KissMeData/358570/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205700,9003254045,13280,13280,13280,13280,9447
20250331,205600,9003254045,13280,13280,13280,13280,0
20250331,205500,9003254045,13280,13280,13280,13280,0
20250331,205400,9003254045,13280,13280,13280,13280,0
20250331,205300,9003254045,13280,13280,13280,13280,0
20250331,205200,9003254045,13280,13280,13280,13280,0
20250331,205100,9003254045,13280,13280,13280,13280,0
20250331,205000,9003254045,13280,13280,13280,13280,0
20250331,204900,9003254045,13280,13280,13280,13280,0
20250331,204800,9003254045,13280,13280,13280,13280,0
20250331,204700,9003254045,13280,13280,13280,13280,0
20250331,204600,9003254045,13280,13280,13280,13280,0
20250331,204500,9003254045,13280,13280,13280,13280,0
20250331,204400,9003254045,13280,13280,13280,13280,0
20250331,204300,9003254045,13280,13280,13280,13280,0
20250331,204200,9003254045,13280,13280,13280,13280,0
20250331,204100,9003254045,13280,13280,13280,13280,0
20250331,204000,9003254045,13280,13280,13280,13280,0
20250331,203900,9003254045,13280,13280,13280,13280,0
20250331,203800,9003254045,13280,13280,13280,13280,0
20250331,203700,9003254045,13280,13280,13280,13280,0
20250331,203600,9003254045,13280,13280,13280,13280,0
20250331,203500,9003254045,13280,13280,13280,13280,0
20250331,203400,9003254045,13280,13280,13280,13280,0
20250331,203300,9003254045,13280,13280,13280,13280,0
20250331,203200,9003254045,13280,13280,13280,13280,0
20250331,203100,9003254045,13280,13280,13280,13280,0
20250331,203000,9003254045,13280,13280,13280,13280,0
20250331,202900,9003254045,13280,13280,13280,13280,0
20250331,202800,9003254045,13280,13280,13280,13280,0
20250331,202700,9003254045,13280,13280,13280,13280,9447
20250331,202600,9003254045,13280,13280,13280,13280,0
20250331,202500,9003254045,13280,13280,13280,13280,0
20250331,202400,9003254045,13280,13280,13280,13280,0
20250331,202300,9003254045,13280,13280,13280,13280,0
20250331,202200,9003254045,13280,13280,13280,13280,0
20250331,202100,9003254045,13280,13280,13280,13280,0
20250331,202000,9003254045,13280,13280,13280,13280,0
20250331,201900,9003254045,13280,13280,13280,13280,0
20250331,201800,9003254045,13280,13280,13280,13280,0
20250331,201700,9003254045,13280,13280,13280,13280,0
20250331,201600,9003254045,13280,13280,13280,13280,0
20250331,201500,9003254045,13280,13280,13280,13280,0
20250331,201400,9003254045,13280,13280,13280,13280,0
20250331,201300,9003254045,13280,13280,13280,13280,0
20250331,201200,9003254045,13280,13280,13280,13280,0
20250331,201100,9003254045,13280,13280,13280,13280,0
20250331,201000,9003254045,13280,13280,13280,13280,0
20250331,200900,9003254045,13280,13280,13280,13280,0
20250331,200800,9003254045,13280,13280,13280,13280,0
20250331,200700,9003254045,13280,13280,13280,13280,0
20250331,200600,9003254045,13280,13280,13280,13280,0
20250331,200500,9003254045,13280,13280,13280,13280,0
20250331,200400,9003254045,13280,13280,13280,13280,0
20250331,200300,9003254045,13280,13280,13280,13280,0
20250331,200200,9003254045,13280,13280,13280,13280,0
20250331,200100,9003254045,13280,13280,13280,13280,0
20250331,200000,9003254045,13280,13280,13280,13280,0
20250331,195900,9003254045,13280,13280,13280,13280,0
20250331,195800,9003254045,13280,13280,13280,13280,0
20250331,195700,9003254045,13280,13280,13280,13280,9447
20250331,195600,9003254045,13280,13280,13280,13280,0
20250331,195500,9003254045,13280,13280,13280,13280,0
20250331,195400,9003254045,13280,13280,13280,13280,0
20250331,195300,9003254045,13280,13280,13280,13280,0
20250331,195200,9003254045,13280,13280,13280,13280,0
20250331,195100,9003254045,13280,13280,13280,13280,0
20250331,195000,9003254045,13280,13280,13280,13280,0
20250331,194900,9003254045,13280,13280,13280,13280,0
20250331,194800,9003254045,13280,13280,13280,13280,0
20250331,194700,9003254045,13280,13280,13280,13280,0
20250331,194600,9003254045,13280,13280,13280,13280,0
20250331,194500,9003254045,13280,13280,13280,13280,0
20250331,194400,9003254045,13280,13280,13280,13280,0
20250331,194300,9003254045,13280,13280,13280,13280,0
20250331,194200,9003254045,13280,13280,13280,13280,0
20250331,194100,9003254045,13280,13280,13280,13280,0
20250331,194000,9003254045,13280,13280,13280,13280,0
20250331,193900,9003254045,13280,13280,13280,13280,0
20250331,193800,9003254045,13280,13280,13280,13280,0
20250331,193700,9003254045,13280,13280,13280,13280,0
20250331,193600,9003254045,13280,13280,13280,13280,0
20250331,193500,9003254045,13280,13280,13280,13280,0
20250331,193400,9003254045,13280,13280,13280,13280,0
20250331,193300,9003254045,13280,13280,13280,13280,0
20250331,193200,9003254045,13280,13280,13280,13280,0
20250331,193100,9003254045,13280,13280,13280,13280,0
20250331,193000,9003254045,13280,13280,13280,13280,0
20250331,192900,9003254045,13280,13280,13280,13280,0
20250331,192800,9003254045,13280,13280,13280,13280,0
20250331,192700,9003254045,13280,13280,13280,13280,9447
20250331,192600,9003254045,13280,13280,13280,13280,0
20250331,192500,9003254045,13280,13280,13280,13280,0
20250331,192400,9003254045,13280,13280,13280,13280,0
20250331,192300,9003254045,13280,13280,13280,13280,0
20250331,192200,9003254045,13280,13280,13280,13280,0
20250331,192100,9003254045,13280,13280,13280,13280,0
20250331,192000,9003254045,13280,13280,13280,13280,0
20250331,191900,9003254045,13280,13280,13280,13280,0
20250331,191800,9003254045,13280,13280,13280,13280,0
20250331,191700,9003254045,13280,13280,13280,13280,0
20250331,191600,9003254045,13280,13280,13280,13280,0
20250331,191500,9003254045,13280,13280,13280,13280,0
20250331,191400,9003254045,13280,13280,13280,13280,0
20250331,191300,9003254045,13280,13280,13280,13280,0
20250331,191200,9003254045,13280,13280,13280,13280,0
20250331,191100,9003254045,13280,13280,13280,13280,0
20250331,191000,9003254045,13280,13280,13280,13280,0
20250331,190900,9003254045,13280,13280,13280,13280,0
20250331,190800,9003254045,13280,13280,13280,13280,0
20250331,190700,9003254045,13280,13280,13280,13280,0
20250331,190600,9003254045,13280,13280,13280,13280,0
20250331,190500,9003254045,13280,13280,13280,13280,0
20250331,190400,9003254045,13280,13280,13280,13280,0
20250331,190300,9003254045,13280,13280,13280,13280,0
20250331,190200,9003254045,13280,13280,13280,13280,0
20250331,190100,9003254045,13280,13280,13280,13280,0
20250331,190000,9003254045,13280,13280,13280,13280,0
20250331,185900,9003254045,13280,13280,13280,13280,0
20250331,185800,9003254045,13280,13280,13280,13280,0
20250331,185700,9003254045,13280,13280,13280,13280,9447
20250331,185600,9003254045,13280,13280,13280,13280,0
20250331,185500,9003254045,13280,13280,13280,13280,0
20250331,185400,9003254045,13280,13280,13280,13280,0
20250331,185300,9003254045,13280,13280,13280,13280,0
20250331,185200,9003254045,13280,13280,13280,13280,0
20250331,185100,9003254045,13280,13280,13280,13280,0
20250331,185000,9003254045,13280,13280,13280,13280,0
20250331,184900,9003254045,13280,13280,13280,13280,0
20250331,184800,9003254045,13280,13280,13280,13280,0
20250331,184700,9003254045,13280,13280,13280,13280,0
20250331,184600,9003254045,13280,13280,13280,13280,0
20250331,184500,9003254045,13280,13280,13280,13280,0
20250331,184400,9003254045,13280,13280,13280,13280,0
20250331,184300,9003254045,13280,13280,13280,13280,0
20250331,184200,9003254045,13280,13280,13280,13280,0
20250331,184100,9003254045,13280,13280,13280,13280,0
20250331,184000,9003254045,13280,13280,13280,13280,0
20250331,183900,9003254045,13280,13280,13280,13280,0
20250331,183800,9003254045,13280,13280,13280,13280,0
20250331,183700,9003254045,13280,13280,13280,13280,0
20250331,183600,9003254045,13280,13280,13280,13280,0
20250331,183500,9003254045,13280,13280,13280,13280,0
20250331,183400,9003254045,13280,13280,13280,13280,0
20250331,183300,9003254045,13280,13280,13280,13280,0
20250331,183200,9003254045,13280,13280,13280,13280,0
20250331,183100,9003254045,13280,13280,13280,13280,0
20250331,183000,9003254045,13280,13280,13280,13280,0
20250331,182900,9003254045,13280,13280,13280,13280,0
20250331,182800,9003254045,13280,13280,13280,13280,0
20250331,182700,9003254045,13280,13280,13280,13280,9447
20250331,182600,9003254045,13280,13280,13280,13280,0
20250331,182500,9003254045,13280,13280,13280,13280,0
20250331,182400,9003254045,13280,13280,13280,13280,0
20250331,182300,9003254045,13280,13280,13280,13280,0
20250331,182200,9003254045,13280,13280,13280,13280,0
20250331,182100,9003254045,13280,13280,13280,13280,0
20250331,182000,9003254045,13280,13280,13280,13280,0
20250331,181900,9003254045,13280,13280,13280,13280,0
20250331,181800,9003254045,13280,13280,13280,13280,0
20250331,181700,9003254045,13280,13280,13280,13280,0
20250331,181600,9003254045,13280,13280,13280,13280,0
20250331,181500,9003254045,13280,13280,13280,13280,0
20250331,181400,9003254045,13280,13280,13280,13280,0
20250331,181300,9003254045,13280,13280,13280,13280,0
20250331,181200,9003254045,13280,13280,13280,13280,0
20250331,181100,9003254045,13280,13280,13280,13280,0
20250331,181000,9003254045,13280,13280,13280,13280,0
20250331,180900,9003254045,13280,13280,13280,13280,0
20250331,180800,9003254045,13280,13280,13280,13280,0
20250331,180700,9003254045,13280,13280,13280,13280,0
20250331,180600,9003254045,13280,13280,13280,13280,0
20250331,180500,9003254045,13280,13280,13280,13280,0
20250331,180400,9003254045,13280,13280,13280,13280,0
20250331,180300,9003254045,13280,13280,13280,13280,0
20250331,180200,9003254045,13280,13280,13280,13280,0
20250331,180100,9003254045,13280,13280,13280,13280,0
20250331,180000,9003254045,13280,13280,13280,13280,0
20250331,175900,9003254045,13280,13280,13280,13280,0
20250331,175800,9003254045,13280,13280,13280,13280,0
20250331,175700,9003254045,13280,13280,13280,13280,9447
20250331,175600,9003254045,13280,13280,13280,13280,0
20250331,175500,9003254045,13280,13280,13280,13280,0
20250331,175400,9003254045,13280,13280,13280,13280,0
20250331,175300,9003254045,13280,13280,13280,13280,0
20250331,175200,9003254045,13280,13280,13280,13280,0
20250331,175100,9003254045,13280,13280,13280,13280,0
20250331,175000,9003254045,13280,13280,13280,13280,0
20250331,174900,9003254045,13280,13280,13280,13280,0
20250331,174800,9003254045,13280,13280,13280,13280,0
20250331,174700,9003254045,13280,13280,13280,13280,0
20250331,174600,9003254045,13280,13280,13280,13280,0
20250331,174500,9003254045,13280,13280,13280,13280,0
20250331,174400,9003254045,13280,13280,13280,13280,0
20250331,174300,9003254045,13280,13280,13280,13280,0
20250331,174200,9003254045,13280,13280,13280,13280,0
20250331,174100,9003254045,13280,13280,13280,13280,0
20250331,174000,9003254045,13280,13280,13280,13280,0
20250331,173900,9003254045,13280,13280,13280,13280,0
20250331,173800,9003254045,13280,13280,13280,13280,0
20250331,173700,9003254045,13280,13280,13280,13280,0
20250331,173600,9003254045,13280,13280,13280,13280,0
20250331,173500,9003254045,13280,13280,13280,13280,0
20250331,173400,9003254045,13280,13280,13280,13280,0
20250331,173300,9003254045,13280,13280,13280,13280,0
20250331,173200,9003254045,13280,13280,13280,13280,0
20250331,173100,9003254045,13280,13280,13280,13280,0
20250331,173000,9003254045,13280,13280,13280,13280,0
20250331,172900,9003254045,13280,13280,13280,13280,0
20250331,172800,9003254045,13280,13280,13280,13280,0
20250331,172700,9003254045,13280,13280,13280,13280,9447
20250331,172600,9003254045,13280,13280,13280,13280,0
20250331,172500,9003254045,13280,13280,13280,13280,0
20250331,172400,9003254045,13280,13280,13280,13280,0
20250331,172300,9003254045,13280,13280,13280,13280,0
20250331,172200,9003254045,13280,13280,13280,13280,0
20250331,172100,9003254045,13280,13280,13280,13280,0
20250331,172000,9003254045,13280,13280,13280,13280,0
20250331,171900,9003254045,13280,13280,13280,13280,0
20250331,171800,9003254045,13280,13280,13280,13280,0
20250331,171700,9003254045,13280,13280,13280,13280,0
20250331,171600,9003254045,13280,13280,13280,13280,0
20250331,171500,9003254045,13280,13280,13280,13280,0
20250331,171400,9003254045,13280,13280,13280,13280,0
20250331,171300,9003254045,13280,13280,13280,13280,0
20250331,171200,9003254045,13280,13280,13280,13280,0
20250331,171100,9003254045,13280,13280,13280,13280,0
20250331,171000,9003254045,13280,13280,13280,13280,0
20250331,170900,9003254045,13280,13280,13280,13280,0
20250331,170800,9003254045,13280,13280,13280,13280,0
20250331,170700,9003254045,13280,13280,13280,13280,0
20250331,170600,9003254045,13280,13280,13280,13280,0
20250331,170500,9003254045,13280,13280,13280,13280,0
20250331,170400,9003254045,13280,13280,13280,13280,0
20250331,170300,9003254045,13280,13280,13280,13280,0
20250331,170200,9003254045,13280,13280,13280,13280,0
20250331,170100,9003254045,13280,13280,13280,13280,0
20250331,170000,9003254045,13280,13280,13280,13280,0
20250331,165900,9003254045,13280,13280,13280,13280,0
20250331,165800,9003254045,13280,13280,13280,13280,0
20250331,165700,9003254045,13280,13280,13280,13280,9447
20250331,165600,9003254045,13280,13280,13280,13280,0
20250331,165500,9003254045,13280,13280,13280,13280,0
20250331,165400,9003254045,13280,13280,13280,13280,0
20250331,165300,9003254045,13280,13280,13280,13280,0
20250331,165200,9003254045,13280,13280,13280,13280,0
20250331,165100,9003254045,13280,13280,13280,13280,0
20250331,165000,9003254045,13280,13280,13280,13280,0
20250331,164900,9003254045,13280,13280,13280,13280,0
20250331,164800,9003254045,13280,13280,13280,13280,0
20250331,164700,9003254045,13280,13280,13280,13280,0
20250331,164600,9003254045,13280,13280,13280,13280,0
20250331,164500,9003254045,13280,13280,13280,13280,0
20250331,164400,9003254045,13280,13280,13280,13280,0
20250331,164300,9003254045,13280,13280,13280,13280,0
20250331,164200,9003254045,13280,13280,13280,13280,0
20250331,164100,9003254045,13280,13280,13280,13280,0
20250331,164000,9003254045,13280,13280,13280,13280,0
20250331,163900,9003254045,13280,13280,13280,13280,0
20250331,163800,9003254045,13280,13280,13280,13280,0
20250331,163700,9003254045,13280,13280,13280,13280,0
20250331,163600,9003254045,13280,13280,13280,13280,0
20250331,163500,9003254045,13280,13280,13280,13280,0
20250331,163400,9003254045,13280,13280,13280,13280,0
20250331,163300,9003254045,13280,13280,13280,13280,0
20250331,163200,9003254045,13280,13280,13280,13280,0
20250331,163100,9003254045,13280,13280,13280,13280,0
20250331,163000,9003254045,13280,13280,13280,13280,0
20250331,162900,9003254045,13280,13280,13280,13280,0
20250331,162800,9003254045,13280,13280,13280,13280,0
20250331,162700,9003254045,13280,13280,13280,13280,9447
20250331,162600,9003254045,13280,13280,13280,13280,0
20250331,162500,9003254045,13280,13280,13280,13280,0
20250331,162400,9003254045,13280,13280,13280,13280,0
20250331,162300,9003254045,13280,13280,13280,13280,0
20250331,162200,9003254045,13280,13280,13280,13280,0
20250331,162100,9003254045,13280,13280,13280,13280,0
20250331,162000,9003254045,13280,13280,13280,13280,0
20250331,161900,9003254045,13280,13280,13280,13280,0
20250331,161800,9003254045,13280,13280,13280,13280,0
20250331,161700,9003254045,13280,13280,13280,13280,0
20250331,161600,9003254045,13280,13280,13280,13280,0
20250331,161500,9003254045,13280,13280,13280,13280,0
20250331,161400,9003254045,13280,13280,13280,13280,0
20250331,161300,9003254045,13280,13280,13280,13280,0
20250331,161200,9003254045,13280,13280,13280,13280,0
20250331,161100,9003254045,13280,13280,13280,13280,0
20250331,161000,9003254045,13280,13280,13280,13280,0
20250331,160900,9003254045,13280,13280,13280,13280,0
20250331,160800,9003254045,13280,13280,13280,13280,0
20250331,160700,9003254045,13280,13280,13280,13280,0
20250331,160600,9003254045,13280,13280,13280,13280,0
20250331,160500,9003254045,13280,13280,13280,13280,0
20250331,160400,9003254045,13280,13280,13280,13280,0
20250331,160300,9003254045,13280,13280,13280,13280,0
20250331,160200,9003254045,13280,13280,13280,13280,0
20250331,160100,9003254045,13280,13280,13280,13280,0
20250331,160000,9003254045,13280,13280,13280,13280,0
20250331,155900,9003254045,13280,13280,13280,13280,0
20250331,155800,9003254045,13280,13280,13280,13280,0
20250331,155700,9003254045,13280,13280,13280,13280,9447
20250331,155600,9003254045,13280,13280,13280,13280,0
20250331,155500,9003254045,13280,13280,13280,13280,0
20250331,155400,9003254045,13280,13280,13280,13280,0
20250331,155300,9003254045,13280,13280,13280,13280,0
20250331,155200,9003254045,13280,13280,13280,13280,0
20250331,155100,9003254045,13280,13280,13280,13280,0
20250331,155000,9003254045,13280,13280,13280,13280,0
20250331,154900,9003254045,13280,13280,13280,13280,0
20250331,154800,9003254045,13280,13280,13280,13280,0
20250331,154700,9003254045,13280,13280,13280,13280,0
20250331,154600,9003254045,13280,13280,13280,13280,0
20250331,154500,9003254045,13280,13280,13280,13280,0
20250331,154400,9003254045,13280,13280,13280,13280,0
20250331,154300,9003254045,13280,13280,13280,13280,0
20250331,154200,9003254045,13280,13280,13280,13280,0
20250331,154100,9003254045,13280,13280,13280,13280,0
20250331,154000,9003254045,13280,13280,13280,13280,0
20250331,153900,9003254045,13280,13280,13280,13280,0
20250331,153800,9003254045,13280,13280,13280,13280,0
20250331,153700,9003254045,13280,13280,13280,13280,0
20250331,153600,9003254045,13280,13280,13280,13280,0
20250331,153500,9003254045,13280,13280,13280,13280,0
20250331,153400,9003254045,13280,13280,13280,13280,0
20250331,153300,9003254045,13280,13280,13280,13280,0
20250331,153200,9003254045,13280,13280,13280,13280,0
20250331,153100,9003254045,13280,13280,13280,13280,0
20250331,153000,9003254045,13280,13280,13280,13280,9447
20250331,152900,8877797885,13270,13270,13270,13270,0
20250331,152800,8877797885,13270,13270,13270,13270,0
20250331,152700,8877797885,13270,13270,13270,13270,0
20250331,152600,8877797885,13270,13270,13270,13270,0
20250331,152500,8877797885,13270,13270,13270,13270,0
20250331,152400,8877797885,13270,13270,13270,13270,0
20250331,152300,8877797885,13270,13270,13270,13270,0
20250331,152200,8877797885,13270,13270,13270,13270,0
20250331,152100,8877797885,13270,13270,13270,13270,0
20250331,152000,8877797885,13270,13270,13270,13270,0
20250331,151900,8877797885,13270,13270,13280,13260,1665
20250331,151800,8855697615,13270,13250,13270,13250,875
20250331,151700,8844096625,13260,13240,13270,13240,3041
20250331,151600,8803805365,13250,13240,13270,13240,1883
20250331,151500,8778850065,13240,13240,13240,13220,2093
20250331,151400,8751148045,13240,13240,13240,13240,184
20250331,151300,8748711885,13240,13230,13240,13230,945
20250331,151200,8736202835,13240,13250,13250,13240,1428
20250331,151100,8717295775,13240,13230,13240,13230,921
20250331,151000,8705101965,13240,13240,13250,13200,2655
20250331,150900,8669984195,13240,13240,13250,13230,2393
20250331,150800,8638301375,13240,13220,13240,13210,3519
20250331,150700,8591743495,13200,13160,13200,13150,1626
20250331,150600,8570304815,13160,13160,13170,13120,2767
20250331,150500,8533979635,13170,13130,13170,13120,933
20250331,150400,8521718615,13140,13140,13140,13130,1339
20250331,150300,8504131315,13140,13130,13150,13130,822
20250331,150200,8493335315,13130,13180,13190,13120,1731
20250331,150100,8470556455,13140,13170,13190,13140,2504
20250331,150000,8437601925,13190,13190,13190,13160,1668
20250331,145900,8415611715,13160,13210,13220,13160,1524
20250331,145800,8395487615,13220,13220,13230,13180,1433
20250331,145700,8376556615,13200,13220,13230,13200,1628
20250331,145600,8355042395,13220,13200,13230,13200,910
20250331,145500,8343009325,13190,13180,13200,13160,1111
20250331,145400,8328368325,13190,13210,13210,13190,627
20250331,145300,8320092595,13210,13190,13210,13170,1629
20250331,145200,8298609625,13190,13150,13220,13120,4387
20250331,145100,8240834635,13150,13210,13210,13120,2130
20250331,145000,8212774205,13210,13250,13250,13200,2291
20250331,144900,8182462055,13250,13130,13250,13130,9678
20250331,144800,8054762505,13130,13130,13130,13110,2012
20250331,144700,8028356855,13130,13110,13130,13110,221
20250331,144600,8025456925,13110,13110,13120,13110,816
20250331,144500,8014756345,13110,13120,13120,13100,1289
20250331,144400,7997861715,13120,13100,13120,13100,630
20250331,144300,7989603415,13110,13110,13120,13090,812
20250331,144200,7978962155,13120,13120,13120,13110,145
20250331,144100,7977060675,13130,13100,13130,13100,939
20250331,144000,7964750715,13100,13090,13100,13090,199
20250331,143900,7962144425,13090,13090,13090,13070,628
20250331,143800,7953925695,13100,13090,13100,13090,496
20250331,143700,7947432175,13100,13090,13100,13090,503
20250331,143600,7940847875,13090,13070,13090,13060,856
20250331,143500,7929658505,13060,13070,13070,13060,339
20250331,143400,7925229815,13060,13070,13100,13060,1191
20250331,143300,7909658775,13100,13050,13100,13040,1446
20250331,143200,7890768175,13060,13060,13060,13050,167
20250331,143100,7888587855,13060,13040,13080,13040,1169
20250331,143000,7873318375,13060,13070,13070,13040,913
20250331,142900,7861402575,13070,13060,13070,13050,969
20250331,142800,7848753625,13050,13050,13070,13050,593
20250331,142700,7841010735,13050,13060,13070,13050,1087
20250331,142600,7826819085,13070,13070,13070,13060,423
20250331,142500,7821291475,13070,13100,13100,13060,283
20250331,142400,7817589645,13090,13060,13110,13060,685
20250331,142300,7808633285,13060,13090,13090,13060,639
20250331,142200,7800282775,13120,13070,13120,13060,1142
20250331,142100,7785350905,13070,13080,13090,13060,1163
20250331,142000,7770138905,13080,13070,13080,13060,450
20250331,141900,7764258925,13150,13080,13200,13050,4356
20250331,141800,7707303075,13080,13070,13080,13060,298
20250331,141700,7703406825,13070,13070,13090,13070,672
20250331,141600,7694614755,13060,13080,13080,13060,923
20250331,141500,7682550875,13070,13080,13090,13070,572
20250331,141400,7675070475,13090,13090,13100,13090,201
20250331,141300,7672439265,13100,13070,13100,13070,786
20250331,141200,7662154105,13080,13100,13100,13080,166
20250331,141100,7659981825,13090,13080,13100,13070,2481
20250331,141000,7627521295,13080,13080,13090,13050,388
20250331,140900,7622450025,13090,13110,13110,13090,1084
20250331,140800,7608250605,13120,13150,13150,13110,81
20250331,140700,7607187695,13120,13090,13120,13090,532
20250331,140600,7600210275,13090,13110,13110,13040,1607
20250331,140500,7579214155,13110,13090,13120,13070,1157
20250331,140400,7564053015,13090,13070,13090,13070,1069
20250331,140300,7550074255,13080,13080,13090,13080,629
20250331,140200,7541846835,13080,13080,13090,13070,413
20250331,140100,7536446085,13070,13070,13090,13070,504
20250331,140000,7529855155,13080,13070,13100,13050,1961
20250331,135900,7504212065,13080,13060,13080,13050,1636
20250331,135800,7482851145,13060,13040,13070,13040,1685
20250331,135700,7460835595,13060,13060,13060,13050,729
20250331,135600,7451320225,13060,13040,13070,13030,1284
20250331,135500,7434574405,13040,13060,13070,13030,583
20250331,135400,7426966415,13060,13060,13070,13060,451
20250331,135300,7421076345,13070,13070,13070,13060,999
20250331,135200,7408020375,13070,13060,13090,13060,616
20250331,135100,7399967755,13080,13110,13110,13050,944
20250331,135000,7387613475,13110,13090,13110,13050,740
20250331,134900,7377924395,13090,13100,13110,13090,557
20250331,134800,7370630735,13090,13110,13110,13090,227
20250331,134700,7367655455,13110,13060,13120,13050,2347
20250331,134600,7336953875,13050,13080,13090,13050,2144
20250331,134500,7308935525,13070,13030,13090,13030,437
20250331,134400,7303228775,13030,13100,13100,13010,1317
20250331,134300,7286056365,13100,13130,13140,13070,1572
20250331,134200,7265445445,13130,13130,13150,13110,1560
20250331,134100,7244960435,13130,13150,13150,13130,867
20250331,134000,7233569465,13150,13180,13180,13150,525
20250331,133900,7226658665,13190,13190,13190,13140,746
20250331,133800,7216837495,13180,13140,13180,13130,1075
20250331,133700,7202701215,13140,13200,13200,13140,1159
20250331,133600,7187449185,13200,13190,13200,13150,1073
20250331,133500,7173302585,13160,13160,13190,13160,1159
20250331,133400,7158038905,13170,13190,13190,13170,596
20250331,133300,7150185855,13190,13160,13190,13160,511
20250331,133200,7143452785,13160,13170,13180,13160,716
20250331,133100,7134021245,13180,13160,13190,13150,867
20250331,133000,7122598585,13150,13180,13180,13150,859
20250331,132900,7111291355,13190,13160,13190,13160,349
20250331,132800,7106698425,13160,13160,13230,13150,1055
20250331,132700,7092796605,13180,13220,13220,13170,3207
20250331,132600,7050495685,13220,13230,13230,13220,1020
20250331,132500,7037008645,13225,13240,13250,13225,259
20250331,132400,7033580085,13240,13260,13260,13240,473
20250331,132300,7027313585,13250,13230,13270,13230,4491
20250331,132200,6967803215,13230,13190,13270,13190,2841
20250331,132100,6930164565,13220,13200,13230,13200,314
20250331,132000,6926016985,13180,13240,13240,13170,762
20250331,131900,6915958875,13230,13220,13260,13220,990
20250331,131800,6902848445,13230,13190,13240,13190,883
20250331,131700,6891176435,13210,13170,13210,13160,434
20250331,131600,6885456895,13160,13210,13300,13110,3954
20250331,131500,6833032205,13220,13270,13270,13220,1662
20250331,131400,6811032825,13260,13270,13270,13250,1322
20250331,131300,6793502955,13270,13160,13300,13160,4642
20250331,131200,6731934775,13200,13180,13200,13130,4894
20250331,131100,6667395825,13180,13120,13180,13110,4304
20250331,131000,6610885245,13120,13130,13140,13110,660
20250331,130900,6602221005,13120,13140,13140,13110,1009
20250331,130800,6588979855,13150,13130,13160,13120,1114
20250331,130700,6574350145,13130,13110,13130,13110,796
20250331,130600,6563907285,13120,13100,13120,13100,615
20250331,130500,6555847085,13100,13140,13140,13100,343
20250331,130400,6551352305,13140,13130,13140,13100,775
20250331,130300,6541182835,13170,13130,13170,13120,553
20250331,130200,6533915075,13130,13130,13150,13130,618
20250331,130100,6525800015,13120,13140,13150,13120,607
20250331,130000,6517829995,13150,13150,13170,13140,931
20250331,125900,6505586115,13160,13160,13180,13150,2078
20250331,125800,6478239635,13140,13160,13170,13140,512
20250331,125700,6471503635,13190,13140,13190,13140,1389
20250331,125600,6453225065,13130,13130,13150,13100,1679
20250331,125500,6431185975,13150,13110,13150,13090,1294
20250331,125400,6414195425,13100,13090,13110,13090,681
20250331,125300,6405275305,13100,13110,13120,13100,1945
20250331,125200,6379776555,13140,13110,13140,13080,3112
20250331,125100,6339055985,13070,13050,13110,13050,1692
20250331,125000,6316933485,13060,13080,13120,13060,1531
20250331,124900,6296899775,13070,13030,13070,13030,1020
20250331,124800,6283593305,13040,13050,13060,13040,683
20250331,124700,6274680055,13050,13050,13060,13040,567
20250331,124600,6267280365,13060,13070,13070,13060,665
20250331,124500,6258590305,13080,13090,13090,13070,2014
20250331,124400,6232247765,13050,13030,13060,13020,2892
20250331,124300,6194544795,13030,13030,13030,13020,1905
20250331,124200,6169725315,13030,13030,13040,13020,1192
20250331,124100,6154193715,13030,13050,13050,13030,1257
20250331,124000,6137812365,13050,13050,13050,13050,483
20250331,123900,6131509215,13040,13050,13060,13040,402
20250331,123800,6126264075,13060,13060,13070,13060,480
20250331,123700,6119994705,13060,13040,13060,13040,1029
20250331,123600,6106567595,13040,13050,13050,13040,336
20250331,123500,6102183365,13050,13050,13050,13040,1829
20250331,123400,6078326235,13050,13050,13060,13050,297
20250331,123300,6074450305,13060,13080,13090,13060,244
20250331,123200,6071261465,13090,13040,13120,13040,2890
20250331,123100,6033480635,13040,13040,13050,13040,479
20250331,123000,6027231665,13070,13060,13070,13030,1022
20250331,122900,6013894805,13060,13070,13070,13050,418
20250331,122800,6008434945,13060,13060,13070,13060,286
20250331,122700,6004699595,13050,13060,13080,13050,1788
20250331,122600,5981329655,13070,13080,13080,13060,3316
20250331,122500,5937991165,13070,13080,13080,13070,520
20250331,122400,5931193435,13070,13080,13090,13070,843
20250331,122300,5920168435,13090,13100,13100,13080,193
20250331,122200,5917643125,13090,13100,13100,13090,253
20250331,122100,5914330715,13090,13080,13100,13080,881
20250331,122000,5902800215,13080,13080,13090,13080,320
20250331,121900,5898612305,13090,13090,13090,13080,409
20250331,121800,5893261925,13090,13090,13090,13080,815
20250331,121700,5882599595,13100,13090,13100,13080,474
20250331,121600,5876396215,13080,13090,13090,13080,589
20250331,121500,5868687335,13090,13100,13100,13090,582
20250331,121400,5861066865,13100,13120,13120,13090,279
20250331,121300,5857413375,13110,13100,13110,13090,3969
20250331,121200,5805453705,13090,13100,13100,13090,441
20250331,121100,5799678895,13090,13100,13110,13090,1164
20250331,121000,5784435045,13100,13110,13110,13100,173
20250331,120900,5782168095,13110,13110,13110,13080,2065
20250331,120800,5755146615,13120,13100,13120,13100,337
20250331,120700,5750731165,13110,13110,13110,13090,374
20250331,120600,5745831675,13100,13080,13100,13080,570
20250331,120500,5738366945,13080,13090,13130,13080,756
20250331,120400,5728467205,13090,13090,13100,13090,371
20250331,120300,5723610555,13090,13090,13110,13090,429
20250331,120200,5717988675,13090,13100,13100,13090,1236
20250331,120100,5701798435,13100,13110,13110,13100,324
20250331,120000,5697553335,13100,13100,13110,13100,376
20250331,115900,5692625055,13110,13120,13130,13110,178
20250331,115800,5690290275,13120,13110,13140,13110,792
20250331,115700,5679898065,13120,13100,13120,13100,231
20250331,115600,5676867385,13100,13120,13140,13100,828
20250331,115500,5665998495,13120,13130,13140,13120,670
20250331,115400,5657205655,13130,13130,13140,13110,516
20250331,115300,5650433755,13130,13130,13150,13130,176
20250331,115200,5648121405,13130,13140,13140,13110,669
20250331,115100,5639338855,13130,13180,13180,13130,627
20250331,115000,5631100585,13140,13150,13160,13130,623
20250331,114900,5622909285,13150,13140,13160,13140,316
20250331,114800,5618755435,13130,13150,13160,13130,1312
20250331,114700,5601505985,13160,13170,13180,13150,632
20250331,114600,5593188985,13170,13150,13170,13150,695
20250331,114500,5584043865,13160,13130,13200,13130,593
20250331,114400,5576247095,13130,13140,13140,13120,504
20250331,114300,5569628965,13150,13160,13200,13150,196
20250331,114200,5567050705,13160,13150,13160,13140,690
20250331,114100,5557975585,13150,13230,13230,13150,89
20250331,114000,5556804875,13160,13110,13290,13110,1968
20250331,113900,5530889365,13120,13120,13120,13110,333
20250331,113800,5526523395,13190,13110,13290,13110,1076
20250331,113700,5512329825,13110,13120,13120,13100,575
20250331,113600,5504790675,13120,13120,13130,13110,487
20250331,113500,5498401355,13110,13110,13130,13090,824
20250331,113400,5487595665,13100,13140,13140,13100,1417
20250331,113300,5469003995,13130,13140,13150,13130,1631
20250331,113200,5447567065,13150,13140,13150,13140,170
20250331,113100,5445332325,13150,13130,13150,13120,708
20250331,113000,5436026405,13140,13130,13140,13100,1111
20250331,112900,5421451475,13130,13110,13130,13110,630
20250331,112800,5413179865,13100,13090,13150,13070,862
20250331,112700,5401884355,13080,13090,13100,13080,173
20250331,112600,5399619505,13080,13100,13110,13070,1213
20250331,112500,5383743065,13110,13130,13130,13060,4481
20250331,112400,5325028595,13120,13130,13140,13120,829
20250331,112300,5314146025,13130,13160,13160,13130,1096
20250331,112200,5299735205,13150,13190,13190,13150,327
20250331,112100,5295429345,13160,13180,13190,13160,470
20250331,112000,5289238635,13170,13210,13210,13170,692
20250331,111900,5280117385,13240,13230,13240,13190,2259
20250331,111800,5250264785,13240,13250,13250,13230,846
20250331,111700,5239060555,13210,13220,13320,13210,791
20250331,111600,5228573025,13220,13280,13310,13220,4268
20250331,111500,5172073265,13270,13270,13290,13260,764
20250331,111400,5161935575,13270,13270,13280,13250,564
20250331,111300,5154453715,13260,13270,13270,13260,314
20250331,111200,5150287175,13260,13280,13290,13260,575
20250331,111100,5142655765,13270,13290,13310,13270,1003
20250331,111000,5129327965,13300,13300,13340,13290,225
20250331,110900,5126332635,13310,13290,13320,13280,475
20250331,110800,5120015665,13310,13280,13340,13280,483
20250331,110700,5113588765,13280,13310,13340,13270,898
20250331,110600,5101647085,13310,13280,13320,13280,275
20250331,110500,5097990335,13270,13280,13310,13270,2021
20250331,110400,5071133425,13270,13310,13320,13270,1370
20250331,110300,5052924675,13320,13320,13340,13310,1631
20250331,110200,5031211485,13330,13300,13360,13300,513
20250331,110100,5024373575,13360,13340,13370,13300,1154
20250331,110000,5008985255,13350,13390,13390,13350,1169
20250331,105900,4993353975,13390,13400,13420,13380,835
20250331,105800,4982157705,13410,13380,13410,13360,697
20250331,105700,4972828495,13380,13400,13400,13380,2451
20250331,105600,4939986855,13400,13400,13440,13390,694
20250331,105500,4930683585,13400,13440,13460,13400,1538
20250331,105400,4910015395,13430,13450,13460,13430,1423
20250331,105300,4890881285,13450,13370,13460,13370,1612
20250331,105200,4869235145,13380,13450,13460,13380,1136
20250331,105100,4853986515,13450,13450,13500,13410,1380
20250331,105000,4835416455,13450,13490,13500,13450,662
20250331,104900,4826494685,13490,13510,13530,13480,1694
20250331,104800,4803609105,13520,13510,13520,13500,2081
20250331,104700,4775489655,13510,13510,13520,13480,2035
20250331,104600,4748011565,13500,13490,13530,13480,3036
20250331,104500,4707028875,13500,13450,13500,13380,3213
20250331,104400,4663783635,13450,13370,13450,13350,3590
20250331,104300,4615583505,13390,13400,13400,13360,4558
20250331,104200,4554556925,13400,13380,13400,13340,2377
20250331,104100,4522746075,13380,13300,13400,13270,1239
20250331,104000,4506222515,13290,13350,13390,13280,6622
20250331,103900,4418107405,13350,13330,13400,13300,1857
20250331,103800,4393299535,13330,13370,13400,13310,2632
20250331,103700,4358118235,13370,13360,13400,13320,1851
20250331,103600,4333388585,13360,13360,13360,13320,891
20250331,103500,4321495775,13360,13360,13410,13330,2932
20250331,103400,4282330605,13360,13370,13430,13330,1507
20250331,103300,4262201275,13380,13380,13440,13370,970
20250331,103200,4249208055,13370,13390,13400,13370,1009
20250331,103100,4235696295,13390,13460,13490,13380,1238
20250331,103000,4219092645,13380,13390,13420,13360,872
20250331,102900,4207412455,13380,13470,13490,13380,2370
20250331,102800,4175544825,13430,13460,13500,13430,1055
20250331,102700,4161352105,13480,13450,13520,13430,877
20250331,102600,4149547145,13450,13540,13540,13450,1154
20250331,102500,4133978555,13540,13540,13550,13470,1128
20250331,102400,4118708685,13530,13550,13570,13470,2423
20250331,102300,4086013325,13580,13490,13590,13460,2421
20250331,102200,4053318215,13480,13490,13600,13470,3998
20250331,102100,3999146825,13550,13520,13550,13450,1400
20250331,102000,3980222535,13470,13530,13570,13460,1853
20250331,101900,3955187505,13540,13430,13570,13430,3113
20250331,101800,3913198525,13430,13350,13470,13350,4056
20250331,101700,3858697575,13350,13300,13350,13290,3681
20250331,101600,3809663285,13290,13270,13300,13270,706
20250331,101500,3800282305,13280,13300,13300,13280,2523
20250331,101400,3766750095,13300,13280,13300,13280,935
20250331,101300,3754326780,13290,13260,13300,13250,4098
20250331,101200,3699928430,13260,13260,13260,13250,717
20250331,101100,3690423280,13260,13250,13260,13220,1012
20250331,101000,3677019260,13240,13260,13260,13220,783
20250331,100900,3666654920,13270,13250,13270,13230,1146
20250331,100800,3651465290,13250,13270,13280,13250,1012
20250331,100700,3638046520,13270,13290,13300,13270,1413
20250331,100600,3619273810,13290,13240,13290,13240,2291
20250331,100500,3588883780,13240,13240,13250,13230,768
20250331,100400,3578716070,13240,13210,13240,13200,2427
20250331,100300,3546619170,13210,13200,13210,13190,2722
20250331,100200,3510683320,13190,13195,13200,13190,765
20250331,100100,3500586340,13190,13180,13220,13170,1034
20250331,100000,3486945270,13190,13210,13230,13190,842
20250331,095900,3475819840,13200,13210,13240,13170,2861
20250331,095800,3437976260,13210,13250,13260,13190,2051
20250331,095700,3410863400,13250,13250,13260,13220,2074
20250331,095600,3383387870,13240,13250,13250,13220,1489
20250331,095500,3363681160,13250,13200,13260,13200,1741
20250331,095400,3340660640,13200,13190,13200,13130,2142
20250331,095300,3312401540,13200,13110,13200,13100,3175
20250331,095200,3270639820,13110,13080,13110,13060,3656
20250331,095100,3222779800,13070,13040,13070,13020,2741
20250331,095000,3187019040,13040,13040,13050,13030,754
20250331,094900,3177189040,13040,13040,13060,13030,1938
20250331,094800,3151908140,13040,13060,13060,13020,2142
20250331,094700,3123989840,13070,13080,13090,13060,2922
20250331,094600,3085776360,13070,13070,13080,13070,453
20250331,094500,3079854020,13080,13080,13080,13060,524
20250331,094400,3073001170,13070,13030,13070,13020,4771
20250331,094300,3010736040,13030,13030,13040,13020,1193
20250331,094200,2995192050,13030,13050,13050,13030,1278
20250331,094100,2978530380,13050,13040,13050,13040,391
20250331,094000,2973431590,13040,13030,13070,13030,5437
20250331,093900,2902489470,13030,13050,13050,13000,1381
20250331,093800,2884513600,13040,13050,13050,13040,932
20250331,093700,2872357690,13040,13040,13060,13010,2397
20250331,093600,2841122640,13050,13100,13110,13040,1503
20250331,093500,2821485810,13100,13070,13100,13060,3438
20250331,093400,2776484590,13090,13030,13090,13030,1921
20250331,093300,2751414200,13030,13060,13060,13000,4378
20250331,093200,2694455530,13050,13000,13050,13000,5498
20250331,093100,2622844060,13000,13000,13010,12990,1187
20250331,093000,2607415690,13000,12970,13000,12960,2573
20250331,092900,2573974240,12970,13000,13010,12970,7383
20250331,092800,2477933460,13000,12960,13010,12940,4636
20250331,092700,2417745860,12970,12910,12980,12910,3080
20250331,092600,2377841750,12910,12930,12950,12870,22912
20250331,092500,2082052520,12960,12980,12990,12920,3649
20250331,092400,2034784380,12970,12930,12970,12900,7210
20250331,092300,1941678570,12970,12940,12980,12900,4359
20250331,092200,1885325600,12940,12950,12980,12900,4026
20250331,092100,1833272000,12960,12980,12980,12950,1889
20250331,092000,1808778850,12990,13000,13000,12980,1507
20250331,091900,1789202390,13000,13080,13090,13000,15041
20250331,091800,1593504260,13090,13090,13090,13070,987
20250331,091700,1580599550,13070,13080,13140,13050,6328
20250331,091600,1497782800,13080,13130,13130,13010,2527
20250331,091500,1464713960,13130,13150,13170,13080,7671
20250331,091400,1364129160,13150,13180,13180,13130,183
20250331,091300,1361721290,13130,13190,13200,13100,9013
20250331,091200,1243486810,13190,13220,13240,13160,6258
20250331,091100,1160855420,13230,13200,13230,13200,2488
20250331,091000,1127964290,13200,13180,13200,13100,22344
20250331,090900,834043550,13180,13200,13200,13130,4794
20250331,090800,771028380,13180,13190,13220,13160,2760
20250331,090700,734654890,13200,13200,13250,13170,519
20250331,090600,727802690,13160,13190,13260,13150,3056
20250331,090500,687509530,13160,13200,13210,13130,6496
20250331,090400,601982420,13200,13240,13270,13150,11146
20250331,090300,454751190,13190,13290,13290,13190,15287
20250331,090200,252815240,13300,13300,13340,13280,2121
20250331,090100,224611600,13290,13380,13450,13290,12803
20250331,090000,54214880,13300,13460,13460,13300,4043