KissMeData/010640/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191800,355589700,5380,5380,5380,5380,880
20250331,191700,355589700,5380,5380,5380,5380,0
20250331,191600,355589700,5380,5380,5380,5380,0
20250331,191500,355589700,5380,5380,5380,5380,0
20250331,191400,355589700,5380,5380,5380,5380,0
20250331,191300,355589700,5380,5380,5380,5380,0
20250331,191200,355589700,5380,5380,5380,5380,0
20250331,191100,355589700,5380,5380,5380,5380,0
20250331,191000,355589700,5380,5380,5380,5380,0
20250331,190900,355589700,5380,5380,5380,5380,0
20250331,190800,355589700,5380,5380,5380,5380,0
20250331,190700,355589700,5380,5380,5380,5380,0
20250331,190600,355589700,5380,5380,5380,5380,0
20250331,190500,355589700,5380,5380,5380,5380,0
20250331,190400,355589700,5380,5380,5380,5380,0
20250331,190300,355589700,5380,5380,5380,5380,0
20250331,190200,355589700,5380,5380,5380,5380,0
20250331,190100,355589700,5380,5380,5380,5380,0
20250331,190000,355589700,5380,5380,5380,5380,0
20250331,185900,355589700,5380,5380,5380,5380,0
20250331,185800,355589700,5380,5380,5380,5380,0
20250331,185700,355589700,5380,5380,5380,5380,0
20250331,185600,355589700,5380,5380,5380,5380,0
20250331,185500,355589700,5380,5380,5380,5380,0
20250331,185400,355589700,5380,5380,5380,5380,0
20250331,185300,355589700,5380,5380,5380,5380,0
20250331,185200,355589700,5380,5380,5380,5380,0
20250331,185100,355589700,5380,5380,5380,5380,0
20250331,185000,355589700,5380,5380,5380,5380,0
20250331,184900,355589700,5380,5380,5380,5380,0
20250331,184800,355589700,5380,5380,5380,5380,880
20250331,184700,355589700,5380,5380,5380,5380,0
20250331,184600,355589700,5380,5380,5380,5380,0
20250331,184500,355589700,5380,5380,5380,5380,0
20250331,184400,355589700,5380,5380,5380,5380,0
20250331,184300,355589700,5380,5380,5380,5380,0
20250331,184200,355589700,5380,5380,5380,5380,0
20250331,184100,355589700,5380,5380,5380,5380,0
20250331,184000,355589700,5380,5380,5380,5380,0
20250331,183900,355589700,5380,5380,5380,5380,0
20250331,183800,355589700,5380,5380,5380,5380,0
20250331,183700,355589700,5380,5380,5380,5380,0
20250331,183600,355589700,5380,5380,5380,5380,0
20250331,183500,355589700,5380,5380,5380,5380,0
20250331,183400,355589700,5380,5380,5380,5380,0
20250331,183300,355589700,5380,5380,5380,5380,0
20250331,183200,355589700,5380,5380,5380,5380,0
20250331,183100,355589700,5380,5380,5380,5380,0
20250331,183000,355589700,5380,5380,5380,5380,0
20250331,182900,355589700,5380,5380,5380,5380,0
20250331,182800,355589700,5380,5380,5380,5380,0
20250331,182700,355589700,5380,5380,5380,5380,0
20250331,182600,355589700,5380,5380,5380,5380,0
20250331,182500,355589700,5380,5380,5380,5380,0
20250331,182400,355589700,5380,5380,5380,5380,0
20250331,182300,355589700,5380,5380,5380,5380,0
20250331,182200,355589700,5380,5380,5380,5380,0
20250331,182100,355589700,5380,5380,5380,5380,0
20250331,182000,355589700,5380,5380,5380,5380,0
20250331,181900,355589700,5380,5380,5380,5380,0
20250331,181800,355589700,5380,5380,5380,5380,880
20250331,181700,355589700,5380,5380,5380,5380,0
20250331,181600,355589700,5380,5380,5380,5380,0
20250331,181500,355589700,5380,5380,5380,5380,0
20250331,181400,355589700,5380,5380,5380,5380,0
20250331,181300,355589700,5380,5380,5380,5380,0
20250331,181200,355589700,5380,5380,5380,5380,0
20250331,181100,355589700,5380,5380,5380,5380,0
20250331,181000,355589700,5380,5380,5380,5380,0
20250331,180900,355589700,5380,5380,5380,5380,0
20250331,180800,355589700,5380,5380,5380,5380,0
20250331,180700,355589700,5380,5380,5380,5380,0
20250331,180600,355589700,5380,5380,5380,5380,0
20250331,180500,355589700,5380,5380,5380,5380,0
20250331,180400,355589700,5380,5380,5380,5380,0
20250331,180300,355589700,5380,5380,5380,5380,0
20250331,180200,355589700,5380,5380,5380,5380,0
20250331,180100,355589700,5380,5380,5380,5380,0
20250331,180000,355589700,5380,5380,5380,5380,0
20250331,175900,355589700,5380,5380,5380,5380,0
20250331,175800,355589700,5380,5380,5380,5380,0
20250331,175700,355589700,5380,5380,5380,5380,0
20250331,175600,355589700,5380,5380,5380,5380,0
20250331,175500,355589700,5380,5380,5380,5380,0
20250331,175400,355589700,5380,5380,5380,5380,0
20250331,175300,355589700,5380,5380,5380,5380,0
20250331,175200,355589700,5380,5380,5380,5380,0
20250331,175100,355589700,5380,5380,5380,5380,0
20250331,175000,355589700,5380,5380,5380,5380,0
20250331,174900,355589700,5380,5380,5380,5380,0
20250331,174800,355589700,5380,5380,5380,5380,880
20250331,174700,355589700,5380,5380,5380,5380,0
20250331,174600,355589700,5380,5380,5380,5380,0
20250331,174500,355589700,5380,5380,5380,5380,0
20250331,174400,355589700,5380,5380,5380,5380,0
20250331,174300,355589700,5380,5380,5380,5380,0
20250331,174200,355589700,5380,5380,5380,5380,0
20250331,174100,355589700,5380,5380,5380,5380,0
20250331,174000,355589700,5380,5380,5380,5380,0
20250331,173900,355589700,5380,5380,5380,5380,0
20250331,173800,355589700,5380,5380,5380,5380,0
20250331,173700,355589700,5380,5380,5380,5380,0
20250331,173600,355589700,5380,5380,5380,5380,0
20250331,173500,355589700,5380,5380,5380,5380,0
20250331,173400,355589700,5380,5380,5380,5380,0
20250331,173300,355589700,5380,5380,5380,5380,0
20250331,173200,355589700,5380,5380,5380,5380,0
20250331,173100,355589700,5380,5380,5380,5380,0
20250331,173000,355589700,5380,5380,5380,5380,0
20250331,172900,355589700,5380,5380,5380,5380,0
20250331,172800,355589700,5380,5380,5380,5380,0
20250331,172700,355589700,5380,5380,5380,5380,0
20250331,172600,355589700,5380,5380,5380,5380,0
20250331,172500,355589700,5380,5380,5380,5380,0
20250331,172400,355589700,5380,5380,5380,5380,0
20250331,172300,355589700,5380,5380,5380,5380,0
20250331,172200,355589700,5380,5380,5380,5380,0
20250331,172100,355589700,5380,5380,5380,5380,0
20250331,172000,355589700,5380,5380,5380,5380,0
20250331,171900,355589700,5380,5380,5380,5380,0
20250331,171800,355589700,5380,5380,5380,5380,880
20250331,171700,355589700,5380,5380,5380,5380,0
20250331,171600,355589700,5380,5380,5380,5380,0
20250331,171500,355589700,5380,5380,5380,5380,0
20250331,171400,355589700,5380,5380,5380,5380,0
20250331,171300,355589700,5380,5380,5380,5380,0
20250331,171200,355589700,5380,5380,5380,5380,0
20250331,171100,355589700,5380,5380,5380,5380,0
20250331,171000,355589700,5380,5380,5380,5380,0
20250331,170900,355589700,5380,5380,5380,5380,0
20250331,170800,355589700,5380,5380,5380,5380,0
20250331,170700,355589700,5380,5380,5380,5380,0
20250331,170600,355589700,5380,5380,5380,5380,0
20250331,170500,355589700,5380,5380,5380,5380,0
20250331,170400,355589700,5380,5380,5380,5380,0
20250331,170300,355589700,5380,5380,5380,5380,0
20250331,170200,355589700,5380,5380,5380,5380,0
20250331,170100,355589700,5380,5380,5380,5380,0
20250331,170000,355589700,5380,5380,5380,5380,0
20250331,165900,355589700,5380,5380,5380,5380,0
20250331,165800,355589700,5380,5380,5380,5380,0
20250331,165700,355589700,5380,5380,5380,5380,0
20250331,165600,355589700,5380,5380,5380,5380,0
20250331,165500,355589700,5380,5380,5380,5380,0
20250331,165400,355589700,5380,5380,5380,5380,0
20250331,165300,355589700,5380,5380,5380,5380,0
20250331,165200,355589700,5380,5380,5380,5380,0
20250331,165100,355589700,5380,5380,5380,5380,0
20250331,165000,355589700,5380,5380,5380,5380,0
20250331,164900,355589700,5380,5380,5380,5380,0
20250331,164800,355589700,5380,5380,5380,5380,880
20250331,164700,355589700,5380,5380,5380,5380,0
20250331,164600,355589700,5380,5380,5380,5380,0
20250331,164500,355589700,5380,5380,5380,5380,0
20250331,164400,355589700,5380,5380,5380,5380,0
20250331,164300,355589700,5380,5380,5380,5380,0
20250331,164200,355589700,5380,5380,5380,5380,0
20250331,164100,355589700,5380,5380,5380,5380,0
20250331,164000,355589700,5380,5380,5380,5380,0
20250331,163900,355589700,5380,5380,5380,5380,0
20250331,163800,355589700,5380,5380,5380,5380,0
20250331,163700,355589700,5380,5380,5380,5380,0
20250331,163600,355589700,5380,5380,5380,5380,0
20250331,163500,355589700,5380,5380,5380,5380,0
20250331,163400,355589700,5380,5380,5380,5380,0
20250331,163300,355589700,5380,5380,5380,5380,0
20250331,163200,355589700,5380,5380,5380,5380,0
20250331,163100,355589700,5380,5380,5380,5380,0
20250331,163000,355589700,5380,5380,5380,5380,0
20250331,162900,355589700,5380,5380,5380,5380,0
20250331,162800,355589700,5380,5380,5380,5380,0
20250331,162700,355589700,5380,5380,5380,5380,0
20250331,162600,355589700,5380,5380,5380,5380,0
20250331,162500,355589700,5380,5380,5380,5380,0
20250331,162400,355589700,5380,5380,5380,5380,0
20250331,162300,355589700,5380,5380,5380,5380,0
20250331,162200,355589700,5380,5380,5380,5380,0
20250331,162100,355589700,5380,5380,5380,5380,0
20250331,162000,355589700,5380,5380,5380,5380,0
20250331,161900,355589700,5380,5380,5380,5380,0
20250331,161800,355589700,5380,5380,5380,5380,880
20250331,161700,355589700,5380,5380,5380,5380,0
20250331,161600,355589700,5380,5380,5380,5380,0
20250331,161500,355589700,5380,5380,5380,5380,0
20250331,161400,355589700,5380,5380,5380,5380,0
20250331,161300,355589700,5380,5380,5380,5380,0
20250331,161200,355589700,5380,5380,5380,5380,0
20250331,161100,355589700,5380,5380,5380,5380,0
20250331,161000,355589700,5380,5380,5380,5380,0
20250331,160900,355589700,5380,5380,5380,5380,0
20250331,160800,355589700,5380,5380,5380,5380,0
20250331,160700,355589700,5380,5380,5380,5380,0
20250331,160600,355589700,5380,5380,5380,5380,0
20250331,160500,355589700,5380,5380,5380,5380,0
20250331,160400,355589700,5380,5380,5380,5380,0
20250331,160300,355589700,5380,5380,5380,5380,0
20250331,160200,355589700,5380,5380,5380,5380,0
20250331,160100,355589700,5380,5380,5380,5380,0
20250331,160000,355589700,5380,5380,5380,5380,0
20250331,155900,355589700,5380,5380,5380,5380,0
20250331,155800,355589700,5380,5380,5380,5380,0
20250331,155700,355589700,5380,5380,5380,5380,0
20250331,155600,355589700,5380,5380,5380,5380,0
20250331,155500,355589700,5380,5380,5380,5380,0
20250331,155400,355589700,5380,5380,5380,5380,0
20250331,155300,355589700,5380,5380,5380,5380,0
20250331,155200,355589700,5380,5380,5380,5380,0
20250331,155100,355589700,5380,5380,5380,5380,0
20250331,155000,355589700,5380,5380,5380,5380,0
20250331,154900,355589700,5380,5380,5380,5380,0
20250331,154800,355589700,5380,5380,5380,5380,880
20250331,154700,355589700,5380,5380,5380,5380,0
20250331,154600,355589700,5380,5380,5380,5380,0
20250331,154500,355589700,5380,5380,5380,5380,0
20250331,154400,355589700,5380,5380,5380,5380,0
20250331,154300,355589700,5380,5380,5380,5380,0
20250331,154200,355589700,5380,5380,5380,5380,0
20250331,154100,355589700,5380,5380,5380,5380,0
20250331,154000,355589700,5380,5380,5380,5380,0
20250331,153900,355589700,5380,5380,5380,5380,0
20250331,153800,355589700,5380,5380,5380,5380,0
20250331,153700,355589700,5380,5380,5380,5380,0
20250331,153600,355589700,5380,5380,5380,5380,0
20250331,153500,355589700,5380,5380,5380,5380,0
20250331,153400,355589700,5380,5380,5380,5380,0
20250331,153300,355589700,5380,5380,5380,5380,0
20250331,153200,355589700,5380,5380,5380,5380,0
20250331,153100,355589700,5380,5380,5380,5380,0
20250331,153000,355589700,5380,5380,5380,5380,880
20250331,152900,350855300,5410,5410,5410,5410,0
20250331,152800,350855300,5410,5410,5410,5410,0
20250331,152700,350855300,5410,5410,5410,5410,0
20250331,152600,350855300,5410,5410,5410,5410,0
20250331,152500,350855300,5410,5410,5410,5410,0
20250331,152400,350855300,5410,5410,5410,5410,0
20250331,152300,350855300,5410,5410,5410,5410,0
20250331,152200,350855300,5410,5410,5410,5410,0
20250331,152100,350855300,5410,5410,5410,5410,0
20250331,152000,350855300,5410,5410,5410,5410,0
20250331,151900,350855300,5410,5400,5410,5400,40
20250331,151800,350639260,5400,5400,5400,5380,67
20250331,151700,350278140,5410,5410,5410,5410,0
20250331,151600,350278140,5410,5400,5410,5400,2
20250331,151500,350267330,5410,5410,5410,5410,0
20250331,151400,350267330,5410,5410,5410,5410,0
20250331,151300,350267330,5410,5410,5410,5410,18
20250331,151200,350169950,5410,5410,5410,5410,0
20250331,151100,350169950,5410,5410,5410,5410,0
20250331,151000,350169950,5410,5410,5410,5410,0
20250331,150900,350169950,5410,5400,5410,5370,203
20250331,150800,349076830,5430,5420,5440,5370,548
20250331,150700,346121730,5440,5440,5440,5440,1
20250331,150600,346116290,5440,5440,5440,5440,0
20250331,150500,346116290,5440,5440,5440,5440,0
20250331,150400,346116290,5440,5440,5440,5440,0
20250331,150300,346116290,5440,5440,5440,5440,0
20250331,150200,346116290,5440,5440,5440,5440,0
20250331,150100,346116290,5440,5440,5440,5440,0
20250331,150000,346116290,5440,5440,5440,5440,0
20250331,145900,346116290,5440,5440,5440,5440,0
20250331,145800,346116290,5440,5440,5440,5440,0
20250331,145700,346116290,5440,5440,5440,5440,0
20250331,145600,346116290,5440,5440,5440,5440,1
20250331,145500,346110850,5390,5390,5390,5390,227
20250331,145400,344887320,5390,5390,5390,5390,1
20250331,145300,344881930,5380,5370,5380,5370,210
20250331,145200,343754130,5380,5380,5380,5380,60
20250331,145100,343431330,5380,5370,5380,5370,313
20250331,145000,341748380,5370,5390,5390,5370,502
20250331,144900,339050620,5370,5370,5370,5370,0
20250331,144800,339050620,5370,5370,5370,5370,600
20250331,144700,335828620,5370,5370,5370,5370,1790
20250331,144600,326216320,5380,5380,5380,5380,10
20250331,144500,326162520,5380,5400,5400,5380,601
20250331,144400,322929120,5380,5380,5380,5380,0
20250331,144300,322929120,5380,5380,5380,5380,0
20250331,144200,322929120,5380,5380,5380,5380,0
20250331,144100,322929120,5380,5380,5380,5380,17
20250331,144000,322837660,5410,5410,5410,5410,0
20250331,143900,322837660,5410,5410,5410,5410,0
20250331,143800,322837660,5410,5410,5410,5410,0
20250331,143700,322837660,5410,5410,5410,5410,0
20250331,143600,322837660,5410,5410,5410,5410,0
20250331,143500,322837660,5410,5410,5410,5410,30
20250331,143400,322675360,5410,5410,5410,5410,0
20250331,143300,322675360,5410,5410,5410,5410,0
20250331,143200,322675360,5410,5410,5410,5410,1
20250331,143100,322669950,5390,5390,5390,5390,632
20250331,143000,319263470,5390,5390,5390,5390,5
20250331,142900,319236520,5400,5410,5410,5400,998
20250331,142800,313842360,5410,5410,5410,5410,5
20250331,142700,313815310,5450,5450,5450,5450,0
20250331,142600,313815310,5450,5450,5450,5440,21
20250331,142500,313700870,5410,5430,5430,5410,3
20250331,142400,313684610,5460,5460,5460,5460,0
20250331,142300,313684610,5460,5460,5460,5460,0
20250331,142200,313684610,5460,5460,5460,5460,0
20250331,142100,313684610,5460,5400,5460,5400,1000
20250331,142000,308239000,5360,5360,5360,5360,0
20250331,141900,308239000,5360,5370,5370,5360,10
20250331,141800,308185360,5400,5400,5400,5400,0
20250331,141700,308185360,5400,5400,5400,5400,0
20250331,141600,308185360,5400,5400,5400,5400,3
20250331,141500,308169160,5410,5410,5410,5410,0
20250331,141400,308169160,5410,5410,5410,5410,0
20250331,141300,308169160,5410,5410,5410,5410,2
20250331,141200,308158340,5430,5380,5430,5380,2000
20250331,141100,297360410,5370,5370,5370,5370,0
20250331,141000,297360410,5370,5370,5370,5370,0
20250331,140900,297360410,5370,5370,5370,5370,0
20250331,140800,297360410,5370,5370,5370,5370,0
20250331,140700,297360410,5370,5360,5370,5360,164
20250331,140600,296481350,5360,5360,5360,5360,0
20250331,140500,296481350,5360,5360,5360,5360,8
20250331,140400,296438470,5370,5370,5370,5370,1
20250331,140300,296433100,5370,5370,5370,5370,0
20250331,140200,296433100,5370,5370,5370,5370,0
20250331,140100,296433100,5370,5370,5370,5370,200
20250331,140000,295359100,5370,5370,5370,5370,0
20250331,135900,295359100,5370,5370,5370,5370,0
20250331,135800,295359100,5370,5370,5370,5370,3
20250331,135700,295342990,5340,5340,5340,5340,52
20250331,135600,295065310,5370,5370,5370,5370,0
20250331,135500,295065310,5370,5370,5370,5370,0
20250331,135400,295065310,5370,5360,5370,5360,220
20250331,135300,293886080,5350,5350,5350,5350,0
20250331,135200,293886080,5350,5350,5350,5350,0
20250331,135100,293886080,5350,5350,5350,5350,0
20250331,135000,293886080,5350,5350,5350,5350,1
20250331,134900,293880730,5350,5350,5350,5350,0
20250331,134800,293880730,5350,5350,5350,5350,0
20250331,134700,293880730,5350,5360,5360,5350,6
20250331,134600,293848620,5320,5320,5320,5320,0
20250331,134500,293848620,5320,5320,5320,5320,580
20250331,134400,290763020,5320,5340,5340,5320,861
20250331,134300,286179570,5360,5360,5360,5360,0
20250331,134200,286179570,5360,5360,5360,5360,0
20250331,134100,286179570,5360,5360,5360,5360,0
20250331,134000,286179570,5360,5360,5360,5360,39
20250331,133900,285970530,5350,5350,5350,5350,17
20250331,133800,285879580,5320,5320,5320,5320,0
20250331,133700,285879580,5320,5320,5320,5320,0
20250331,133600,285879580,5320,5320,5320,5320,0
20250331,133500,285879580,5320,5320,5320,5320,0
20250331,133400,285879580,5320,5330,5330,5320,69
20250331,133300,285512480,5350,5350,5350,5350,0
20250331,133200,285512480,5350,5350,5350,5350,0
20250331,133100,285512480,5350,5350,5350,5350,0
20250331,133000,285512480,5350,5350,5350,5350,0
20250331,132900,285512480,5350,5350,5350,5350,1
20250331,132800,285507130,5320,5320,5320,5320,0
20250331,132700,285507130,5320,5320,5320,5320,5
20250331,132600,285480530,5350,5350,5350,5350,0
20250331,132500,285480530,5350,5350,5350,5350,1
20250331,132400,285475180,5320,5320,5320,5320,0
20250331,132300,285475180,5320,5330,5330,5320,2
20250331,132200,285464530,5320,5330,5330,5320,50
20250331,132100,285198480,5340,5350,5350,5340,2
20250331,132000,285187790,5360,5360,5360,5360,0
20250331,131900,285187790,5360,5360,5360,5360,0
20250331,131800,285187790,5360,5330,5360,5330,134
20250331,131700,284472310,5330,5330,5330,5330,0
20250331,131600,284472310,5330,5330,5330,5330,0
20250331,131500,284472310,5330,5330,5330,5330,1
20250331,131400,284466980,5310,5320,5320,5310,1372
20250331,131300,277176780,5340,5340,5340,5340,225
20250331,131200,275975280,5310,5310,5310,5310,0
20250331,131100,275975280,5310,5310,5310,5310,0
20250331,131000,275975280,5310,5350,5350,5300,6979
20250331,130900,238965710,5350,5350,5350,5350,0
20250331,130800,238965710,5350,5350,5350,5350,0
20250331,130700,238965710,5350,5380,5380,5340,3985
20250331,130600,217595360,5390,5390,5390,5390,0
20250331,130500,217595360,5390,5390,5390,5390,0
20250331,130400,217595360,5390,5390,5390,5390,0
20250331,130300,217595360,5390,5390,5390,5390,0
20250331,130200,217595360,5390,5390,5390,5390,0
20250331,130100,217595360,5390,5390,5390,5390,0
20250331,130000,217595360,5390,5390,5390,5390,100
20250331,125900,217056360,5420,5420,5420,5420,0
20250331,125800,217056360,5420,5420,5420,5420,0
20250331,125700,217056360,5420,5420,5420,5420,0
20250331,125600,217056360,5420,5420,5420,5420,0
20250331,125500,217056360,5420,5420,5420,5420,0
20250331,125400,217056360,5420,5420,5420,5420,120
20250331,125300,216405960,5410,5410,5410,5410,0
20250331,125200,216405960,5410,5400,5410,5400,39
20250331,125100,216195160,5380,5380,5400,5380,402
20250331,125000,214032380,5380,5380,5380,5380,100
20250331,124900,213494380,5380,5380,5380,5380,200
20250331,124800,212418380,5380,5380,5380,5380,0
20250331,124700,212418380,5380,5380,5380,5380,100
20250331,124600,211880380,5400,5400,5400,5400,0
20250331,124500,211880380,5400,5400,5400,5400,1
20250331,124400,211874980,5390,5390,5390,5390,0
20250331,124300,211874980,5390,5390,5390,5390,649
20250331,124200,208376870,5410,5410,5410,5410,0
20250331,124100,208376870,5410,5410,5410,5410,0
20250331,124000,208376870,5410,5410,5410,5410,0
20250331,123900,208376870,5410,5410,5410,5410,0
20250331,123800,208376870,5410,5410,5410,5410,1
20250331,123700,208371460,5400,5400,5400,5400,0
20250331,123600,208371460,5400,5400,5400,5400,0
20250331,123500,208371460,5400,5400,5400,5400,0
20250331,123400,208371460,5400,5400,5400,5400,0
20250331,123300,208371460,5400,5400,5400,5400,0
20250331,123200,208371460,5400,5400,5400,5400,0
20250331,123100,208371460,5400,5400,5400,5400,0
20250331,123000,208371460,5400,5400,5400,5400,0
20250331,122900,208371460,5400,5400,5400,5400,0
20250331,122800,208371460,5400,5400,5400,5400,0
20250331,122700,208371460,5400,5400,5400,5400,0
20250331,122600,208371460,5400,5400,5400,5400,0
20250331,122500,208371460,5400,5400,5400,5400,0
20250331,122400,208371460,5400,5400,5400,5400,0
20250331,122300,208371460,5400,5400,5400,5400,0
20250331,122200,208371460,5400,5400,5400,5400,0
20250331,122100,208371460,5400,5400,5400,5400,0
20250331,122000,208371460,5400,5400,5400,5400,0
20250331,121900,208371460,5400,5400,5400,5400,0
20250331,121800,208371460,5400,5400,5400,5400,0
20250331,121700,208371460,5400,5400,5400,5400,0
20250331,121600,208371460,5400,5400,5400,5400,0
20250331,121500,208371460,5400,5400,5400,5400,0
20250331,121400,208371460,5400,5400,5400,5400,0
20250331,121300,208371460,5400,5400,5400,5400,0
20250331,121200,208371460,5400,5400,5400,5400,0
20250331,121100,208371460,5400,5400,5400,5400,0
20250331,121000,208371460,5400,5400,5400,5400,0
20250331,120900,208371460,5400,5400,5400,5400,0
20250331,120800,208371460,5400,5400,5400,5400,0
20250331,120700,208371460,5400,5400,5400,5400,206
20250331,120600,207259060,5400,5400,5400,5400,1
20250331,120500,207253660,5400,5400,5400,5400,0
20250331,120400,207253660,5400,5400,5400,5400,0
20250331,120300,207253660,5400,5400,5400,5400,0
20250331,120200,207253660,5400,5400,5400,5400,0
20250331,120100,207253660,5400,5400,5400,5400,0
20250331,120000,207253660,5400,5400,5400,5400,0
20250331,115900,207253660,5400,5400,5400,5400,0
20250331,115800,207253660,5400,5400,5400,5400,6
20250331,115700,207221260,5400,5400,5400,5400,0
20250331,115600,207221260,5400,5400,5400,5400,0
20250331,115500,207221260,5400,5400,5400,5400,0
20250331,115400,207221260,5400,5400,5400,5400,0
20250331,115300,207221260,5400,5400,5400,5400,0
20250331,115200,207221260,5400,5400,5400,5400,0
20250331,115100,207221260,5400,5400,5400,5400,329
20250331,115000,205444660,5400,5400,5400,5400,40
20250331,114900,205228660,5400,5400,5400,5400,0
20250331,114800,205228660,5400,5400,5400,5400,0
20250331,114700,205228660,5400,5400,5400,5400,0
20250331,114600,205228660,5400,5400,5400,5400,0
20250331,114500,205228660,5400,5400,5400,5400,501
20250331,114400,202523260,5390,5390,5390,5390,7
20250331,114300,202485530,5400,5400,5400,5400,0
20250331,114200,202485530,5400,5400,5400,5400,0
20250331,114100,202485530,5400,5400,5400,5400,0
20250331,114000,202485530,5400,5400,5400,5400,0
20250331,113900,202485530,5400,5400,5400,5400,0
20250331,113800,202485530,5400,5400,5400,5400,0
20250331,113700,202485530,5400,5400,5400,5400,2
20250331,113600,202474730,5400,5400,5400,5400,14
20250331,113500,202399130,5400,5400,5400,5400,0
20250331,113400,202399130,5400,5400,5400,5400,0
20250331,113300,202399130,5400,5400,5400,5400,0
20250331,113200,202399130,5400,5400,5400,5400,0
20250331,113100,202399130,5400,5400,5400,5400,0
20250331,113000,202399130,5400,5400,5400,5400,0
20250331,112900,202399130,5400,5400,5400,5400,0
20250331,112800,202399130,5400,5400,5400,5400,205
20250331,112700,201292130,5390,5390,5390,5390,0
20250331,112600,201292130,5390,5390,5390,5390,0
20250331,112500,201292130,5390,5390,5390,5390,0
20250331,112400,201292130,5390,5390,5390,5390,0
20250331,112300,201292130,5390,5390,5390,5390,0
20250331,112200,201292130,5390,5390,5390,5390,0
20250331,112100,201292130,5390,5390,5390,5390,37
20250331,112000,201092700,5400,5400,5400,5400,63
20250331,111900,200752500,5400,5400,5400,5400,0
20250331,111800,200752500,5400,5400,5400,5400,0
20250331,111700,200752500,5400,5400,5400,5400,0
20250331,111600,200752500,5400,5400,5400,5400,0
20250331,111500,200752500,5400,5400,5400,5400,0
20250331,111400,200752500,5400,5400,5400,5400,100
20250331,111300,200212500,5400,5400,5400,5400,0
20250331,111200,200212500,5400,5400,5400,5400,200
20250331,111100,199132500,5400,5400,5400,5400,0
20250331,111000,199132500,5400,5400,5400,5400,99
20250331,110900,198597900,5400,5420,5420,5390,166
20250331,110800,197701630,5400,5400,5400,5400,0
20250331,110700,197701630,5400,5400,5400,5400,0
20250331,110600,197701630,5400,5400,5400,5400,91
20250331,110500,197210230,5400,5400,5400,5400,1
20250331,110400,197204830,5400,5400,5400,5400,0
20250331,110300,197204830,5400,5400,5400,5400,20
20250331,110200,197096830,5400,5400,5400,5400,759
20250331,110100,192998230,5400,5400,5400,5400,0
20250331,110000,192998230,5400,5400,5400,5400,0
20250331,105900,192998230,5400,5400,5400,5400,0
20250331,105800,192998230,5400,5400,5400,5400,0
20250331,105700,192998230,5400,5400,5400,5400,0
20250331,105600,192998230,5400,5400,5400,5400,249
20250331,105500,191653630,5410,5410,5410,5410,0
20250331,105400,191653630,5410,5410,5410,5410,3
20250331,105300,191637400,5410,5410,5410,5410,0
20250331,105200,191637400,5410,5410,5410,5410,0
20250331,105100,191637400,5410,5410,5410,5410,8
20250331,105000,191594120,5400,5400,5400,5400,7
20250331,104900,191556320,5400,5400,5400,5400,0
20250331,104800,191556320,5400,5400,5400,5400,6
20250331,104700,191523920,5410,5410,5410,5410,0
20250331,104600,191523920,5410,5410,5410,5410,0
20250331,104500,191523920,5410,5410,5410,5410,140
20250331,104400,190766520,5420,5420,5420,5420,0
20250331,104300,190766520,5420,5420,5420,5420,0
20250331,104200,190766520,5420,5420,5420,5420,0
20250331,104100,190766520,5420,5420,5420,5420,0
20250331,104000,190766520,5420,5420,5420,5420,0
20250331,103900,190766520,5420,5420,5420,5420,0
20250331,103800,190766520,5420,5420,5420,5420,25
20250331,103700,190631020,5430,5430,5430,5430,0
20250331,103600,190631020,5430,5430,5430,5430,0
20250331,103500,190631020,5430,5430,5430,5430,0
20250331,103400,190631020,5430,5430,5430,5430,0
20250331,103300,190631020,5430,5430,5430,5430,0
20250331,103200,190631020,5430,5430,5430,5430,0
20250331,103100,190631020,5430,5430,5430,5430,0
20250331,103000,190631020,5430,5430,5430,5430,0
20250331,102900,190631020,5430,5430,5430,5430,0
20250331,102800,190631020,5430,5430,5430,5430,0
20250331,102700,190631020,5430,5430,5430,5430,1
20250331,102600,190625590,5420,5420,5420,5420,12
20250331,102500,190560550,5420,5420,5420,5420,1
20250331,102400,190555130,5420,5420,5420,5420,0
20250331,102300,190555130,5420,5420,5420,5420,0
20250331,102200,190555130,5420,5420,5420,5420,0
20250331,102100,190555130,5420,5420,5420,5420,0
20250331,102000,190555130,5420,5420,5420,5420,0
20250331,101900,190555130,5420,5420,5420,5420,0
20250331,101800,190555130,5420,5420,5420,5420,169
20250331,101700,189639150,5420,5420,5420,5420,0
20250331,101600,189639150,5420,5420,5420,5420,30
20250331,101500,189476550,5420,5420,5420,5420,1
20250331,101400,189471130,5420,5420,5420,5420,232
20250331,101300,188213690,5420,5420,5420,5420,0
20250331,101200,188213690,5420,5420,5420,5420,1
20250331,101100,188208270,5410,5410,5410,5410,1
20250331,101000,188202860,5380,5390,5390,5380,2018
20250331,100900,177343010,5390,5390,5390,5390,0
20250331,100800,177343010,5390,5390,5390,5390,0
20250331,100700,177343010,5390,5400,5400,5390,500
20250331,100600,174648000,5430,5430,5430,5430,7
20250331,100500,174609990,5400,5410,5410,5400,576
20250331,100400,171499480,5390,5390,5390,5390,0
20250331,100300,171499480,5390,5390,5390,5390,0
20250331,100200,171499480,5390,5390,5390,5390,0
20250331,100100,171499480,5390,5380,5410,5380,346
20250331,100000,169628480,5410,5410,5410,5410,0
20250331,095900,169628480,5410,5410,5410,5410,0
20250331,095800,169628480,5410,5410,5410,5410,0
20250331,095700,169628480,5410,5410,5410,5410,0
20250331,095600,169628480,5410,5410,5410,5410,0
20250331,095500,169628480,5410,5410,5410,5410,0
20250331,095400,169628480,5410,5410,5410,5410,0
20250331,095300,169628480,5410,5410,5410,5410,0
20250331,095200,169628480,5410,5410,5410,5410,4
20250331,095100,169606840,5410,5410,5410,5410,20
20250331,095000,169498640,5410,5410,5410,5410,1
20250331,094900,169493230,5380,5380,5380,5380,0
20250331,094800,169493230,5380,5390,5390,5380,53
20250331,094700,169208080,5380,5380,5380,5380,0
20250331,094600,169208080,5380,5390,5390,5370,8644
20250331,094500,122732110,5420,5420,5420,5420,0
20250331,094400,122732110,5420,5420,5420,5420,0
20250331,094300,122732110,5420,5420,5420,5420,0
20250331,094200,122732110,5420,5390,5420,5390,55
20250331,094100,122435630,5380,5390,5390,5380,4
20250331,094000,122414090,5420,5420,5420,5420,10
20250331,093900,122359890,5400,5400,5400,5400,0
20250331,093800,122359890,5400,5400,5400,5400,1
20250331,093700,122354490,5390,5410,5410,5390,1959
20250331,093600,111768990,5410,5410,5410,5410,200
20250331,093500,110686990,5420,5420,5420,5420,332
20250331,093400,108887550,5430,5430,5430,5430,0
20250331,093300,108887550,5430,5430,5430,5430,2
20250331,093200,108876690,5430,5430,5430,5430,1
20250331,093100,108871260,5400,5400,5400,5400,150
20250331,093000,108061260,5460,5450,5460,5450,120
20250331,092900,107406610,5400,5410,5410,5400,360
20250331,092800,105462600,5430,5430,5430,5430,294
20250331,092700,103866180,5420,5420,5420,5420,0
20250331,092600,103866180,5420,5420,5420,5420,670
20250331,092500,100234780,5400,5400,5400,5400,0
20250331,092400,100234780,5400,5400,5400,5400,1000
20250331,092300,94834780,5400,5400,5400,5400,0
20250331,092200,94834780,5400,5410,5420,5360,3341
20250331,092100,76823910,5430,5430,5430,5430,20
20250331,092000,76715310,5440,5440,5440,5440,0
20250331,091900,76715310,5440,5420,5440,5420,110
20250331,091800,76118830,5430,5430,5430,5430,0
20250331,091700,76118830,5430,5430,5430,5430,3
20250331,091600,76102540,5440,5410,5440,5400,1863
20250331,091500,66024950,5400,5410,5450,5400,1931
20250331,091400,55592920,5410,5430,5430,5410,491
20250331,091300,52934780,5430,5450,5470,5430,148
20250331,091200,52129910,5460,5440,5460,5440,38
20250331,091100,51922750,5470,5470,5470,5470,1
20250331,091000,51917280,5460,5460,5460,5460,115
20250331,090900,51289380,5440,5450,5450,5440,2243
20250331,090800,39086460,5440,5440,5440,5440,500
20250331,090700,36366460,5450,5450,5450,5450,56
20250331,090600,36061260,5420,5420,5420,5420,0
20250331,090500,36061260,5420,5420,5430,5420,729
20250331,090400,32110070,5410,5480,5480,5410,3349
20250331,090300,13915840,5470,5470,5470,5470,300
20250331,090200,12274840,5500,5470,5500,5470,560
20250331,090100,9211610,5460,5520,5520,5460,375
20250331,090000,7163690,5460,5500,5510,5460,1304