KissMeData/200580/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202800,13612120,7900,7900,7900,7900,1
20250331,202700,13612120,7900,7900,7900,7900,0
20250331,202600,13612120,7900,7900,7900,7900,0
20250331,202500,13612120,7900,7900,7900,7900,0
20250331,202400,13612120,7900,7900,7900,7900,0
20250331,202300,13612120,7900,7900,7900,7900,0
20250331,202200,13612120,7900,7900,7900,7900,0
20250331,202100,13612120,7900,7900,7900,7900,0
20250331,202000,13612120,7900,7900,7900,7900,0
20250331,201900,13612120,7900,7900,7900,7900,0
20250331,201800,13612120,7900,7900,7900,7900,0
20250331,201700,13612120,7900,7900,7900,7900,0
20250331,201600,13612120,7900,7900,7900,7900,0
20250331,201500,13612120,7900,7900,7900,7900,0
20250331,201400,13612120,7900,7900,7900,7900,0
20250331,201300,13612120,7900,7900,7900,7900,0
20250331,201200,13612120,7900,7900,7900,7900,0
20250331,201100,13612120,7900,7900,7900,7900,0
20250331,201000,13612120,7900,7900,7900,7900,0
20250331,200900,13612120,7900,7900,7900,7900,0
20250331,200800,13612120,7900,7900,7900,7900,0
20250331,200700,13612120,7900,7900,7900,7900,0
20250331,200600,13612120,7900,7900,7900,7900,0
20250331,200500,13612120,7900,7900,7900,7900,0
20250331,200400,13612120,7900,7900,7900,7900,0
20250331,200300,13612120,7900,7900,7900,7900,0
20250331,200200,13612120,7900,7900,7900,7900,0
20250331,200100,13612120,7900,7900,7900,7900,0
20250331,200000,13612120,7900,7900,7900,7900,0
20250331,195900,13612120,7900,7900,7900,7900,0
20250331,195800,13612120,7900,7900,7900,7900,1
20250331,195700,13612120,7900,7900,7900,7900,0
20250331,195600,13612120,7900,7900,7900,7900,0
20250331,195500,13612120,7900,7900,7900,7900,0
20250331,195400,13612120,7900,7900,7900,7900,0
20250331,195300,13612120,7900,7900,7900,7900,0
20250331,195200,13612120,7900,7900,7900,7900,0
20250331,195100,13612120,7900,7900,7900,7900,0
20250331,195000,13612120,7900,7900,7900,7900,0
20250331,194900,13612120,7900,7900,7900,7900,0
20250331,194800,13612120,7900,7900,7900,7900,0
20250331,194700,13612120,7900,7900,7900,7900,0
20250331,194600,13612120,7900,7900,7900,7900,0
20250331,194500,13612120,7900,7900,7900,7900,0
20250331,194400,13612120,7900,7900,7900,7900,0
20250331,194300,13612120,7900,7900,7900,7900,0
20250331,194200,13612120,7900,7900,7900,7900,0
20250331,194100,13612120,7900,7900,7900,7900,0
20250331,194000,13612120,7900,7900,7900,7900,0
20250331,193900,13612120,7900,7900,7900,7900,0
20250331,193800,13612120,7900,7900,7900,7900,0
20250331,193700,13612120,7900,7900,7900,7900,0
20250331,193600,13612120,7900,7900,7900,7900,0
20250331,193500,13612120,7900,7900,7900,7900,0
20250331,193400,13612120,7900,7900,7900,7900,0
20250331,193300,13612120,7900,7900,7900,7900,0
20250331,193200,13612120,7900,7900,7900,7900,0
20250331,193100,13612120,7900,7900,7900,7900,0
20250331,193000,13612120,7900,7900,7900,7900,0
20250331,192900,13612120,7900,7900,7900,7900,0
20250331,192800,13612120,7900,7900,7900,7900,1
20250331,192700,13612120,7900,7900,7900,7900,0
20250331,192600,13612120,7900,7900,7900,7900,0
20250331,192500,13612120,7900,7900,7900,7900,0
20250331,192400,13612120,7900,7900,7900,7900,0
20250331,192300,13612120,7900,7900,7900,7900,0
20250331,192200,13612120,7900,7900,7900,7900,0
20250331,192100,13612120,7900,7900,7900,7900,0
20250331,192000,13612120,7900,7900,7900,7900,0
20250331,191900,13612120,7900,7900,7900,7900,0
20250331,191800,13612120,7900,7900,7900,7900,0
20250331,191700,13612120,7900,7900,7900,7900,0
20250331,191600,13612120,7900,7900,7900,7900,0
20250331,191500,13612120,7900,7900,7900,7900,0
20250331,191400,13612120,7900,7900,7900,7900,0
20250331,191300,13612120,7900,7900,7900,7900,0
20250331,191200,13612120,7900,7900,7900,7900,0
20250331,191100,13612120,7900,7900,7900,7900,0
20250331,191000,13612120,7900,7900,7900,7900,0
20250331,190900,13612120,7900,7900,7900,7900,0
20250331,190800,13612120,7900,7900,7900,7900,0
20250331,190700,13612120,7900,7900,7900,7900,0
20250331,190600,13612120,7900,7900,7900,7900,0
20250331,190500,13612120,7900,7900,7900,7900,0
20250331,190400,13612120,7900,7900,7900,7900,0
20250331,190300,13612120,7900,7900,7900,7900,0
20250331,190200,13612120,7900,7900,7900,7900,0
20250331,190100,13612120,7900,7900,7900,7900,0
20250331,190000,13612120,7900,7900,7900,7900,0
20250331,185900,13612120,7900,7900,7900,7900,0
20250331,185800,13612120,7900,7900,7900,7900,1
20250331,185700,13612120,7900,7900,7900,7900,0
20250331,185600,13612120,7900,7900,7900,7900,0
20250331,185500,13612120,7900,7900,7900,7900,0
20250331,185400,13612120,7900,7900,7900,7900,0
20250331,185300,13612120,7900,7900,7900,7900,0
20250331,185200,13612120,7900,7900,7900,7900,0
20250331,185100,13612120,7900,7900,7900,7900,0
20250331,185000,13612120,7900,7900,7900,7900,0
20250331,184900,13612120,7900,7900,7900,7900,0
20250331,184800,13612120,7900,7900,7900,7900,0
20250331,184700,13612120,7900,7900,7900,7900,0
20250331,184600,13612120,7900,7900,7900,7900,0
20250331,184500,13612120,7900,7900,7900,7900,0
20250331,184400,13612120,7900,7900,7900,7900,0
20250331,184300,13612120,7900,7900,7900,7900,0
20250331,184200,13612120,7900,7900,7900,7900,0
20250331,184100,13612120,7900,7900,7900,7900,0
20250331,184000,13612120,7900,7900,7900,7900,0
20250331,183900,13612120,7900,7900,7900,7900,0
20250331,183800,13612120,7900,7900,7900,7900,0
20250331,183700,13612120,7900,7900,7900,7900,0
20250331,183600,13612120,7900,7900,7900,7900,0
20250331,183500,13612120,7900,7900,7900,7900,0
20250331,183400,13612120,7900,7900,7900,7900,0
20250331,183300,13612120,7900,7900,7900,7900,0
20250331,183200,13612120,7900,7900,7900,7900,0
20250331,183100,13612120,7900,7900,7900,7900,0
20250331,183000,13612120,7900,7900,7900,7900,0
20250331,182900,13612120,7900,7900,7900,7900,0
20250331,182800,13612120,7900,7900,7900,7900,1
20250331,182700,13612120,7900,7900,7900,7900,0
20250331,182600,13612120,7900,7900,7900,7900,0
20250331,182500,13612120,7900,7900,7900,7900,0
20250331,182400,13612120,7900,7900,7900,7900,0
20250331,182300,13612120,7900,7900,7900,7900,0
20250331,182200,13612120,7900,7900,7900,7900,0
20250331,182100,13612120,7900,7900,7900,7900,0
20250331,182000,13612120,7900,7900,7900,7900,0
20250331,181900,13612120,7900,7900,7900,7900,0
20250331,181800,13612120,7900,7900,7900,7900,0
20250331,181700,13612120,7900,7900,7900,7900,0
20250331,181600,13612120,7900,7900,7900,7900,0
20250331,181500,13612120,7900,7900,7900,7900,0
20250331,181400,13612120,7900,7900,7900,7900,0
20250331,181300,13612120,7900,7900,7900,7900,0
20250331,181200,13612120,7900,7900,7900,7900,0
20250331,181100,13612120,7900,7900,7900,7900,0
20250331,181000,13612120,7900,7900,7900,7900,0
20250331,180900,13612120,7900,7900,7900,7900,0
20250331,180800,13612120,7900,7900,7900,7900,0
20250331,180700,13612120,7900,7900,7900,7900,0
20250331,180600,13612120,7900,7900,7900,7900,0
20250331,180500,13612120,7900,7900,7900,7900,0
20250331,180400,13612120,7900,7900,7900,7900,0
20250331,180300,13612120,7900,7900,7900,7900,0
20250331,180200,13612120,7900,7900,7900,7900,0
20250331,180100,13612120,7900,7900,7900,7900,0
20250331,180000,13612120,7900,7900,7900,7900,0
20250331,175900,13612120,7900,7900,7900,7900,0
20250331,175800,13612120,7900,7900,7900,7900,1
20250331,175700,13612120,7900,7900,7900,7900,0
20250331,175600,13612120,7900,7900,7900,7900,0
20250331,175500,13612120,7900,7900,7900,7900,0
20250331,175400,13612120,7900,7900,7900,7900,0
20250331,175300,13612120,7900,7900,7900,7900,0
20250331,175200,13612120,7900,7900,7900,7900,0
20250331,175100,13612120,7900,7900,7900,7900,0
20250331,175000,13612120,7900,7900,7900,7900,0
20250331,174900,13612120,7900,7900,7900,7900,0
20250331,174800,13612120,7900,7900,7900,7900,0
20250331,174700,13612120,7900,7900,7900,7900,0
20250331,174600,13612120,7900,7900,7900,7900,0
20250331,174500,13612120,7900,7900,7900,7900,0
20250331,174400,13612120,7900,7900,7900,7900,0
20250331,174300,13612120,7900,7900,7900,7900,0
20250331,174200,13612120,7900,7900,7900,7900,0
20250331,174100,13612120,7900,7900,7900,7900,0
20250331,174000,13612120,7900,7900,7900,7900,0
20250331,173900,13612120,7900,7900,7900,7900,0
20250331,173800,13612120,7900,7900,7900,7900,0
20250331,173700,13612120,7900,7900,7900,7900,0
20250331,173600,13612120,7900,7900,7900,7900,0
20250331,173500,13612120,7900,7900,7900,7900,0
20250331,173400,13612120,7900,7900,7900,7900,0
20250331,173300,13612120,7900,7900,7900,7900,0
20250331,173200,13612120,7900,7900,7900,7900,0
20250331,173100,13612120,7900,7900,7900,7900,0
20250331,173000,13612120,7900,7900,7900,7900,0
20250331,172900,13612120,7900,7900,7900,7900,0
20250331,172800,13612120,7900,7900,7900,7900,1
20250331,172700,13612120,7900,7900,7900,7900,0
20250331,172600,13612120,7900,7900,7900,7900,0
20250331,172500,13612120,7900,7900,7900,7900,0
20250331,172400,13612120,7900,7900,7900,7900,0
20250331,172300,13612120,7900,7900,7900,7900,0
20250331,172200,13612120,7900,7900,7900,7900,0
20250331,172100,13612120,7900,7900,7900,7900,0
20250331,172000,13612120,7900,7900,7900,7900,0
20250331,171900,13612120,7900,7900,7900,7900,0
20250331,171800,13612120,7900,7900,7900,7900,0
20250331,171700,13612120,7900,7900,7900,7900,0
20250331,171600,13612120,7900,7900,7900,7900,0
20250331,171500,13612120,7900,7900,7900,7900,0
20250331,171400,13612120,7900,7900,7900,7900,0
20250331,171300,13612120,7900,7900,7900,7900,0
20250331,171200,13612120,7900,7900,7900,7900,0
20250331,171100,13612120,7900,7900,7900,7900,0
20250331,171000,13612120,7900,7900,7900,7900,0
20250331,170900,13612120,7900,7900,7900,7900,0
20250331,170800,13612120,7900,7900,7900,7900,0
20250331,170700,13612120,7900,7900,7900,7900,0
20250331,170600,13612120,7900,7900,7900,7900,0
20250331,170500,13612120,7900,7900,7900,7900,0
20250331,170400,13612120,7900,7900,7900,7900,0
20250331,170300,13612120,7900,7900,7900,7900,0
20250331,170200,13612120,7900,7900,7900,7900,0
20250331,170100,13612120,7900,7900,7900,7900,0
20250331,170000,13612120,7900,7900,7900,7900,0
20250331,165900,13612120,7900,7900,7900,7900,0
20250331,165800,13612120,7900,7900,7900,7900,1
20250331,165700,13612120,7900,7900,7900,7900,0
20250331,165600,13612120,7900,7900,7900,7900,0
20250331,165500,13612120,7900,7900,7900,7900,0
20250331,165400,13612120,7900,7900,7900,7900,0
20250331,165300,13612120,7900,7900,7900,7900,0
20250331,165200,13612120,7900,7900,7900,7900,0
20250331,165100,13612120,7900,7900,7900,7900,0
20250331,165000,13612120,7900,7900,7900,7900,0
20250331,164900,13612120,7900,7900,7900,7900,0
20250331,164800,13612120,7900,7900,7900,7900,0
20250331,164700,13612120,7900,7900,7900,7900,0
20250331,164600,13612120,7900,7900,7900,7900,0
20250331,164500,13612120,7900,7900,7900,7900,0
20250331,164400,13612120,7900,7900,7900,7900,0
20250331,164300,13612120,7900,7900,7900,7900,0
20250331,164200,13612120,7900,7900,7900,7900,0
20250331,164100,13612120,7900,7900,7900,7900,0
20250331,164000,13612120,7900,7900,7900,7900,0
20250331,163900,13612120,7900,7900,7900,7900,0
20250331,163800,13612120,7900,7900,7900,7900,0
20250331,163700,13612120,7900,7900,7900,7900,0
20250331,163600,13612120,7900,7900,7900,7900,0
20250331,163500,13612120,7900,7900,7900,7900,0
20250331,163400,13612120,7900,7900,7900,7900,0
20250331,163300,13612120,7900,7900,7900,7900,0
20250331,163200,13612120,7900,7900,7900,7900,0
20250331,163100,13612120,7900,7900,7900,7900,0
20250331,163000,13612120,7900,7900,7900,7900,0
20250331,162900,13612120,7900,7900,7900,7900,0
20250331,162800,13612120,7900,7900,7900,7900,1
20250331,162700,13612120,7900,7900,7900,7900,0
20250331,162600,13612120,7900,7900,7900,7900,0
20250331,162500,13612120,7900,7900,7900,7900,0
20250331,162400,13612120,7900,7900,7900,7900,0
20250331,162300,13612120,7900,7900,7900,7900,0
20250331,162200,13612120,7900,7900,7900,7900,0
20250331,162100,13612120,7900,7900,7900,7900,0
20250331,162000,13612120,7900,7900,7900,7900,0
20250331,161900,13612120,7900,7900,7900,7900,0
20250331,161800,13612120,7900,7900,7900,7900,0
20250331,161700,13612120,7900,7900,7900,7900,0
20250331,161600,13612120,7900,7900,7900,7900,0
20250331,161500,13612120,7900,7900,7900,7900,0
20250331,161400,13612120,7900,7900,7900,7900,0
20250331,161300,13612120,7900,7900,7900,7900,0
20250331,161200,13612120,7900,7900,7900,7900,0
20250331,161100,13612120,7900,7900,7900,7900,0
20250331,161000,13612120,7900,7900,7900,7900,0
20250331,160900,13612120,7900,7900,7900,7900,0
20250331,160800,13612120,7900,7900,7900,7900,0
20250331,160700,13612120,7900,7900,7900,7900,0
20250331,160600,13612120,7900,7900,7900,7900,0
20250331,160500,13612120,7900,7900,7900,7900,0
20250331,160400,13612120,7900,7900,7900,7900,0
20250331,160300,13612120,7900,7900,7900,7900,0
20250331,160200,13612120,7900,7900,7900,7900,0
20250331,160100,13612120,7900,7900,7900,7900,0
20250331,160000,13612120,7900,7900,7900,7900,0
20250331,155900,13612120,7900,7900,7900,7900,0
20250331,155800,13612120,7900,7900,7900,7900,1
20250331,155700,13612120,7900,7900,7900,7900,0
20250331,155600,13612120,7900,7900,7900,7900,0
20250331,155500,13612120,7900,7900,7900,7900,0
20250331,155400,13612120,7900,7900,7900,7900,0
20250331,155300,13612120,7900,7900,7900,7900,0
20250331,155200,13612120,7900,7900,7900,7900,0
20250331,155100,13612120,7900,7900,7900,7900,0
20250331,155000,13612120,7900,7900,7900,7900,0
20250331,154900,13612120,7900,7900,7900,7900,0
20250331,154800,13612120,7900,7900,7900,7900,0
20250331,154700,13612120,7900,7900,7900,7900,0
20250331,154600,13612120,7900,7900,7900,7900,0
20250331,154500,13612120,7900,7900,7900,7900,0
20250331,154400,13612120,7900,7900,7900,7900,0
20250331,154300,13612120,7900,7900,7900,7900,0
20250331,154200,13612120,7900,7900,7900,7900,0
20250331,154100,13612120,7900,7900,7900,7900,0
20250331,154000,13612120,7900,7900,7900,7900,0
20250331,153900,13612120,7900,7900,7900,7900,0
20250331,153800,13612120,7900,7900,7900,7900,0
20250331,153700,13612120,7900,7900,7900,7900,0
20250331,153600,13612120,7900,7900,7900,7900,0
20250331,153500,13612120,7900,7900,7900,7900,0
20250331,153400,13612120,7900,7900,7900,7900,0
20250331,153300,13612120,7900,7900,7900,7900,0
20250331,153200,13612120,7900,7900,7900,7900,0
20250331,153100,13612120,7900,7900,7900,7900,0
20250331,153000,13612120,7900,7900,7900,7900,1
20250331,152900,13604220,8380,8380,8380,8380,0
20250331,152800,13604220,8380,8380,8380,8380,0
20250331,152700,13604220,8380,8380,8380,8380,0
20250331,152600,13604220,8380,8380,8380,8380,0
20250331,152500,13604220,8380,8380,8380,8380,0
20250331,152400,13604220,8380,8380,8380,8380,0
20250331,152300,13604220,8380,8380,8380,8380,0
20250331,152200,13604220,8380,8380,8380,8380,0
20250331,152100,13604220,8380,8380,8380,8380,0
20250331,152000,13604220,8380,8380,8380,8380,0
20250331,151900,13604220,8380,8380,8380,8380,0
20250331,151800,13604220,8380,8380,8380,8380,0
20250331,151700,13604220,8380,8380,8380,8380,0
20250331,151600,13604220,8380,8380,8380,8380,0
20250331,151500,13604220,8380,8380,8380,8380,0
20250331,151400,13604220,8380,8380,8380,8380,0
20250331,151300,13604220,8380,8380,8380,8380,0
20250331,151200,13604220,8380,8380,8380,8380,0
20250331,151100,13604220,8380,8380,8380,8380,0
20250331,151000,13604220,8380,8380,8380,8380,0
20250331,150900,13604220,8380,8380,8380,8380,0
20250331,150800,13604220,8380,8380,8380,8380,0
20250331,150700,13604220,8380,8380,8380,8380,0
20250331,150600,13604220,8380,8380,8380,8380,0
20250331,150500,13604220,8380,8380,8380,8380,0
20250331,150400,13604220,8380,8380,8380,8380,0
20250331,150300,13604220,8380,8380,8380,8380,0
20250331,150200,13604220,8380,8380,8380,8380,0
20250331,150100,13604220,8380,8380,8380,8380,0
20250331,150000,13604220,8380,8380,8380,8380,0
20250331,145900,13604220,8380,8380,8380,8380,0
20250331,145800,13604220,8380,8380,8380,8380,0
20250331,145700,13604220,8380,8380,8380,8380,0
20250331,145600,13604220,8380,8380,8380,8380,0
20250331,145500,13604220,8380,8380,8380,8380,0
20250331,145400,13604220,8380,8380,8380,8380,0
20250331,145300,13604220,8380,8380,8380,8380,0
20250331,145200,13604220,8380,8380,8380,8380,0
20250331,145100,13604220,8380,8380,8380,8380,1
20250331,145000,13595840,7900,8000,8000,7900,300
20250331,144900,11225340,8400,8400,8400,8400,0
20250331,144800,11225340,8400,8400,8400,8400,0
20250331,144700,11225340,8400,8400,8400,8400,0
20250331,144600,11225340,8400,8400,8400,8400,0
20250331,144500,11225340,8400,8400,8400,8400,0
20250331,144400,11225340,8400,8400,8400,8400,0
20250331,144300,11225340,8400,8400,8400,8400,0
20250331,144200,11225340,8400,8400,8400,8400,0
20250331,144100,11225340,8400,8400,8400,8400,0
20250331,144000,11225340,8400,8400,8400,8400,0
20250331,143900,11225340,8400,8400,8400,8400,0
20250331,143800,11225340,8400,8400,8400,8400,0
20250331,143700,11225340,8400,8400,8400,8400,0
20250331,143600,11225340,8400,8400,8400,8400,0
20250331,143500,11225340,8400,8400,8400,8400,0
20250331,143400,11225340,8400,8400,8400,8400,0
20250331,143300,11225340,8400,8400,8400,8400,0
20250331,143200,11225340,8400,8400,8400,8400,0
20250331,143100,11225340,8400,8400,8400,8400,0
20250331,143000,11225340,8400,8400,8400,8400,0
20250331,142900,11225340,8400,8400,8400,8400,0
20250331,142800,11225340,8400,8400,8400,8400,0
20250331,142700,11225340,8400,8400,8400,8400,0
20250331,142600,11225340,8400,8400,8400,8400,0
20250331,142500,11225340,8400,8400,8400,8400,0
20250331,142400,11225340,8400,8200,8400,8200,2
20250331,142300,11208740,7900,7900,7900,7900,0
20250331,142200,11208740,7900,7900,7900,7900,1
20250331,142100,11200840,8200,8200,8200,8200,800
20250331,142000,4640840,8200,8200,8200,8200,0
20250331,141900,4640840,8200,8200,8200,8200,0
20250331,141800,4640840,8200,8200,8200,8200,0
20250331,141700,4640840,8200,8200,8200,8200,0
20250331,141600,4640840,8200,8200,8200,8200,0
20250331,141500,4640840,8200,8200,8200,8200,0
20250331,141400,4640840,8200,8200,8200,8200,0
20250331,141300,4640840,8200,8200,8200,8200,0
20250331,141200,4640840,8200,8200,8200,8200,0
20250331,141100,4640840,8200,8200,8200,8200,0
20250331,141000,4640840,8200,8200,8200,8200,0
20250331,140900,4640840,8200,8200,8200,8200,1
20250331,140800,4632640,7900,7900,7900,7900,0
20250331,140700,4632640,7900,7900,7900,7900,0
20250331,140600,4632640,7900,7900,7900,7900,0
20250331,140500,4632640,7900,7900,7900,7900,0
20250331,140400,4632640,7900,7900,7900,7900,0
20250331,140300,4632640,7900,7900,7900,7900,0
20250331,140200,4632640,7900,8000,8000,7900,399
20250331,140100,1479140,8200,8200,8200,8200,0
20250331,140000,1479140,8200,8200,8200,8200,0
20250331,135900,1479140,8200,8200,8200,8200,0
20250331,135800,1479140,8200,8200,8200,8200,0
20250331,135700,1479140,8200,8200,8200,8200,0
20250331,135600,1479140,8200,8200,8200,8200,0
20250331,135500,1479140,8200,8200,8200,8200,0
20250331,135400,1479140,8200,8200,8200,8200,0
20250331,135300,1479140,8200,8200,8200,8200,0
20250331,135200,1479140,8200,8200,8200,8200,0
20250331,135100,1479140,8200,8200,8200,8200,0
20250331,135000,1479140,8200,8200,8200,8200,0
20250331,134900,1479140,8200,8200,8200,8200,0
20250331,134800,1479140,8200,8200,8200,8200,0
20250331,134700,1479140,8200,8200,8200,8200,0
20250331,134600,1479140,8200,8200,8200,8200,0
20250331,134500,1479140,8200,8200,8200,8200,0
20250331,134400,1479140,8200,8200,8200,8200,0
20250331,134300,1479140,8200,8200,8200,8200,0
20250331,134200,1479140,8200,8200,8200,8200,0
20250331,134100,1479140,8200,8200,8200,8200,0
20250331,134000,1479140,8200,8200,8200,8200,0
20250331,133900,1479140,8200,8200,8200,8200,0
20250331,133800,1479140,8200,8200,8200,8200,0
20250331,133700,1479140,8200,8200,8200,8200,0
20250331,133600,1479140,8200,8200,8200,8200,0
20250331,133500,1479140,8200,8200,8200,8200,0
20250331,133400,1479140,8200,8200,8200,8200,0
20250331,133300,1479140,8200,8200,8200,8200,0
20250331,133200,1479140,8200,8200,8200,8200,0
20250331,133100,1479140,8200,8200,8200,8200,0
20250331,133000,1479140,8200,8200,8200,8200,0
20250331,132900,1479140,8200,8200,8200,8200,0
20250331,132800,1479140,8200,8200,8200,8200,0
20250331,132700,1479140,8200,8200,8200,8200,0
20250331,132600,1479140,8200,8200,8200,8200,0
20250331,132500,1479140,8200,8200,8200,8200,0
20250331,132400,1479140,8200,8200,8200,8200,0
20250331,132300,1479140,8200,8200,8200,8200,0
20250331,132200,1479140,8200,8200,8200,8200,0
20250331,132100,1479140,8200,8200,8200,8200,0
20250331,132000,1479140,8200,8200,8200,8200,0
20250331,131900,1479140,8200,8200,8200,8200,0
20250331,131800,1479140,8200,8200,8200,8200,0
20250331,131700,1479140,8200,8200,8200,8200,0
20250331,131600,1479140,8200,8200,8200,8200,0
20250331,131500,1479140,8200,8200,8200,8200,0
20250331,131400,1479140,8200,8200,8200,8200,0
20250331,131300,1479140,8200,8200,8200,8200,0
20250331,131200,1479140,8200,8200,8200,8200,0
20250331,131100,1479140,8200,8200,8200,8200,0
20250331,131000,1479140,8200,8200,8200,8200,0
20250331,130900,1479140,8200,8200,8200,8200,0
20250331,130800,1479140,8200,8200,8200,8200,0
20250331,130700,1479140,8200,8200,8200,8200,0
20250331,130600,1479140,8200,8200,8200,8200,0
20250331,130500,1479140,8200,8200,8200,8200,0
20250331,130400,1479140,8200,8200,8200,8200,0
20250331,130300,1479140,8200,8200,8200,8200,0
20250331,130200,1479140,8200,8200,8200,8200,0
20250331,130100,1479140,8200,8200,8200,8200,0
20250331,130000,1479140,8200,8200,8200,8200,0
20250331,125900,1479140,8200,8200,8200,8200,0
20250331,125800,1479140,8200,8200,8200,8200,0
20250331,125700,1479140,8200,8200,8200,8200,0
20250331,125600,1479140,8200,8200,8200,8200,0
20250331,125500,1479140,8200,8200,8200,8200,0
20250331,125400,1479140,8200,8200,8200,8200,0
20250331,125300,1479140,8200,8200,8200,8200,0
20250331,125200,1479140,8200,8200,8200,8200,0
20250331,125100,1479140,8200,8200,8200,8200,0
20250331,125000,1479140,8200,8200,8200,8200,0
20250331,124900,1479140,8200,8200,8200,8200,0
20250331,124800,1479140,8200,8200,8200,8200,0
20250331,124700,1479140,8200,8200,8200,8200,0
20250331,124600,1479140,8200,8200,8200,8200,0
20250331,124500,1479140,8200,8200,8200,8200,0
20250331,124400,1479140,8200,8200,8200,8200,0
20250331,124300,1479140,8200,8200,8200,8200,0
20250331,124200,1479140,8200,8200,8200,8200,0
20250331,124100,1479140,8200,8200,8200,8200,0
20250331,124000,1479140,8200,8200,8200,8200,0
20250331,123900,1479140,8200,8200,8200,8200,0
20250331,123800,1479140,8200,8200,8200,8200,0
20250331,123700,1479140,8200,8200,8200,8200,0
20250331,123600,1479140,8200,8200,8200,8200,0
20250331,123500,1479140,8200,8200,8200,8200,0
20250331,123400,1479140,8200,8200,8200,8200,0
20250331,123300,1479140,8200,8200,8200,8200,0
20250331,123200,1479140,8200,8200,8200,8200,0
20250331,123100,1479140,8200,8200,8200,8200,0
20250331,123000,1479140,8200,8200,8200,8200,0
20250331,122900,1479140,8200,8200,8200,8200,0
20250331,122800,1479140,8200,8200,8200,8200,0
20250331,122700,1479140,8200,8200,8200,8200,0
20250331,122600,1479140,8200,8200,8200,8200,0
20250331,122500,1479140,8200,8200,8200,8200,0
20250331,122400,1479140,8200,8200,8200,8200,0
20250331,122300,1479140,8200,8200,8200,8200,0
20250331,122200,1479140,8200,8200,8200,8200,0
20250331,122100,1479140,8200,8200,8200,8200,0
20250331,122000,1479140,8200,8200,8200,8200,0
20250331,121900,1479140,8200,8200,8200,8200,0
20250331,121800,1479140,8200,8200,8200,8200,0
20250331,121700,1479140,8200,8200,8200,8200,0
20250331,121600,1479140,8200,8200,8200,8200,0
20250331,121500,1479140,8200,8200,8200,8200,0
20250331,121400,1479140,8200,8200,8200,8200,0
20250331,121300,1479140,8200,8200,8200,8200,0
20250331,121200,1479140,8200,8200,8200,8200,0
20250331,121100,1479140,8200,8200,8200,8200,0
20250331,121000,1479140,8200,8200,8200,8200,0
20250331,120900,1479140,8200,8200,8200,8200,0
20250331,120800,1479140,8200,8200,8200,8200,0
20250331,120700,1479140,8200,8200,8200,8200,0
20250331,120600,1479140,8200,8200,8200,8200,0
20250331,120500,1479140,8200,8200,8200,8200,0
20250331,120400,1479140,8200,8200,8200,8200,0
20250331,120300,1479140,8200,8200,8200,8200,0
20250331,120200,1479140,8200,8200,8200,8200,0
20250331,120100,1479140,8200,8200,8200,8200,0
20250331,120000,1479140,8200,8200,8200,8200,0
20250331,115900,1479140,8200,8200,8200,8200,0
20250331,115800,1479140,8200,8170,8200,8170,3
20250331,115700,1454600,7900,7900,7900,7900,0
20250331,115600,1454600,7900,7900,7900,7900,0
20250331,115500,1454600,7900,7900,7900,7900,0
20250331,115400,1454600,7900,8170,8170,7900,111
20250331,115300,548000,8200,8200,8200,8200,0
20250331,115200,548000,8200,8200,8200,8200,0
20250331,115100,548000,8200,8200,8200,8200,0
20250331,115000,548000,8200,8200,8200,8200,0
20250331,114900,548000,8200,8200,8200,8200,0
20250331,114800,548000,8200,8200,8200,8200,0
20250331,114700,548000,8200,8200,8200,8200,0
20250331,114600,548000,8200,8200,8200,8200,0
20250331,114500,548000,8200,8200,8200,8200,0
20250331,114400,548000,8200,8200,8200,8200,0
20250331,114300,548000,8200,8200,8200,8200,0
20250331,114200,548000,8200,8200,8200,8200,0
20250331,114100,548000,8200,8200,8200,8200,0
20250331,114000,548000,8200,8200,8200,8200,0
20250331,113900,548000,8200,8200,8200,8200,0
20250331,113800,548000,8200,8200,8200,8200,0
20250331,113700,548000,8200,8200,8200,8200,0
20250331,113600,548000,8200,8200,8200,8200,0
20250331,113500,548000,8200,8200,8200,8200,0
20250331,113400,548000,8200,8200,8200,8200,0
20250331,113300,548000,8200,8200,8200,8200,0
20250331,113200,548000,8200,8200,8200,8200,0
20250331,113100,548000,8200,8200,8200,8200,0
20250331,113000,548000,8200,8200,8200,8200,0
20250331,112900,548000,8200,8200,8200,8200,0
20250331,112800,548000,8200,8200,8200,8200,0
20250331,112700,548000,8200,8200,8200,8200,60
20250331,112600,56000,8000,8000,8000,8000,0
20250331,112500,56000,8000,8000,8000,8000,0
20250331,112400,56000,8000,8000,8000,8000,0
20250331,112300,56000,8000,8000,8000,8000,0
20250331,112200,56000,8000,8000,8000,8000,0
20250331,112100,56000,8000,8000,8000,8000,0
20250331,112000,56000,8000,8000,8000,8000,0
20250331,111900,56000,8000,8000,8000,8000,0
20250331,111800,56000,8000,8000,8000,8000,0
20250331,111700,56000,8000,8000,8000,8000,0
20250331,111600,56000,8000,8000,8000,8000,0
20250331,111500,56000,8000,8000,8000,8000,0
20250331,111400,56000,8000,8000,8000,8000,0
20250331,111300,56000,8000,8000,8000,8000,0
20250331,111200,56000,8000,8000,8000,8000,0
20250331,111100,56000,8000,8000,8000,8000,0
20250331,111000,56000,8000,8000,8000,8000,0
20250331,110900,56000,8000,8000,8000,8000,1
20250331,110800,48000,8000,8000,8000,8000,0
20250331,110700,48000,8000,8000,8000,8000,0
20250331,110600,48000,8000,8000,8000,8000,0
20250331,110500,48000,8000,8000,8000,8000,0
20250331,110400,48000,8000,8000,8000,8000,0
20250331,110300,48000,8000,8000,8000,8000,0
20250331,110200,48000,8000,8000,8000,8000,0
20250331,110100,48000,8000,8000,8000,8000,0
20250331,110000,48000,8000,8000,8000,8000,0
20250331,105900,48000,8000,8000,8000,8000,0
20250331,105800,48000,8000,8000,8000,8000,0
20250331,105700,48000,8000,8000,8000,8000,0
20250331,105600,48000,8000,8000,8000,8000,0
20250331,105500,48000,8000,8000,8000,8000,5
20250331,105400,8000,8000,8000,8000,8000,0
20250331,105300,8000,8000,8000,8000,8000,0
20250331,105200,8000,8000,8000,8000,8000,0
20250331,105100,8000,8000,8000,8000,8000,0
20250331,105000,8000,8000,8000,8000,8000,0
20250331,104900,8000,8000,8000,8000,8000,0
20250331,104800,8000,8000,8000,8000,8000,0
20250331,104700,8000,8000,8000,8000,8000,0
20250331,104600,8000,8000,8000,8000,8000,0
20250331,104500,8000,8000,8000,8000,8000,0
20250331,104400,8000,8000,8000,8000,8000,0
20250331,104300,8000,8000,8000,8000,8000,0
20250331,104200,8000,8000,8000,8000,8000,0
20250331,104100,8000,8000,8000,8000,8000,0
20250331,104000,8000,8000,8000,8000,8000,0
20250331,103900,8000,8000,8000,8000,8000,0
20250331,103800,8000,8000,8000,8000,8000,0
20250331,103700,8000,8000,8000,8000,8000,0
20250331,103600,8000,8000,8000,8000,8000,0
20250331,103500,8000,8000,8000,8000,8000,0
20250331,103400,8000,8000,8000,8000,8000,0
20250331,103300,8000,8000,8000,8000,8000,0
20250331,103200,8000,8000,8000,8000,8000,0
20250331,103100,8000,8000,8000,8000,8000,0
20250331,103000,8000,8000,8000,8000,8000,0
20250331,102900,8000,8000,8000,8000,8000,0
20250331,102800,8000,8000,8000,8000,8000,0
20250331,102700,8000,8000,8000,8000,8000,0
20250331,102600,8000,8000,8000,8000,8000,0
20250331,102500,8000,8000,8000,8000,8000,0
20250331,102400,8000,8000,8000,8000,8000,0
20250331,102300,8000,8000,8000,8000,8000,0
20250331,102200,8000,8000,8000,8000,8000,0
20250331,102100,8000,8000,8000,8000,8000,0
20250331,102000,8000,8000,8000,8000,8000,0
20250331,101900,8000,8000,8000,8000,8000,0
20250331,101800,8000,8000,8000,8000,8000,0
20250331,101700,8000,8000,8000,8000,8000,0
20250331,101600,8000,8000,8000,8000,8000,1
20250331,101500,0,8200,8200,8200,8200,0
20250331,101400,0,8200,8200,8200,8200,0
20250331,101300,0,8200,8200,8200,8200,0
20250331,101200,0,8200,8200,8200,8200,0
20250331,101100,0,8200,8200,8200,8200,0
20250331,101000,0,8200,8200,8200,8200,0
20250331,100900,0,8200,8200,8200,8200,0
20250331,100800,0,8200,8200,8200,8200,0
20250331,100700,0,8200,8200,8200,8200,0
20250331,100600,0,8200,8200,8200,8200,0
20250331,100500,0,8200,8200,8200,8200,0
20250331,100400,0,8200,8200,8200,8200,0
20250331,100300,0,8200,8200,8200,8200,0
20250331,100200,0,8200,8200,8200,8200,0
20250331,100100,0,8200,8200,8200,8200,0
20250331,100000,0,8200,8200,8200,8200,0
20250331,095900,0,8200,8200,8200,8200,0
20250331,095800,0,8200,8200,8200,8200,0
20250331,095700,0,8200,8200,8200,8200,0
20250331,095600,0,8200,8200,8200,8200,0
20250331,095500,0,8200,8200,8200,8200,0
20250331,095400,0,8200,8200,8200,8200,0
20250331,095300,0,8200,8200,8200,8200,0
20250331,095200,0,8200,8200,8200,8200,0
20250331,095100,0,8200,8200,8200,8200,0
20250331,095000,0,8200,8200,8200,8200,0
20250331,094900,0,8200,8200,8200,8200,0
20250331,094800,0,8200,8200,8200,8200,0
20250331,094700,0,8200,8200,8200,8200,0
20250331,094600,0,8200,8200,8200,8200,0
20250331,094500,0,8200,8200,8200,8200,0
20250331,094400,0,8200,8200,8200,8200,0
20250331,094300,0,8200,8200,8200,8200,0
20250331,094200,0,8200,8200,8200,8200,0
20250331,094100,0,8200,8200,8200,8200,0
20250331,094000,0,8200,8200,8200,8200,0
20250331,093900,0,8200,8200,8200,8200,0
20250331,093800,0,8200,8200,8200,8200,0
20250331,093700,0,8200,8200,8200,8200,0
20250331,093600,0,8200,8200,8200,8200,0
20250331,093500,0,8200,8200,8200,8200,0
20250331,093400,0,8200,8200,8200,8200,0
20250331,093300,0,8200,8200,8200,8200,0
20250331,093200,0,8200,8200,8200,8200,0
20250331,093100,0,8200,8200,8200,8200,0
20250331,093000,0,8200,8200,8200,8200,0
20250331,092900,0,8200,8200,8200,8200,0
20250331,092800,0,8200,8200,8200,8200,0
20250331,092700,0,8200,8200,8200,8200,0
20250331,092600,0,8200,8200,8200,8200,0
20250331,092500,0,8200,8200,8200,8200,0
20250331,092400,0,8200,8200,8200,8200,0
20250331,092300,0,8200,8200,8200,8200,0
20250331,092200,0,8200,8200,8200,8200,0
20250331,092100,0,8200,8200,8200,8200,0
20250331,092000,0,8200,8200,8200,8200,0
20250331,091900,0,8200,8200,8200,8200,0
20250331,091800,0,8200,8200,8200,8200,0
20250331,091700,0,8200,8200,8200,8200,0
20250331,091600,0,8200,8200,8200,8200,0
20250331,091500,0,8200,8200,8200,8200,0
20250331,091400,0,8200,8200,8200,8200,0
20250331,091300,0,8200,8200,8200,8200,0
20250331,091200,0,8200,8200,8200,8200,0
20250331,091100,0,8200,8200,8200,8200,0
20250331,091000,0,8200,8200,8200,8200,0
20250331,090900,0,8200,8200,8200,8200,0
20250331,090800,0,8200,8200,8200,8200,0
20250331,090700,0,8200,8200,8200,8200,0
20250331,090600,0,8200,8200,8200,8200,0
20250331,090500,0,8200,8200,8200,8200,0
20250331,090400,0,8200,8200,8200,8200,0
20250331,090300,0,8200,8200,8200,8200,0
20250331,090200,0,8200,8200,8200,8200,0
20250331,090100,0,8200,8200,8200,8200,0
20250331,090000,0,8200,8200,8200,8200,0