
20250331,134500,283982095,15260,15270,15270,15260,7
20250331,134400,283875265,15260,15260,15260,15260,19
20250331,134300,283585325,15260,15270,15270,15260,6
20250331,134200,283493755,15260,15260,15260,15260,7
20250331,134100,283386935,15260,15280,15280,15260,52
20250331,134000,282592745,15280,15280,15280,15280,6
20250331,133900,282501065,15290,15290,15290,15280,8
20250331,133800,282378805,15290,15300,15300,15290,8
20250331,133700,282256475,15290,15290,15290,15290,7
20250331,133600,282149445,15290,15310,15310,15290,3
20250331,133500,282103555,15310,15310,15310,15310,0
20250331,133400,282103555,15310,15310,15310,15310,1
20250331,133300,282088245,15300,15300,15300,15300,0
20250331,133200,282088245,15300,15300,15300,15300,0
20250331,133100,282088245,15300,15300,15300,15300,0
20250331,133000,282088245,15300,15410,15410,15300,2090
20250331,132900,250030205,15400,15420,15430,15400,183
20250331,132800,247208435,15400,15340,15400,15340,415
20250331,132700,240829165,15330,15300,15330,15300,154
20250331,132600,238469405,15290,15260,15290,15260,133
20250331,132500,236439315,15250,15250,15250,15250,0
20250331,132400,236439315,15250,15270,15270,15250,132
20250331,132300,234424295,15350,15350,15350,15350,0
20250331,132200,234424295,15350,15350,15350,15350,12
20250331,132100,234240095,15370,15370,15370,15370,0
20250331,132000,234240095,15370,15370,15370,15370,0
20250331,131900,234240095,15370,15370,15370,15370,0
20250331,131800,234240095,15370,15370,15370,15370,0
20250331,131700,234240095,15370,15370,15370,15370,0
20250331,131600,234240095,15370,15370,15370,15370,0
20250331,131500,234240095,15370,15370,15370,15370,0
20250331,131400,234240095,15370,15370,15370,15370,0
20250331,131300,234240095,15370,15370,15370,15370,0
20250331,131200,234240095,15370,15370,15370,15370,0
20250331,131100,234240095,15370,15370,15370,15370,0
20250331,131000,234240095,15370,15370,15370,15370,0
20250331,130900,234240095,15370,15370,15370,15370,0
20250331,130800,234240095,15370,15370,15370,15370,0
20250331,130700,234240095,15370,15370,15370,15370,0
20250331,130600,234240095,15370,15370,15370,15370,0
20250331,130500,234240095,15370,15370,15370,15370,0
20250331,130400,234240095,15370,15370,15370,15370,0
20250331,130300,234240095,15370,15370,15370,15370,0
20250331,130200,234240095,15370,15370,15370,15370,0
20250331,130100,234240095,15370,15370,15370,15370,0
20250331,130000,234240095,15370,15400,15400,15370,1576
20250331,125900,210015815,15400,15380,15410,15380,208
20250331,125800,206813885,15370,15320,15370,15310,191
20250331,125700,203883045,15290,15280,15290,15280,12
20250331,125600,203699615,15270,15260,15280,15260,48
20250331,125500,202966715,15260,15260,15260,15260,15
20250331,125400,202737815,15250,15250,15250,15250,7
20250331,125300,202631065,15250,15260,15260,15250,16
20250331,125200,202386975,15250,15250,15250,15250,8
20250331,125100,202264975,15240,15230,15250,15230,89
20250331,125000,200908575,15230,15230,15230,15230,7
20250331,124900,200801965,15230,15230,15230,15230,8
20250331,124800,200680125,15230,15230,15230,15230,7
20250331,124700,200573515,15230,15230,15230,15230,15
20250331,124600,200345065,15230,15230,15230,15230,15
20250331,124500,200116615,15230,15230,15230,15230,7
20250331,124400,200010005,15230,15230,15230,15230,7
20250331,124300,199903395,15230,15230,15230,15230,7
20250331,124200,199796785,15230,15230,15230,15230,15
20250331,124100,199568335,15230,15230,15230,15230,7
20250331,124000,199461725,15230,15230,15230,15230,8
20250331,123900,199339885,15230,15230,15230,15230,7
20250331,123800,199233275,15230,15230,15230,15230,14
20250331,123700,199020055,15230,15230,15230,15230,8
20250331,123600,198898215,15230,15230,15230,15230,7
20250331,123500,198791605,15230,15230,15230,15230,7
20250331,123400,198684995,15230,15230,15230,15230,15
20250331,123300,198456545,15230,15230,15230,15230,7
20250331,123200,198349935,15230,15230,15230,15230,7
20250331,123100,198243325,15230,15230,15230,15230,7
20250331,123000,198136715,15230,15230,15230,15230,15
20250331,122900,197908265,15230,15230,15230,15230,7
20250331,122800,197801655,15230,15230,15230,15230,8
20250331,122700,197679815,15230,15230,15230,15230,7
20250331,122600,197573205,15230,15230,15230,15230,14
20250331,122500,197359985,15230,15230,15230,15230,8
20250331,122400,197238145,15230,15230,15230,15230,7
20250331,122300,197131535,15230,15230,15230,15230,7
20250331,122200,197024925,15230,15230,15230,15230,15
20250331,122100,196796475,15230,15230,15230,15230,7
20250331,122000,196689865,15230,15230,15230,15230,7
20250331,121900,196583255,15230,15230,15230,15230,7
20250331,121800,196476645,15240,15240,15240,15230,31
20250331,121700,196004285,15240,15240,15240,15240,7
20250331,121600,195897605,15240,15240,15240,15240,8
20250331,121500,195775685,15240,15240,15240,15240,7
20250331,121400,195669005,15240,15240,15240,15240,14
20250331,121300,195455645,15240,15240,15240,15240,8
20250331,121200,195333725,15250,15250,15250,15250,7
20250331,121100,195226975,15250,15250,15250,15250,7
20250331,121000,195120225,15250,15260,15260,15250,27
20250331,120900,194708355,15250,15250,15250,15250,7
20250331,120800,194601605,15250,15250,15250,15250,7
20250331,120700,194494855,15250,15250,15250,15250,9
20250331,120600,194357605,15250,15250,15250,15250,18
20250331,120500,194083105,15250,15250,15250,15250,7
20250331,120400,193976355,15250,15250,15250,15250,8
20250331,120300,193854355,15250,15250,15250,15250,7
20250331,120200,193747605,15250,15250,15250,15250,14
20250331,120100,193534105,15250,15250,15250,15250,8
20250331,120000,193412105,15250,15250,15250,15250,7
20250331,115900,193305355,15250,15260,15260,15250,44
20250331,115800,192633985,15260,15260,15260,15260,15
20250331,115700,192405085,15260,15260,15260,15260,8
20250331,115600,192283005,15260,15260,15260,15260,7
20250331,115500,192176185,15260,15260,15260,15260,19
20250331,115400,191886245,15260,15260,15260,15260,14
20250331,115300,191672605,15260,15260,15260,15260,7
20250331,115200,191565785,15260,15250,15260,15250,13
20250331,115100,191367435,15250,15250,15250,15250,4
20250331,115000,191306435,15250,15250,15250,15250,15
20250331,114900,191077685,15250,15250,15250,15250,7
20250331,114800,190970935,15270,15270,15270,15270,7
20250331,114700,190864045,15270,15270,15270,15270,7
20250331,114600,190757155,15270,15270,15270,15270,15
20250331,114500,190528105,15250,15250,15250,15250,7
20250331,114400,190421355,15270,15250,15270,15250,12
20250331,114300,190238295,15250,15250,15250,15250,8
20250331,114200,190116295,15260,15260,15260,15260,14
20250331,114100,189902655,15260,15260,15260,15260,8
20250331,114000,189780575,15260,15260,15260,15260,7
20250331,113900,189673755,15260,15260,15260,15260,7
20250331,113800,189566935,15250,15250,15270,15250,30
20250331,113700,189109255,15250,15250,15250,15250,7
20250331,113600,189002505,15250,15250,15250,15250,7
20250331,113500,188895755,15250,15250,15250,15250,7
20250331,113400,188789005,15270,15270,15270,15270,48
20250331,113300,188056045,15280,15260,15280,15250,13
20250331,113200,187857685,15250,15250,15250,15250,31
20250331,113100,187384935,15250,15250,15250,15250,7
20250331,113000,187278185,15250,15250,15250,15250,14
20250331,112900,187064685,15250,15260,15260,15250,10
20250331,112800,186912165,15250,15250,15250,15250,7
20250331,112700,186805415,15250,15250,15250,15250,7
20250331,112600,186698665,15250,15250,15250,15250,15
20250331,112500,186469915,15250,15250,15250,15250,7
20250331,112400,186363165,15260,15250,15260,15250,10
20250331,112300,186210635,15250,15250,15250,15250,8
20250331,112200,186088635,15260,15260,15260,15260,14
20250331,112100,185874995,15260,15260,15260,15260,7
20250331,112000,185768175,15260,15260,15260,15260,8
20250331,111900,185646095,15260,15260,15260,15260,7
20250331,111800,185539275,15260,15260,15260,15260,14
20250331,111700,185325635,15260,15260,15260,15260,8
20250331,111600,185203555,15260,15260,15260,15260,7
20250331,111500,185096735,15260,15260,15260,15260,7
20250331,111400,184989915,15260,15270,15270,15260,15
20250331,111300,184760945,15270,15270,15270,15270,7
20250331,111200,184654055,15270,15270,15290,15270,38
20250331,111100,184073775,15260,15270,15270,15260,13
20250331,111000,183875345,15270,15270,15270,15270,13
20250331,110900,183676835,15260,15260,15260,15260,7
20250331,110800,183570015,15260,15260,15260,15260,8
20250331,110700,183447935,15270,15270,15270,15270,7
20250331,110600,183341045,15270,15270,15270,15270,15
20250331,110500,183111995,15280,15260,15280,15260,389
20250331,110400,177171515,15260,15270,15270,15260,82
20250331,110300,175919875,15270,15270,15270,15270,7
20250331,110200,175812985,15270,15280,15280,15270,154
20250331,110100,173460955,15280,15280,15280,15280,7
20250331,110000,173353995,15290,15290,15290,15290,8
20250331,105900,173231675,15360,15400,15420,15360,1638
20250331,105800,148037385,15380,15360,15380,15360,155
20250331,105700,145654455,15340,15330,15350,15330,63
20250331,105600,144687965,15320,15320,15320,15320,7
20250331,105500,144580725,15310,15340,15340,15310,8
20250331,105400,144458215,15300,15290,15310,15290,47
20250331,105300,143739105,15300,15290,15300,15290,10
20250331,105200,143586175,15290,15290,15290,15290,7
20250331,105100,143479145,15290,15290,15290,15290,8
20250331,105000,143356825,15290,15290,15290,15280,37
20250331,104900,142791165,15280,15280,15280,15280,7
20250331,104800,142684205,15280,15280,15280,15280,10
20250331,104700,142531405,15280,15280,15280,15280,7
20250331,104600,142424445,15280,15280,15280,15280,14
20250331,104500,142210525,15280,15280,15280,15280,8
20250331,104400,142088285,15280,15280,15280,15280,7
20250331,104300,141981325,15280,15280,15280,15280,7
20250331,104200,141874365,15280,15280,15280,15280,15
20250331,104100,141645165,15280,15270,15280,15270,9
20250331,104000,141507715,15270,15270,15270,15270,7
20250331,103900,141400825,15280,15280,15280,15280,6
20250331,103800,141309145,15280,15270,15280,15270,15
20250331,103700,141080015,15270,15270,15280,15270,60
20250331,103600,140163735,15260,15260,15260,15260,13
20250331,103500,139965355,15260,15240,15260,15240,21
20250331,103400,139645055,15230,15300,15300,15230,183
20250331,103300,136848795,15280,15250,15280,15250,64
20250331,103200,135871905,15250,15250,15250,15250,7
20250331,103100,135765155,15260,15270,15270,15250,108
20250331,103000,134116195,15270,15400,15410,15260,1635
20250331,102900,108971085,15400,15350,15400,15340,122
20250331,102800,107095745,15350,15320,15350,15320,20
20250331,102700,106788995,15310,15280,15310,15280,88
20250331,102600,105443015,15280,15270,15280,15270,14
20250331,102500,105229165,15270,15270,15270,15270,8
20250331,102400,105107005,15280,15260,15280,15260,218
20250331,102300,101778115,15270,15280,15280,15270,45
20250331,102200,101090615,15280,15280,15280,15280,15
20250331,102100,100861415,15280,15290,15290,15280,12
20250331,102000,100678005,15280,15280,15280,15280,7
20250331,101900,100571045,15280,15280,15280,15280,14
20250331,101800,100357125,15280,15280,15290,15280,30
20250331,101700,99898715,15290,15290,15290,15290,151
20250331,101600,97589925,15290,15310,15310,15290,201
20250331,101500,94514145,15310,15310,15310,15310,7
20250331,101400,94406975,15340,15310,15340,15310,9
20250331,101300,94269155,15310,15310,15310,15310,7
20250331,101200,94161985,15310,15310,15310,15310,7
20250331,101100,94054815,15310,15310,15310,15310,7
20250331,101000,93947645,15320,15320,15320,15320,15
20250331,100900,93717845,15310,15320,15320,15310,84
20250331,100800,92431675,15320,15320,15320,15320,8
20250331,100700,92309115,15320,15320,15320,15320,7
20250331,100600,92201875,15330,15330,15330,15330,166
20250331,100500,89657095,15330,15340,15340,15330,10
20250331,100400,89503775,15330,15330,15330,15330,7
20250331,100300,89396465,15330,15330,15330,15330,7
20250331,100200,89289155,15330,15330,15330,15330,15
20250331,100100,89059205,15360,15350,15360,15340,35
20250331,100000,88521945,15350,15400,15430,15350,1880
20250331,095900,59656265,15380,15380,15390,15370,58
20250331,095800,58764305,15360,15340,15380,15340,24
20250331,095700,58395785,15340,15320,15340,15320,24
20250331,095600,58027765,15320,15320,15320,15320,8
20250331,095500,57905205,15330,15320,15330,15320,8
20250331,095400,57782635,15330,15330,15330,15330,14
20250331,095300,57568015,15330,15330,15330,15330,7
20250331,095200,57460705,15340,15310,15340,15310,10
20250331,095100,57307515,15310,15310,15310,15310,19
20250331,095000,57016625,15300,15300,15300,15300,16
20250331,094900,56771825,15300,15300,15300,15300,7
20250331,094800,56664725,15300,15300,15300,15300,9
20250331,094700,56527025,15310,15310,15310,15310,6
20250331,094600,56435165,15310,15320,15320,15310,13
20250331,094500,56236075,15320,15320,15320,15320,8
20250331,094400,56113515,15320,15320,15320,15320,7
20250331,094300,56006275,15320,15310,15320,15310,21
20250331,094200,55684650,15310,15310,15310,15310,15
20250331,094100,55455000,15320,15310,15320,15310,8
20250331,094000,55332510,15320,15320,15320,15320,7
20250331,093900,55225270,15320,15320,15320,15320,145
20250331,093800,53003870,15320,15330,15330,15320,11
20250331,093700,52835310,15330,15330,15330,15330,96
20250331,093600,51363630,15330,15330,15330,15330,58
20250331,093500,50474490,15320,15320,15320,15320,7
20250331,093400,50367250,15340,15330,15340,15320,120
20250331,093300,48526760,15340,15340,15340,15340,5
20250331,093200,48450060,15340,15340,15340,15340,7
20250331,093100,48342680,15340,15370,15370,15340,54
20250331,093000,47513440,15380,15480,15480,15380,1847
20250331,092900,19031750,15490,15430,15490,15430,111
20250331,092800,17314870,15400,15370,15400,15370,14
20250331,092700,17099570,15380,15330,15380,15330,222
20250331,092600,13686850,15330,15280,15330,15280,119
20250331,092500,11866080,15280,15230,15280,15230,180
20250331,092400,9123720,15230,15230,15230,15230,1
20250331,092300,9108490,15240,15250,15250,15210,34
20250331,092200,8590520,15240,15250,15250,15240,27
20250331,092100,8178880,15260,15270,15270,15260,10
20250331,092000,8026270,15270,15270,15270,15270,10
20250331,091900,7873570,15280,15320,15330,15280,48
20250331,091800,7139080,15340,15370,15370,15330,196
20250331,091700,4130320,15380,15380,15380,15370,3
20250331,091600,4084190,15390,15430,15430,15390,14
20250331,091500,3868490,15420,15460,15460,15400,13
20250331,091400,3667960,15450,15500,15500,15440,210
20250331,091300,419170,15510,15520,15520,15510,9
20250331,091200,279570,15530,15540,15540,15530,2
20250331,091100,248500,15540,15530,15540,15520,16
20250331,091000,0,15680,15680,15680,15680,0
20250331,090900,0,15680,15680,15680,15680,0
20250331,090800,0,15680,15680,15680,15680,0
20250331,090700,0,15680,15680,15680,15680,0
20250331,090600,0,15680,15680,15680,15680,0
20250331,090500,0,15680,15680,15680,15680,0
20250331,090400,0,15680,15680,15680,15680,0
20250331,090300,0,15680,15680,15680,15680,0
20250331,090200,0,15680,15680,15680,15680,0
20250331,090100,0,15680,15680,15680,15680,0
20250331,090000,0,15680,15680,15680,15680,0