KissMeData/010780/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191800,647339440,16200,16200,16200,16200,1154
20250331,191700,647339440,16200,16200,16200,16200,0
20250331,191600,647339440,16200,16200,16200,16200,0
20250331,191500,647339440,16200,16200,16200,16200,0
20250331,191400,647339440,16200,16200,16200,16200,0
20250331,191300,647339440,16200,16200,16200,16200,0
20250331,191200,647339440,16200,16200,16200,16200,0
20250331,191100,647339440,16200,16200,16200,16200,0
20250331,191000,647339440,16200,16200,16200,16200,0
20250331,190900,647339440,16200,16200,16200,16200,0
20250331,190800,647339440,16200,16200,16200,16200,0
20250331,190700,647339440,16200,16200,16200,16200,0
20250331,190600,647339440,16200,16200,16200,16200,0
20250331,190500,647339440,16200,16200,16200,16200,0
20250331,190400,647339440,16200,16200,16200,16200,0
20250331,190300,647339440,16200,16200,16200,16200,0
20250331,190200,647339440,16200,16200,16200,16200,0
20250331,190100,647339440,16200,16200,16200,16200,0
20250331,190000,647339440,16200,16200,16200,16200,0
20250331,185900,647339440,16200,16200,16200,16200,0
20250331,185800,647339440,16200,16200,16200,16200,0
20250331,185700,647339440,16200,16200,16200,16200,0
20250331,185600,647339440,16200,16200,16200,16200,0
20250331,185500,647339440,16200,16200,16200,16200,0
20250331,185400,647339440,16200,16200,16200,16200,0
20250331,185300,647339440,16200,16200,16200,16200,0
20250331,185200,647339440,16200,16200,16200,16200,0
20250331,185100,647339440,16200,16200,16200,16200,0
20250331,185000,647339440,16200,16200,16200,16200,0
20250331,184900,647339440,16200,16200,16200,16200,0
20250331,184800,647339440,16200,16200,16200,16200,1154
20250331,184700,647339440,16200,16200,16200,16200,0
20250331,184600,647339440,16200,16200,16200,16200,0
20250331,184500,647339440,16200,16200,16200,16200,0
20250331,184400,647339440,16200,16200,16200,16200,0
20250331,184300,647339440,16200,16200,16200,16200,0
20250331,184200,647339440,16200,16200,16200,16200,0
20250331,184100,647339440,16200,16200,16200,16200,0
20250331,184000,647339440,16200,16200,16200,16200,0
20250331,183900,647339440,16200,16200,16200,16200,0
20250331,183800,647339440,16200,16200,16200,16200,0
20250331,183700,647339440,16200,16200,16200,16200,0
20250331,183600,647339440,16200,16200,16200,16200,0
20250331,183500,647339440,16200,16200,16200,16200,0
20250331,183400,647339440,16200,16200,16200,16200,0
20250331,183300,647339440,16200,16200,16200,16200,0
20250331,183200,647339440,16200,16200,16200,16200,0
20250331,183100,647339440,16200,16200,16200,16200,0
20250331,183000,647339440,16200,16200,16200,16200,0
20250331,182900,647339440,16200,16200,16200,16200,0
20250331,182800,647339440,16200,16200,16200,16200,0
20250331,182700,647339440,16200,16200,16200,16200,0
20250331,182600,647339440,16200,16200,16200,16200,0
20250331,182500,647339440,16200,16200,16200,16200,0
20250331,182400,647339440,16200,16200,16200,16200,0
20250331,182300,647339440,16200,16200,16200,16200,0
20250331,182200,647339440,16200,16200,16200,16200,0
20250331,182100,647339440,16200,16200,16200,16200,0
20250331,182000,647339440,16200,16200,16200,16200,0
20250331,181900,647339440,16200,16200,16200,16200,0
20250331,181800,647339440,16200,16200,16200,16200,1154
20250331,181700,647339440,16200,16200,16200,16200,0
20250331,181600,647339440,16200,16200,16200,16200,0
20250331,181500,647339440,16200,16200,16200,16200,0
20250331,181400,647339440,16200,16200,16200,16200,0
20250331,181300,647339440,16200,16200,16200,16200,0
20250331,181200,647339440,16200,16200,16200,16200,0
20250331,181100,647339440,16200,16200,16200,16200,0
20250331,181000,647339440,16200,16200,16200,16200,0
20250331,180900,647339440,16200,16200,16200,16200,0
20250331,180800,647339440,16200,16200,16200,16200,0
20250331,180700,647339440,16200,16200,16200,16200,0
20250331,180600,647339440,16200,16200,16200,16200,0
20250331,180500,647339440,16200,16200,16200,16200,0
20250331,180400,647339440,16200,16200,16200,16200,0
20250331,180300,647339440,16200,16200,16200,16200,0
20250331,180200,647339440,16200,16200,16200,16200,0
20250331,180100,647339440,16200,16200,16200,16200,0
20250331,180000,647339440,16200,16200,16200,16200,0
20250331,175900,647339440,16200,16200,16200,16200,0
20250331,175800,647339440,16200,16200,16200,16200,0
20250331,175700,647339440,16200,16200,16200,16200,0
20250331,175600,647339440,16200,16200,16200,16200,0
20250331,175500,647339440,16200,16200,16200,16200,0
20250331,175400,647339440,16200,16200,16200,16200,0
20250331,175300,647339440,16200,16200,16200,16200,0
20250331,175200,647339440,16200,16200,16200,16200,0
20250331,175100,647339440,16200,16200,16200,16200,0
20250331,175000,647339440,16200,16200,16200,16200,0
20250331,174900,647339440,16200,16200,16200,16200,0
20250331,174800,647339440,16200,16200,16200,16200,1154
20250331,174700,647339440,16200,16200,16200,16200,0
20250331,174600,647339440,16200,16200,16200,16200,0
20250331,174500,647339440,16200,16200,16200,16200,0
20250331,174400,647339440,16200,16200,16200,16200,0
20250331,174300,647339440,16200,16200,16200,16200,0
20250331,174200,647339440,16200,16200,16200,16200,0
20250331,174100,647339440,16200,16200,16200,16200,0
20250331,174000,647339440,16200,16200,16200,16200,0
20250331,173900,647339440,16200,16200,16200,16200,0
20250331,173800,647339440,16200,16200,16200,16200,0
20250331,173700,647339440,16200,16200,16200,16200,0
20250331,173600,647339440,16200,16200,16200,16200,0
20250331,173500,647339440,16200,16200,16200,16200,0
20250331,173400,647339440,16200,16200,16200,16200,0
20250331,173300,647339440,16200,16200,16200,16200,0
20250331,173200,647339440,16200,16200,16200,16200,0
20250331,173100,647339440,16200,16200,16200,16200,0
20250331,173000,647339440,16200,16200,16200,16200,0
20250331,172900,647339440,16200,16200,16200,16200,0
20250331,172800,647339440,16200,16200,16200,16200,0
20250331,172700,647339440,16200,16200,16200,16200,0
20250331,172600,647339440,16200,16200,16200,16200,0
20250331,172500,647339440,16200,16200,16200,16200,0
20250331,172400,647339440,16200,16200,16200,16200,0
20250331,172300,647339440,16200,16200,16200,16200,0
20250331,172200,647339440,16200,16200,16200,16200,0
20250331,172100,647339440,16200,16200,16200,16200,0
20250331,172000,647339440,16200,16200,16200,16200,0
20250331,171900,647339440,16200,16200,16200,16200,0
20250331,171800,647339440,16200,16200,16200,16200,1154
20250331,171700,647339440,16200,16200,16200,16200,0
20250331,171600,647339440,16200,16200,16200,16200,0
20250331,171500,647339440,16200,16200,16200,16200,0
20250331,171400,647339440,16200,16200,16200,16200,0
20250331,171300,647339440,16200,16200,16200,16200,0
20250331,171200,647339440,16200,16200,16200,16200,0
20250331,171100,647339440,16200,16200,16200,16200,0
20250331,171000,647339440,16200,16200,16200,16200,0
20250331,170900,647339440,16200,16200,16200,16200,0
20250331,170800,647339440,16200,16200,16200,16200,0
20250331,170700,647339440,16200,16200,16200,16200,0
20250331,170600,647339440,16200,16200,16200,16200,0
20250331,170500,647339440,16200,16200,16200,16200,0
20250331,170400,647339440,16200,16200,16200,16200,0
20250331,170300,647339440,16200,16200,16200,16200,0
20250331,170200,647339440,16200,16200,16200,16200,0
20250331,170100,647339440,16200,16200,16200,16200,0
20250331,170000,647339440,16200,16200,16200,16200,0
20250331,165900,647339440,16200,16200,16200,16200,0
20250331,165800,647339440,16200,16200,16200,16200,0
20250331,165700,647339440,16200,16200,16200,16200,0
20250331,165600,647339440,16200,16200,16200,16200,0
20250331,165500,647339440,16200,16200,16200,16200,0
20250331,165400,647339440,16200,16200,16200,16200,0
20250331,165300,647339440,16200,16200,16200,16200,0
20250331,165200,647339440,16200,16200,16200,16200,0
20250331,165100,647339440,16200,16200,16200,16200,0
20250331,165000,647339440,16200,16200,16200,16200,0
20250331,164900,647339440,16200,16200,16200,16200,0
20250331,164800,647339440,16200,16200,16200,16200,1154
20250331,164700,647339440,16200,16200,16200,16200,0
20250331,164600,647339440,16200,16200,16200,16200,0
20250331,164500,647339440,16200,16200,16200,16200,0
20250331,164400,647339440,16200,16200,16200,16200,0
20250331,164300,647339440,16200,16200,16200,16200,0
20250331,164200,647339440,16200,16200,16200,16200,0
20250331,164100,647339440,16200,16200,16200,16200,0
20250331,164000,647339440,16200,16200,16200,16200,0
20250331,163900,647339440,16200,16200,16200,16200,0
20250331,163800,647339440,16200,16200,16200,16200,0
20250331,163700,647339440,16200,16200,16200,16200,0
20250331,163600,647339440,16200,16200,16200,16200,0
20250331,163500,647339440,16200,16200,16200,16200,0
20250331,163400,647339440,16200,16200,16200,16200,0
20250331,163300,647339440,16200,16200,16200,16200,0
20250331,163200,647339440,16200,16200,16200,16200,0
20250331,163100,647339440,16200,16200,16200,16200,0
20250331,163000,647339440,16200,16200,16200,16200,0
20250331,162900,647339440,16200,16200,16200,16200,0
20250331,162800,647339440,16200,16200,16200,16200,0
20250331,162700,647339440,16200,16200,16200,16200,0
20250331,162600,647339440,16200,16200,16200,16200,0
20250331,162500,647339440,16200,16200,16200,16200,0
20250331,162400,647339440,16200,16200,16200,16200,0
20250331,162300,647339440,16200,16200,16200,16200,0
20250331,162200,647339440,16200,16200,16200,16200,0
20250331,162100,647339440,16200,16200,16200,16200,0
20250331,162000,647339440,16200,16200,16200,16200,0
20250331,161900,647339440,16200,16200,16200,16200,0
20250331,161800,647339440,16200,16200,16200,16200,1154
20250331,161700,647339440,16200,16200,16200,16200,0
20250331,161600,647339440,16200,16200,16200,16200,0
20250331,161500,647339440,16200,16200,16200,16200,0
20250331,161400,647339440,16200,16200,16200,16200,0
20250331,161300,647339440,16200,16200,16200,16200,0
20250331,161200,647339440,16200,16200,16200,16200,0
20250331,161100,647339440,16200,16200,16200,16200,0
20250331,161000,647339440,16200,16200,16200,16200,0
20250331,160900,647339440,16200,16200,16200,16200,0
20250331,160800,647339440,16200,16200,16200,16200,0
20250331,160700,647339440,16200,16200,16200,16200,0
20250331,160600,647339440,16200,16200,16200,16200,0
20250331,160500,647339440,16200,16200,16200,16200,0
20250331,160400,647339440,16200,16200,16200,16200,0
20250331,160300,647339440,16200,16200,16200,16200,0
20250331,160200,647339440,16200,16200,16200,16200,0
20250331,160100,647339440,16200,16200,16200,16200,0
20250331,160000,647339440,16200,16200,16200,16200,0
20250331,155900,647339440,16200,16200,16200,16200,0
20250331,155800,647339440,16200,16200,16200,16200,0
20250331,155700,647339440,16200,16200,16200,16200,0
20250331,155600,647339440,16200,16200,16200,16200,0
20250331,155500,647339440,16200,16200,16200,16200,0
20250331,155400,647339440,16200,16200,16200,16200,0
20250331,155300,647339440,16200,16200,16200,16200,0
20250331,155200,647339440,16200,16200,16200,16200,0
20250331,155100,647339440,16200,16200,16200,16200,0
20250331,155000,647339440,16200,16200,16200,16200,0
20250331,154900,647339440,16200,16200,16200,16200,0
20250331,154800,647339440,16200,16200,16200,16200,1154
20250331,154700,647339440,16200,16200,16200,16200,0
20250331,154600,647339440,16200,16200,16200,16200,0
20250331,154500,647339440,16200,16200,16200,16200,0
20250331,154400,647339440,16200,16200,16200,16200,0
20250331,154300,647339440,16200,16200,16200,16200,0
20250331,154200,647339440,16200,16200,16200,16200,0
20250331,154100,647339440,16200,16200,16200,16200,0
20250331,154000,647339440,16200,16200,16200,16200,0
20250331,153900,647339440,16200,16200,16200,16200,0
20250331,153800,647339440,16200,16200,16200,16200,0
20250331,153700,647339440,16200,16200,16200,16200,0
20250331,153600,647339440,16200,16200,16200,16200,0
20250331,153500,647339440,16200,16200,16200,16200,0
20250331,153400,647339440,16200,16200,16200,16200,0
20250331,153300,647339440,16200,16200,16200,16200,0
20250331,153200,647339440,16200,16200,16200,16200,0
20250331,153100,647339440,16200,16200,16200,16200,0
20250331,153000,647339440,16200,16200,16200,16200,1154
20250331,152900,628644640,16190,16190,16190,16190,0
20250331,152800,628644640,16190,16190,16190,16190,0
20250331,152700,628644640,16190,16190,16190,16190,0
20250331,152600,628644640,16190,16190,16190,16190,0
20250331,152500,628644640,16190,16190,16190,16190,0
20250331,152400,628644640,16190,16190,16190,16190,0
20250331,152300,628644640,16190,16190,16190,16190,0
20250331,152200,628644640,16190,16190,16190,16190,0
20250331,152100,628644640,16190,16190,16190,16190,0
20250331,152000,628644640,16190,16190,16190,16190,0
20250331,151900,628644640,16190,16180,16190,16180,182
20250331,151800,625699260,16190,16150,16190,16150,139
20250331,151700,623450700,16150,16120,16150,16120,495
20250331,151600,615466360,16120,16120,16120,16110,982
20250331,151500,599638190,16120,16130,16130,16120,513
20250331,151400,591363610,16120,16130,16130,16120,46
20250331,151300,590622000,16140,16130,16140,16130,6
20250331,151200,590525200,16130,16130,16140,16130,684
20250331,151100,579492260,16130,16120,16130,16120,58
20250331,151000,578557190,16130,16125,16130,16120,39
20250331,150900,577928415,16120,16130,16130,16120,67
20250331,150800,576848355,16130,16130,16130,16130,20
20250331,150700,576525755,16130,16140,16140,16120,448
20250331,150600,569298465,16140,16140,16140,16140,3
20250331,150500,569250045,16140,16140,16140,16140,155
20250331,150400,566748345,16140,16130,16140,16130,571
20250331,150300,557533405,16140,16130,16140,16130,11
20250331,150200,557355875,16130,16150,16150,16130,178
20250331,150100,554483770,16140,16140,16150,16140,139
20250331,150000,552240290,16140,16150,16150,16140,17
20250331,145900,551965900,16140,16155,16160,16140,37
20250331,145800,551368635,16160,16160,16160,16140,255
20250331,145700,547250110,16170,16170,16170,16160,300
20250331,145600,542400900,16170,16180,16180,16170,335
20250331,145500,536983520,16180,16180,16190,16180,111
20250331,145400,535187505,16180,16190,16200,16180,207
20250331,145300,531836095,16200,16200,16200,16200,1
20250331,145200,531819895,16190,16190,16190,16190,114
20250331,145100,529974235,16190,16190,16200,16190,35
20250331,145000,529407565,16190,16200,16200,16190,28
20250331,144900,528954225,16200,16200,16200,16200,0
20250331,144800,528954225,16200,16190,16200,16180,375
20250331,144700,522883055,16200,16200,16200,16200,1
20250331,144600,522866855,16190,16190,16190,16190,0
20250331,144500,522866855,16190,16190,16190,16190,47
20250331,144400,522105925,16190,16190,16190,16190,119
20250331,144300,520179315,16190,16190,16200,16180,141
20250331,144200,517897005,16190,16190,16200,16190,86
20250331,144100,516504555,16200,16190,16200,16190,84
20250331,144000,515144465,16185,16175,16190,16175,170
20250331,143900,512394210,16175,16175,16175,16170,132
20250331,143800,510259660,16180,16180,16180,16180,1
20250331,143700,510243480,16170,16180,16180,16170,169
20250331,143600,507509480,16180,16190,16190,16180,6
20250331,143500,507412380,16180,16190,16200,16180,31
20250331,143400,506910460,16190,16200,16200,16190,18
20250331,143300,506618900,16190,16185,16195,16185,206
20250331,143200,503283645,16190,16220,16220,16180,652
20250331,143100,492721060,16220,16220,16230,16220,22
20250331,143000,492364210,16220,16230,16240,16220,119
20250331,142900,490433140,16230,16250,16250,16230,81
20250331,142800,489118470,16250,16250,16250,16250,1
20250331,142700,489102220,16250,16250,16250,16250,0
20250331,142600,489102220,16250,16240,16250,16230,37
20250331,142500,488501370,16240,16240,16240,16240,1
20250331,142400,488485130,16230,16230,16230,16230,72
20250331,142300,487316570,16250,16250,16250,16250,1
20250331,142200,487300320,16250,16250,16250,16250,0
20250331,142100,487300320,16250,16250,16250,16250,1
20250331,142000,487284070,16230,16250,16250,16230,2
20250331,141900,487251590,16230,16230,16230,16230,0
20250331,141800,487251590,16230,16250,16250,16230,4
20250331,141700,487186650,16250,16250,16250,16250,1
20250331,141600,487170400,16250,16250,16250,16250,0
20250331,141500,487170400,16250,16240,16250,16240,32
20250331,141400,486650710,16240,16240,16240,16240,5
20250331,141300,486569510,16250,16230,16250,16230,118
20250331,141200,484654350,16230,16220,16230,16220,6
20250331,141100,484557020,16220,16220,16220,16220,5
20250331,141000,484475920,16230,16230,16230,16220,98
20250331,140900,482886340,16230,16215,16230,16215,125
20250331,140800,480858835,16220,16220,16220,16220,0
20250331,140700,480858835,16220,16220,16220,16220,5
20250331,140600,480777735,16220,16220,16220,16220,3
20250331,140500,480729075,16220,16215,16220,16215,2
20250331,140400,480696640,16220,16210,16220,16210,4
20250331,140300,480631770,16220,16220,16220,16220,5
20250331,140200,480550670,16220,16220,16220,16220,1
20250331,140100,480534450,16220,16220,16220,16220,2
20250331,140000,480502010,16220,16220,16220,16220,2
20250331,135900,480469570,16220,16220,16220,16220,20
20250331,135800,480145170,16220,16220,16220,16220,49
20250331,135700,479350390,16220,16220,16220,16220,0
20250331,135600,479350390,16220,16220,16220,16220,1
20250331,135500,479334170,16210,16210,16210,16210,1
20250331,135400,479317960,16210,16210,16210,16210,0
20250331,135300,479317960,16210,16210,16210,16210,200
20250331,135200,476075960,16210,16210,16210,16190,477
20250331,135100,468346030,16220,16220,16220,16220,30
20250331,135000,467859430,16210,16210,16210,16210,0
20250331,134900,467859430,16210,16220,16220,16210,181
20250331,134800,464924780,16230,16230,16230,16230,0
20250331,134700,464924780,16230,16230,16230,16230,0
20250331,134600,464924780,16230,16230,16230,16230,6
20250331,134500,464827400,16220,16220,16220,16220,60
20250331,134400,463854200,16220,16220,16220,16220,200
20250331,134300,460610200,16230,16230,16230,16230,20
20250331,134200,460285600,16230,16230,16230,16230,11
20250331,134100,460107070,16220,16220,16220,16220,0
20250331,134000,460107070,16220,16220,16220,16220,0
20250331,133900,460107070,16220,16220,16220,16220,8
20250331,133800,459977310,16220,16230,16230,16220,3
20250331,133700,459928630,16230,16230,16230,16230,10
20250331,133600,459766330,16230,16240,16240,16230,54
20250331,133500,458889890,16240,16240,16240,16240,1
20250331,133400,458873650,16230,16230,16230,16230,213
20250331,133300,455416660,16230,16230,16230,16230,18
20250331,133200,455124520,16240,16240,16240,16240,0
20250331,133100,455124520,16240,16240,16240,16240,1
20250331,133000,455108280,16220,16220,16220,16220,1
20250331,132900,455092060,16220,16230,16230,16220,118
20250331,132800,453177100,16240,16240,16240,16240,0
20250331,132700,453177100,16240,16240,16240,16240,60
20250331,132600,452202700,16240,16240,16240,16240,0
20250331,132500,452202700,16240,16240,16240,16240,1
20250331,132400,452186460,16220,16220,16220,16220,0
20250331,132300,452186460,16220,16230,16230,16220,205
20250331,132200,448860360,16230,16230,16230,16230,0
20250331,132100,448860360,16230,16230,16230,16230,18
20250331,132000,448568220,16240,16240,16240,16240,0
20250331,131900,448568220,16240,16240,16240,16240,0
20250331,131800,448568220,16240,16240,16240,16240,0
20250331,131700,448568220,16240,16240,16240,16240,20
20250331,131600,448243420,16240,16240,16240,16240,0
20250331,131500,448243420,16240,16240,16240,16240,2
20250331,131400,448210940,16250,16250,16250,16250,2
20250331,131300,448178440,16240,16240,16240,16240,0
20250331,131200,448178440,16240,16240,16240,16240,0
20250331,131100,448178440,16240,16240,16240,16240,12
20250331,131000,447983560,16230,16220,16230,16220,111
20250331,130900,446182420,16220,16220,16220,16220,15
20250331,130800,445939120,16220,16210,16220,16200,526
20250331,130700,437412380,16210,16220,16220,16210,804
20250331,130600,424379110,16220,16220,16220,16220,0
20250331,130500,424379110,16220,16220,16220,16220,30
20250331,130400,423892510,16220,16240,16240,16220,1203
20250331,130300,404367150,16240,16260,16260,16240,108
20250331,130200,402612820,16260,16260,16260,16260,0
20250331,130100,402612820,16260,16260,16260,16260,1
20250331,130000,402596560,16260,16260,16260,16260,1
20250331,125900,402580300,16260,16260,16260,16260,1
20250331,125800,402564040,16250,16250,16250,16250,0
20250331,125700,402564040,16250,16250,16250,16250,107
20250331,125600,400825290,16250,16250,16250,16250,100
20250331,125500,399200290,16250,16250,16250,16250,0
20250331,125400,399200290,16250,16250,16250,16250,0
20250331,125300,399200290,16250,16250,16250,16250,9
20250331,125200,399054040,16250,16250,16250,16250,1
20250331,125100,399037790,16250,16250,16250,16250,31
20250331,125000,398534040,16250,16240,16250,16240,6
20250331,124900,398436590,16230,16260,16260,16230,311
20250331,124800,393384480,16260,16260,16260,16250,105
20250331,124700,391678000,16270,16260,16270,16260,35
20250331,124600,391108890,16270,16270,16270,16270,0
20250331,124500,391108890,16270,16260,16270,16250,28
20250331,124400,390653670,16260,16260,16260,16260,35
20250331,124300,390084570,16260,16260,16260,16260,1
20250331,124200,390068310,16260,16260,16260,16260,0
20250331,124100,390068310,16260,16260,16260,16260,132
20250331,124000,387921990,16270,16270,16270,16270,1
20250331,123900,387905720,16260,16260,16260,16260,0
20250331,123800,387905720,16260,16260,16260,16260,2
20250331,123700,387873200,16270,16270,16270,16270,0
20250331,123600,387873200,16270,16270,16270,16270,0
20250331,123500,387873200,16270,16270,16270,16270,7
20250331,123400,387759310,16270,16270,16270,16270,0
20250331,123300,387759310,16270,16270,16270,16270,1
20250331,123200,387743040,16270,16270,16270,16270,0
20250331,123100,387743040,16270,16270,16270,16270,0
20250331,123000,387743040,16270,16270,16270,16270,0
20250331,122900,387743040,16270,16270,16270,16270,50
20250331,122800,386929540,16270,16270,16270,16270,4
20250331,122700,386864460,16260,16260,16260,16260,12
20250331,122600,386669340,16270,16280,16280,16270,8
20250331,122500,386539120,16280,16280,16280,16280,0
20250331,122400,386539120,16280,16280,16280,16280,1
20250331,122300,386522840,16270,16270,16270,16270,2
20250331,122200,386490300,16270,16270,16270,16270,50
20250331,122100,385676800,16280,16280,16280,16280,1
20250331,122000,385660520,16280,16280,16280,16280,1
20250331,121900,385644240,16270,16270,16270,16270,9
20250331,121800,385497810,16270,16270,16270,16270,1
20250331,121700,385481540,16270,16270,16270,16270,10
20250331,121600,385318840,16280,16280,16280,16280,1
20250331,121500,385302560,16270,16270,16270,16270,1
20250331,121400,385286290,16270,16270,16275,16260,52
20250331,121300,384440265,16270,16270,16270,16270,10
20250331,121200,384277565,16270,16270,16270,16270,18
20250331,121100,383984705,16270,16270,16270,16270,3
20250331,121000,383935895,16270,16270,16270,16270,61
20250331,120900,382943425,16260,16270,16270,16260,8
20250331,120800,382813335,16260,16270,16270,16260,60
20250331,120700,381837695,16270,16270,16270,16270,0
20250331,120600,381837695,16270,16270,16270,16270,1
20250331,120500,381821425,16270,16270,16270,16270,0
20250331,120400,381821425,16270,16270,16270,16270,1
20250331,120300,381805155,16270,16260,16270,16260,157
20250331,120200,379252035,16270,16270,16280,16260,67
20250331,120100,378161945,16280,16280,16280,16280,0
20250331,120000,378161945,16280,16280,16280,16280,0
20250331,115900,378161945,16280,16280,16280,16280,1
20250331,115800,378145665,16280,16280,16280,16280,0
20250331,115700,378145665,16280,16280,16280,16280,0
20250331,115600,378145665,16280,16270,16280,16270,101
20250331,115500,376501645,16280,16280,16280,16280,1
20250331,115400,376485365,16280,16280,16280,16280,0
20250331,115300,376485365,16280,16280,16280,16280,60
20250331,115200,375508565,16290,16300,16310,16290,331
20250331,115100,370116285,16310,16320,16320,16310,81
20250331,115000,368794825,16330,16330,16330,16330,0
20250331,114900,368794825,16330,16330,16330,16330,15
20250331,114800,368549875,16330,16330,16330,16330,0
20250331,114700,368549875,16330,16330,16330,16330,1
20250331,114600,368533545,16330,16330,16330,16330,0
20250331,114500,368533545,16330,16330,16330,16330,0
20250331,114400,368533545,16330,16330,16330,16330,1
20250331,114300,368517215,16320,16320,16320,16320,0
20250331,114200,368517215,16320,16320,16320,16320,0
20250331,114100,368517215,16320,16320,16330,16320,69
20250331,114000,367391085,16330,16330,16330,16330,1
20250331,113900,367374755,16320,16320,16320,16320,0
20250331,113800,367374755,16320,16320,16320,16320,0
20250331,113700,367374755,16320,16320,16320,16320,0
20250331,113600,367374755,16320,16320,16320,16320,0
20250331,113500,367374755,16320,16320,16320,16320,9
20250331,113400,367227875,16320,16320,16320,16320,1
20250331,113300,367211555,16320,16320,16320,16320,3
20250331,113200,367162595,16320,16320,16320,16320,82
20250331,113100,365824355,16320,16320,16320,16320,0
20250331,113000,365824355,16320,16320,16320,16320,0
20250331,112900,365824355,16320,16320,16320,16320,0
20250331,112800,365824355,16320,16320,16320,16320,10
20250331,112700,365661155,16320,16310,16320,16310,171
20250331,112600,362872135,16310,16310,16310,16310,11
20250331,112500,362692725,16310,16310,16310,16310,0
20250331,112400,362692725,16310,16310,16310,16310,1
20250331,112300,362676415,16310,16310,16310,16310,11
20250331,112200,362497005,16300,16300,16300,16300,17
20250331,112100,362219905,16300,16300,16300,16300,20
20250331,112000,361893905,16300,16300,16300,16300,1
20250331,111900,361877605,16300,16300,16300,16300,0
20250331,111800,361877605,16300,16300,16300,16300,4
20250331,111700,361812405,16300,16300,16300,16300,154
20250331,111600,359302205,16310,16310,16310,16310,3
20250331,111500,359253275,16300,16300,16300,16300,110
20250331,111400,357460275,16300,16300,16300,16300,70
20250331,111300,356319275,16300,16290,16300,16290,115
20250331,111200,354444815,16300,16300,16300,16300,14
20250331,111100,354216615,16300,16300,16300,16300,0
20250331,111000,354216615,16300,16300,16300,16300,1
20250331,110900,354200315,16300,16300,16310,16290,147
20250331,110800,351803625,16310,16300,16310,16300,2
20250331,110700,351771015,16300,16320,16320,16300,466
20250331,110600,344172445,16330,16330,16330,16330,0
20250331,110500,344172445,16330,16330,16330,16330,14
20250331,110400,343943825,16330,16330,16330,16330,77
20250331,110300,342686415,16330,16330,16330,16330,1
20250331,110200,342670085,16320,16320,16320,16320,0
20250331,110100,342670085,16320,16320,16320,16320,0
20250331,110000,342670085,16320,16330,16330,16320,60
20250331,105900,341690725,16330,16330,16330,16330,0
20250331,105800,341690725,16330,16330,16330,16330,2
20250331,105700,341658065,16320,16320,16320,16320,0
20250331,105600,341658065,16320,16320,16320,16320,0
20250331,105500,341658065,16320,16320,16320,16320,1
20250331,105400,341641745,16330,16330,16330,16330,1
20250331,105300,341625415,16330,16330,16330,16330,0
20250331,105200,341625415,16330,16330,16330,16330,0
20250331,105100,341625415,16330,16340,16340,16330,2
20250331,105000,341592745,16330,16330,16330,16330,1
20250331,104900,341576415,16340,16340,16340,16340,1
20250331,104800,341560075,16340,16340,16340,16340,10
20250331,104700,341396675,16340,16340,16340,16340,0
20250331,104600,341396675,16340,16330,16340,16330,24
20250331,104500,341004745,16330,16320,16330,16320,77
20250331,104400,339748095,16340,16340,16340,16340,0
20250331,104300,339748095,16340,16340,16340,16340,1
20250331,104200,339731755,16340,16340,16340,16340,1
20250331,104100,339715415,16340,16330,16340,16330,2
20250331,104000,339682745,16330,16330,16330,16330,21
20250331,103900,339339815,16340,16320,16340,16320,101
20250331,103800,337691475,16320,16320,16320,16320,10
20250331,103700,337528275,16320,16320,16320,16320,40
20250331,103600,336875475,16320,16320,16320,16320,1
20250331,103500,336859155,16320,16320,16320,16310,21
20250331,103400,336516590,16320,16320,16320,16320,2
20250331,103300,336483950,16320,16320,16320,16320,0
20250331,103200,336483950,16320,16320,16320,16320,7
20250331,103100,336369710,16320,16320,16320,16310,5
20250331,103000,336288120,16320,16330,16330,16320,107
20250331,102900,334540940,16340,16320,16340,16320,15
20250331,102800,334295980,16330,16340,16340,16330,22
20250331,102700,333936510,16380,16350,16380,16330,280
20250331,102600,329359130,16400,16380,16400,16380,50
20250331,102500,328539900,16370,16380,16380,16360,6
20250331,102400,328441650,16380,16370,16380,16370,41
20250331,102300,327770470,16360,16360,16360,16360,18
20250331,102200,327475990,16360,16350,16360,16350,3
20250331,102100,327426930,16360,16360,16360,16360,1
20250331,102000,327410570,16360,16360,16360,16360,2
20250331,101900,327377850,16360,16360,16360,16360,0
20250331,101800,327377850,16360,16350,16360,16350,9
20250331,101700,327230690,16360,16360,16360,16360,2
20250331,101600,327197970,16360,16360,16360,16360,1
20250331,101500,327181610,16360,16360,16360,16360,1
20250331,101400,327165250,16360,16360,16360,16360,2
20250331,101300,327132530,16360,16320,16360,16320,27
20250331,101200,326691850,16360,16360,16360,16360,5
20250331,101100,326610050,16380,16340,16380,16340,81
20250331,101000,325285670,16340,16320,16340,16320,22
20250331,100900,324926390,16310,16310,16310,16310,25
20250331,100800,324518640,16310,16310,16310,16310,5
20250331,100700,324437090,16300,16320,16320,16300,65
20250331,100600,323377570,16320,16320,16320,16320,96
20250331,100500,321810850,16320,16310,16320,16310,68
20250331,100400,320701660,16310,16310,16310,16310,5
20250331,100300,320620110,16310,16310,16310,16310,59
20250331,100200,319657820,16310,16310,16310,16310,0
20250331,100100,319657820,16310,16310,16310,16310,1
20250331,100000,319641510,16310,16300,16310,16300,19
20250331,095900,319331750,16310,16290,16310,16290,27
20250331,095800,318891900,16310,16310,16310,16300,80
20250331,095700,317587110,16310,16300,16310,16300,71
20250331,095600,316429710,16300,16300,16300,16300,4
20250331,095500,316364510,16300,16300,16300,16300,0
20250331,095400,316364510,16300,16290,16300,16290,224
20250331,095300,312714540,16290,16290,16290,16290,2
20250331,095200,312681960,16280,16290,16290,16280,5
20250331,095100,312600540,16290,16280,16290,16280,11
20250331,095000,312421450,16290,16290,16290,16290,2
20250331,094900,312388870,16290,16280,16290,16280,11
20250331,094800,312209690,16290,16300,16300,16290,2
20250331,094700,312177100,16310,16310,16310,16310,0
20250331,094600,312177100,16310,16300,16310,16300,3
20250331,094500,312128190,16290,16290,16290,16290,0
20250331,094400,312128190,16290,16300,16330,16290,236
20250331,094300,308283700,16290,16290,16290,16290,76
20250331,094200,307045660,16290,16260,16290,16260,98
20250331,094100,305450440,16260,16250,16260,16250,27
20250331,094000,305011620,16250,16240,16250,16230,339
20250331,093900,299504980,16230,16260,16260,16230,219
20250331,093800,295949460,16260,16250,16260,16250,32
20250331,093700,295429390,16250,16260,16260,16250,9
20250331,093600,295283110,16260,16260,16260,16260,11
20250331,093500,295104250,16260,16250,16260,16250,173
20250331,093400,292292850,16250,16270,16270,16250,285
20250331,093300,287661460,16270,16250,16270,16250,326
20250331,093200,282360750,16250,16240,16250,16240,92
20250331,093100,280866660,16240,16250,16250,16230,539
20250331,093000,272112740,16250,16250,16250,16250,2
20250331,092900,272080240,16260,16260,16260,16260,2
20250331,092800,272047720,16250,16260,16260,16250,112
20250331,092700,270227620,16240,16300,16300,16240,1141
20250331,092600,251680830,16300,16320,16320,16300,111
20250331,092500,249869490,16310,16310,16310,16310,209
20250331,092400,246460700,16310,16270,16310,16260,452
20250331,092300,239102480,16270,16260,16290,16250,869
20250331,092200,224967050,16270,16300,16310,16260,1437
20250331,092100,201585870,16300,16300,16315,16300,830
20250331,092000,188050025,16300,16295,16300,16295,94
20250331,091900,186517830,16300,16295,16300,16290,23
20250331,091800,186143125,16290,16310,16310,16290,402
20250331,091700,179590450,16300,16350,16350,16300,1531
20250331,091600,154613660,16350,16370,16380,16340,489
20250331,091500,146617570,16370,16380,16380,16360,103
20250331,091400,144931430,16390,16370,16400,16360,987
20250331,091300,128782540,16410,16440,16440,16400,236
20250331,091200,124910720,16440,16420,16440,16370,201
20250331,091100,121619370,16420,16420,16430,16400,685
20250331,091000,110379320,16420,16420,16420,16410,122
20250331,090900,108376500,16410,16460,16460,16410,996
20250331,090800,92026940,16460,16440,16460,16430,1091
20250331,090700,74097420,16430,16430,16440,16430,160
20250331,090600,71467510,16440,16430,16450,16430,304
20250331,090500,66472090,16460,16430,16460,16350,1594
20250331,090400,40329980,16430,16450,16450,16410,168
20250331,090300,37570420,16410,16450,16480,16410,272
20250331,090200,33104730,16450,16460,16490,16420,402
20250331,090100,26493170,16450,16510,16510,16450,611
20250331,090000,16418690,16600,16500,16660,16500,993