KissMeData/032500/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193200,541863630,7680,7680,7680,7680,2041
20250331,193100,541863630,7680,7680,7680,7680,0
20250331,193000,541863630,7680,7680,7680,7680,0
20250331,192900,541863630,7680,7680,7680,7680,0
20250331,192800,541863630,7680,7680,7680,7680,0
20250331,192700,541863630,7680,7680,7680,7680,0
20250331,192600,541863630,7680,7680,7680,7680,0
20250331,192500,541863630,7680,7680,7680,7680,0
20250331,192400,541863630,7680,7680,7680,7680,0
20250331,192300,541863630,7680,7680,7680,7680,0
20250331,192200,541863630,7680,7680,7680,7680,0
20250331,192100,541863630,7680,7680,7680,7680,0
20250331,192000,541863630,7680,7680,7680,7680,0
20250331,191900,541863630,7680,7680,7680,7680,0
20250331,191800,541863630,7680,7680,7680,7680,0
20250331,191700,541863630,7680,7680,7680,7680,0
20250331,191600,541863630,7680,7680,7680,7680,0
20250331,191500,541863630,7680,7680,7680,7680,0
20250331,191400,541863630,7680,7680,7680,7680,0
20250331,191300,541863630,7680,7680,7680,7680,0
20250331,191200,541863630,7680,7680,7680,7680,0
20250331,191100,541863630,7680,7680,7680,7680,0
20250331,191000,541863630,7680,7680,7680,7680,0
20250331,190900,541863630,7680,7680,7680,7680,0
20250331,190800,541863630,7680,7680,7680,7680,0
20250331,190700,541863630,7680,7680,7680,7680,0
20250331,190600,541863630,7680,7680,7680,7680,0
20250331,190500,541863630,7680,7680,7680,7680,0
20250331,190400,541863630,7680,7680,7680,7680,0
20250331,190300,541863630,7680,7680,7680,7680,0
20250331,190200,541863630,7680,7680,7680,7680,2041
20250331,190100,541863630,7680,7680,7680,7680,0
20250331,190000,541863630,7680,7680,7680,7680,0
20250331,185900,541863630,7680,7680,7680,7680,0
20250331,185800,541863630,7680,7680,7680,7680,0
20250331,185700,541863630,7680,7680,7680,7680,0
20250331,185600,541863630,7680,7680,7680,7680,0
20250331,185500,541863630,7680,7680,7680,7680,0
20250331,185400,541863630,7680,7680,7680,7680,0
20250331,185300,541863630,7680,7680,7680,7680,0
20250331,185200,541863630,7680,7680,7680,7680,0
20250331,185100,541863630,7680,7680,7680,7680,0
20250331,185000,541863630,7680,7680,7680,7680,0
20250331,184900,541863630,7680,7680,7680,7680,0
20250331,184800,541863630,7680,7680,7680,7680,0
20250331,184700,541863630,7680,7680,7680,7680,0
20250331,184600,541863630,7680,7680,7680,7680,0
20250331,184500,541863630,7680,7680,7680,7680,0
20250331,184400,541863630,7680,7680,7680,7680,0
20250331,184300,541863630,7680,7680,7680,7680,0
20250331,184200,541863630,7680,7680,7680,7680,0
20250331,184100,541863630,7680,7680,7680,7680,0
20250331,184000,541863630,7680,7680,7680,7680,0
20250331,183900,541863630,7680,7680,7680,7680,0
20250331,183800,541863630,7680,7680,7680,7680,0
20250331,183700,541863630,7680,7680,7680,7680,0
20250331,183600,541863630,7680,7680,7680,7680,0
20250331,183500,541863630,7680,7680,7680,7680,0
20250331,183400,541863630,7680,7680,7680,7680,0
20250331,183300,541863630,7680,7680,7680,7680,0
20250331,183200,541863630,7680,7680,7680,7680,2041
20250331,183100,541863630,7680,7680,7680,7680,0
20250331,183000,541863630,7680,7680,7680,7680,0
20250331,182900,541863630,7680,7680,7680,7680,0
20250331,182800,541863630,7680,7680,7680,7680,0
20250331,182700,541863630,7680,7680,7680,7680,0
20250331,182600,541863630,7680,7680,7680,7680,0
20250331,182500,541863630,7680,7680,7680,7680,0
20250331,182400,541863630,7680,7680,7680,7680,0
20250331,182300,541863630,7680,7680,7680,7680,0
20250331,182200,541863630,7680,7680,7680,7680,0
20250331,182100,541863630,7680,7680,7680,7680,0
20250331,182000,541863630,7680,7680,7680,7680,0
20250331,181900,541863630,7680,7680,7680,7680,0
20250331,181800,541863630,7680,7680,7680,7680,0
20250331,181700,541863630,7680,7680,7680,7680,0
20250331,181600,541863630,7680,7680,7680,7680,0
20250331,181500,541863630,7680,7680,7680,7680,0
20250331,181400,541863630,7680,7680,7680,7680,0
20250331,181300,541863630,7680,7680,7680,7680,0
20250331,181200,541863630,7680,7680,7680,7680,0
20250331,181100,541863630,7680,7680,7680,7680,0
20250331,181000,541863630,7680,7680,7680,7680,0
20250331,180900,541863630,7680,7680,7680,7680,0
20250331,180800,541863630,7680,7680,7680,7680,0
20250331,180700,541863630,7680,7680,7680,7680,0
20250331,180600,541863630,7680,7680,7680,7680,0
20250331,180500,541863630,7680,7680,7680,7680,0
20250331,180400,541863630,7680,7680,7680,7680,0
20250331,180300,541863630,7680,7680,7680,7680,0
20250331,180200,541863630,7680,7680,7680,7680,2041
20250331,180100,541863630,7680,7680,7680,7680,0
20250331,180000,541863630,7680,7680,7680,7680,0
20250331,175900,541863630,7680,7680,7680,7680,0
20250331,175800,541863630,7680,7680,7680,7680,0
20250331,175700,541863630,7680,7680,7680,7680,0
20250331,175600,541863630,7680,7680,7680,7680,0
20250331,175500,541863630,7680,7680,7680,7680,0
20250331,175400,541863630,7680,7680,7680,7680,0
20250331,175300,541863630,7680,7680,7680,7680,0
20250331,175200,541863630,7680,7680,7680,7680,0
20250331,175100,541863630,7680,7680,7680,7680,0
20250331,175000,541863630,7680,7680,7680,7680,0
20250331,174900,541863630,7680,7680,7680,7680,0
20250331,174800,541863630,7680,7680,7680,7680,0
20250331,174700,541863630,7680,7680,7680,7680,0
20250331,174600,541863630,7680,7680,7680,7680,0
20250331,174500,541863630,7680,7680,7680,7680,0
20250331,174400,541863630,7680,7680,7680,7680,0
20250331,174300,541863630,7680,7680,7680,7680,0
20250331,174200,541863630,7680,7680,7680,7680,0
20250331,174100,541863630,7680,7680,7680,7680,0
20250331,174000,541863630,7680,7680,7680,7680,0
20250331,173900,541863630,7680,7680,7680,7680,0
20250331,173800,541863630,7680,7680,7680,7680,0
20250331,173700,541863630,7680,7680,7680,7680,0
20250331,173600,541863630,7680,7680,7680,7680,0
20250331,173500,541863630,7680,7680,7680,7680,0
20250331,173400,541863630,7680,7680,7680,7680,0
20250331,173300,541863630,7680,7680,7680,7680,0
20250331,173200,541863630,7680,7680,7680,7680,2041
20250331,173100,541863630,7680,7680,7680,7680,0
20250331,173000,541863630,7680,7680,7680,7680,0
20250331,172900,541863630,7680,7680,7680,7680,0
20250331,172800,541863630,7680,7680,7680,7680,0
20250331,172700,541863630,7680,7680,7680,7680,0
20250331,172600,541863630,7680,7680,7680,7680,0
20250331,172500,541863630,7680,7680,7680,7680,0
20250331,172400,541863630,7680,7680,7680,7680,0
20250331,172300,541863630,7680,7680,7680,7680,0
20250331,172200,541863630,7680,7680,7680,7680,0
20250331,172100,541863630,7680,7680,7680,7680,0
20250331,172000,541863630,7680,7680,7680,7680,0
20250331,171900,541863630,7680,7680,7680,7680,0
20250331,171800,541863630,7680,7680,7680,7680,0
20250331,171700,541863630,7680,7680,7680,7680,0
20250331,171600,541863630,7680,7680,7680,7680,0
20250331,171500,541863630,7680,7680,7680,7680,0
20250331,171400,541863630,7680,7680,7680,7680,0
20250331,171300,541863630,7680,7680,7680,7680,0
20250331,171200,541863630,7680,7680,7680,7680,0
20250331,171100,541863630,7680,7680,7680,7680,0
20250331,171000,541863630,7680,7680,7680,7680,0
20250331,170900,541863630,7680,7680,7680,7680,0
20250331,170800,541863630,7680,7680,7680,7680,0
20250331,170700,541863630,7680,7680,7680,7680,0
20250331,170600,541863630,7680,7680,7680,7680,0
20250331,170500,541863630,7680,7680,7680,7680,0
20250331,170400,541863630,7680,7680,7680,7680,0
20250331,170300,541863630,7680,7680,7680,7680,0
20250331,170200,541863630,7680,7680,7680,7680,2041
20250331,170100,541863630,7680,7680,7680,7680,0
20250331,170000,541863630,7680,7680,7680,7680,0
20250331,165900,541863630,7680,7680,7680,7680,0
20250331,165800,541863630,7680,7680,7680,7680,0
20250331,165700,541863630,7680,7680,7680,7680,0
20250331,165600,541863630,7680,7680,7680,7680,0
20250331,165500,541863630,7680,7680,7680,7680,0
20250331,165400,541863630,7680,7680,7680,7680,0
20250331,165300,541863630,7680,7680,7680,7680,0
20250331,165200,541863630,7680,7680,7680,7680,0
20250331,165100,541863630,7680,7680,7680,7680,0
20250331,165000,541863630,7680,7680,7680,7680,0
20250331,164900,541863630,7680,7680,7680,7680,0
20250331,164800,541863630,7680,7680,7680,7680,0
20250331,164700,541863630,7680,7680,7680,7680,0
20250331,164600,541863630,7680,7680,7680,7680,0
20250331,164500,541863630,7680,7680,7680,7680,0
20250331,164400,541863630,7680,7680,7680,7680,0
20250331,164300,541863630,7680,7680,7680,7680,0
20250331,164200,541863630,7680,7680,7680,7680,0
20250331,164100,541863630,7680,7680,7680,7680,0
20250331,164000,541863630,7680,7680,7680,7680,0
20250331,163900,541863630,7680,7680,7680,7680,0
20250331,163800,541863630,7680,7680,7680,7680,0
20250331,163700,541863630,7680,7680,7680,7680,0
20250331,163600,541863630,7680,7680,7680,7680,0
20250331,163500,541863630,7680,7680,7680,7680,0
20250331,163400,541863630,7680,7680,7680,7680,0
20250331,163300,541863630,7680,7680,7680,7680,0
20250331,163200,541863630,7680,7680,7680,7680,2041
20250331,163100,541863630,7680,7680,7680,7680,0
20250331,163000,541863630,7680,7680,7680,7680,0
20250331,162900,541863630,7680,7680,7680,7680,0
20250331,162800,541863630,7680,7680,7680,7680,0
20250331,162700,541863630,7680,7680,7680,7680,0
20250331,162600,541863630,7680,7680,7680,7680,0
20250331,162500,541863630,7680,7680,7680,7680,0
20250331,162400,541863630,7680,7680,7680,7680,0
20250331,162300,541863630,7680,7680,7680,7680,0
20250331,162200,541863630,7680,7680,7680,7680,0
20250331,162100,541863630,7680,7680,7680,7680,0
20250331,162000,541863630,7680,7680,7680,7680,0
20250331,161900,541863630,7680,7680,7680,7680,0
20250331,161800,541863630,7680,7680,7680,7680,0
20250331,161700,541863630,7680,7680,7680,7680,0
20250331,161600,541863630,7680,7680,7680,7680,0
20250331,161500,541863630,7680,7680,7680,7680,0
20250331,161400,541863630,7680,7680,7680,7680,0
20250331,161300,541863630,7680,7680,7680,7680,0
20250331,161200,541863630,7680,7680,7680,7680,0
20250331,161100,541863630,7680,7680,7680,7680,0
20250331,161000,541863630,7680,7680,7680,7680,0
20250331,160900,541863630,7680,7680,7680,7680,0
20250331,160800,541863630,7680,7680,7680,7680,0
20250331,160700,541863630,7680,7680,7680,7680,0
20250331,160600,541863630,7680,7680,7680,7680,0
20250331,160500,541863630,7680,7680,7680,7680,0
20250331,160400,541863630,7680,7680,7680,7680,0
20250331,160300,541863630,7680,7680,7680,7680,0
20250331,160200,541863630,7680,7680,7680,7680,2041
20250331,160100,541863630,7680,7680,7680,7680,0
20250331,160000,541863630,7680,7680,7680,7680,0
20250331,155900,541863630,7680,7680,7680,7680,0
20250331,155800,541863630,7680,7680,7680,7680,0
20250331,155700,541863630,7680,7680,7680,7680,0
20250331,155600,541863630,7680,7680,7680,7680,0
20250331,155500,541863630,7680,7680,7680,7680,0
20250331,155400,541863630,7680,7680,7680,7680,0
20250331,155300,541863630,7680,7680,7680,7680,0
20250331,155200,541863630,7680,7680,7680,7680,0
20250331,155100,541863630,7680,7680,7680,7680,0
20250331,155000,541863630,7680,7680,7680,7680,0
20250331,154900,541863630,7680,7680,7680,7680,0
20250331,154800,541863630,7680,7680,7680,7680,0
20250331,154700,541863630,7680,7680,7680,7680,0
20250331,154600,541863630,7680,7680,7680,7680,0
20250331,154500,541863630,7680,7680,7680,7680,0
20250331,154400,541863630,7680,7680,7680,7680,0
20250331,154300,541863630,7680,7680,7680,7680,0
20250331,154200,541863630,7680,7680,7680,7680,0
20250331,154100,541863630,7680,7680,7680,7680,0
20250331,154000,541863630,7680,7680,7680,7680,0
20250331,153900,541863630,7680,7680,7680,7680,0
20250331,153800,541863630,7680,7680,7680,7680,0
20250331,153700,541863630,7680,7680,7680,7680,0
20250331,153600,541863630,7680,7680,7680,7680,0
20250331,153500,541863630,7680,7680,7680,7680,0
20250331,153400,541863630,7680,7680,7680,7680,0
20250331,153300,541863630,7680,7680,7680,7680,0
20250331,153200,541863630,7680,7680,7680,7680,2041
20250331,153100,541863630,7680,7680,7680,7680,0
20250331,153000,541863630,7680,7680,7680,7680,2041
20250331,152900,526188750,7670,7670,7670,7670,0
20250331,152800,526188750,7670,7670,7670,7670,0
20250331,152700,526188750,7670,7670,7670,7670,0
20250331,152600,526188750,7670,7670,7670,7670,0
20250331,152500,526188750,7670,7670,7670,7670,0
20250331,152400,526188750,7670,7670,7670,7670,0
20250331,152300,526188750,7670,7670,7670,7670,0
20250331,152200,526188750,7670,7670,7670,7670,0
20250331,152100,526188750,7670,7670,7670,7670,0
20250331,152000,526188750,7670,7670,7670,7670,0
20250331,151900,526188750,7670,7670,7670,7670,260
20250331,151800,524194550,7670,7650,7670,7650,264
20250331,151700,522170670,7660,7680,7680,7660,403
20250331,151600,519076150,7680,7620,7730,7620,874
20250331,151500,512387780,7620,7600,7630,7590,859
20250331,151400,505862340,7590,7590,7590,7590,35
20250331,151300,505596690,7590,7580,7590,7580,520
20250331,151200,501649990,7580,7580,7580,7570,570
20250331,151100,497331970,7580,7590,7590,7580,277
20250331,151000,495229860,7590,7570,7590,7570,666
20250331,150900,490181850,7570,7570,7570,7570,228
20250331,150800,488455890,7570,7570,7570,7570,215
20250331,150700,486828340,7580,7570,7580,7550,417
20250331,150600,483671410,7570,7520,7590,7520,5844
20250331,150500,439601830,7520,7520,7520,7520,0
20250331,150400,439601830,7520,7510,7520,7510,1483
20250331,150300,428456550,7520,7520,7520,7520,1
20250331,150200,428449030,7510,7510,7510,7510,0
20250331,150100,428449030,7510,7510,7510,7510,110
20250331,150000,427622930,7510,7490,7510,7490,1370
20250331,145900,417341360,7490,7490,7490,7490,220
20250331,145800,415693560,7480,7480,7480,7480,3
20250331,145700,415671120,7480,7470,7480,7470,16
20250331,145600,415551450,7490,7490,7490,7470,363
20250331,145500,412832720,7490,7470,7490,7470,578
20250331,145400,408509280,7470,7470,7470,7470,15
20250331,145300,408397230,7470,7460,7470,7460,15
20250331,145200,408285310,7460,7460,7470,7460,25
20250331,145100,408098710,7460,7460,7460,7460,47
20250331,145000,407748090,7450,7470,7470,7450,455
20250331,144900,404349300,7470,7470,7470,7470,241
20250331,144800,402549030,7460,7460,7460,7460,0
20250331,144700,402549030,7460,7460,7460,7460,12
20250331,144600,402459510,7460,7470,7470,7460,351
20250331,144500,399837630,7470,7470,7470,7470,44
20250331,144400,399508950,7470,7450,7470,7450,54
20250331,144300,399105850,7450,7470,7470,7450,81
20250331,144200,398500840,7460,7460,7460,7460,0
20250331,144100,398500840,7460,7460,7470,7460,275
20250331,144000,396448220,7470,7440,7470,7440,541
20250331,143900,392412800,7440,7440,7440,7440,3
20250331,143800,392390480,7440,7440,7440,7440,11
20250331,143700,392308640,7440,7440,7440,7430,52
20250331,143600,391922150,7440,7460,7460,7380,1544
20250331,143500,380485260,7470,7460,7470,7460,24
20250331,143400,380306170,7460,7450,7460,7450,132
20250331,143300,379321500,7450,7470,7470,7450,154
20250331,143200,378172360,7450,7450,7450,7450,3
20250331,143100,378150010,7450,7450,7450,7450,86
20250331,143000,377509310,7470,7470,7470,7470,13
20250331,142900,377412200,7470,7470,7470,7470,0
20250331,142800,377412200,7470,7470,7470,7470,74
20250331,142700,376859420,7480,7480,7480,7480,40
20250331,142600,376560220,7470,7470,7470,7470,0
20250331,142500,376560220,7470,7470,7470,7470,0
20250331,142400,376560220,7470,7470,7470,7470,134
20250331,142300,375559240,7470,7470,7470,7470,58
20250331,142200,375125980,7470,7470,7480,7470,185
20250331,142100,373743500,7470,7470,7470,7470,183
20250331,142000,372376490,7450,7450,7450,7450,18
20250331,141900,372242390,7470,7470,7470,7470,0
20250331,141800,372242390,7470,7470,7470,7470,26
20250331,141700,372048170,7470,7470,7470,7470,0
20250331,141600,372048170,7470,7470,7470,7470,1
20250331,141500,372040700,7470,7470,7470,7470,51
20250331,141400,371659730,7470,7470,7470,7470,0
20250331,141300,371659730,7470,7450,7480,7450,235
20250331,141200,369904460,7470,7470,7470,7470,0
20250331,141100,369904460,7470,7470,7470,7470,1
20250331,141000,369896990,7470,7470,7470,7470,0
20250331,140900,369896990,7470,7470,7470,7470,0
20250331,140800,369896990,7470,7470,7470,7470,0
20250331,140700,369896990,7470,7470,7470,7470,2
20250331,140600,369882050,7470,7470,7470,7470,77
20250331,140500,369306860,7470,7440,7470,7440,479
20250331,140400,365732610,7410,7410,7410,7410,4
20250331,140300,365702970,7410,7450,7450,7410,169
20250331,140200,364444720,7450,7450,7450,7450,6
20250331,140100,364400020,7450,7450,7450,7450,16
20250331,140000,364280820,7450,7410,7450,7410,53
20250331,135900,363886610,7400,7460,7460,7400,353
20250331,135800,361254650,7460,7460,7460,7460,84
20250331,135700,360628010,7460,7460,7460,7460,291
20250331,135600,358457150,7460,7460,7460,7460,26
20250331,135500,358263190,7470,7470,7470,7470,1
20250331,135400,358255720,7460,7460,7460,7460,65
20250331,135300,357770820,7460,7460,7460,7460,0
20250331,135200,357770820,7460,7460,7460,7460,0
20250331,135100,357770820,7460,7460,7460,7460,49
20250331,135000,357405280,7460,7450,7470,7450,169
20250331,134900,356143340,7400,7460,7470,7400,363
20250331,134800,353443290,7460,7450,7460,7450,111
20250331,134700,352615240,7450,7450,7490,7400,842
20250331,134600,346332100,7440,7450,7450,7400,317
20250331,134500,343970880,7450,7450,7450,7450,0
20250331,134400,343970880,7450,7450,7450,7450,0
20250331,134300,343970880,7450,7450,7450,7450,2
20250331,134200,343955980,7450,7450,7450,7450,33
20250331,134100,343710130,7450,7450,7450,7450,53
20250331,134000,343315280,7400,7400,7400,7400,0
20250331,133900,343315280,7400,7450,7490,7400,1622
20250331,133800,331214230,7450,7440,7450,7440,1419
20250331,133700,320656390,7440,7430,7440,7430,74
20250331,133600,320106160,7430,7430,7430,7430,5
20250331,133500,320069010,7430,7440,7440,7430,157
20250331,133400,318901430,7430,7430,7430,7430,0
20250331,133300,318901430,7430,7430,7430,7430,144
20250331,133200,317831510,7430,7430,7430,7430,0
20250331,133100,317831510,7430,7430,7430,7430,520
20250331,133000,313967910,7430,7430,7430,7430,0
20250331,132900,313967910,7430,7430,7430,7430,0
20250331,132800,313967910,7430,7430,7430,7430,6
20250331,132700,313923330,7430,7430,7430,7430,11
20250331,132600,313841600,7430,7440,7440,7430,176
20250331,132500,312533420,7430,7430,7430,7430,31
20250331,132400,312303090,7440,7440,7440,7440,0
20250331,132300,312303090,7440,7440,7440,7440,503
20250331,132200,308560770,7440,7450,7450,7440,42
20250331,132100,308247990,7450,7440,7450,7440,111
20250331,132000,307421150,7440,7440,7440,7440,381
20250331,131900,304586510,7440,7440,7440,7440,0
20250331,131800,304586510,7440,7440,7440,7440,0
20250331,131700,304586510,7440,7440,7450,7440,43
20250331,131600,304266240,7440,7440,7440,7440,12
20250331,131500,304176960,7440,7440,7440,7440,28
20250331,131400,303968640,7440,7430,7440,7430,570
20250331,131300,299729850,7430,7430,7430,7430,304
20250331,131200,297471130,7440,7440,7440,7440,0
20250331,131100,297471130,7440,7420,7440,7420,135
20250331,131000,296468070,7420,7410,7420,7410,179
20250331,130900,295139960,7420,7420,7420,7420,156
20250331,130800,293982440,7420,7420,7420,7420,16
20250331,130700,293863720,7420,7420,7420,7400,509
20250331,130600,290095560,7420,7420,7420,7420,77
20250331,130500,289524220,7420,7430,7430,7420,305
20250331,130400,287261070,7420,7420,7420,7420,0
20250331,130300,287261070,7420,7420,7420,7420,0
20250331,130200,287261070,7420,7420,7420,7420,0
20250331,130100,287261070,7420,7420,7420,7420,4
20250331,130000,287231390,7430,7430,7430,7430,104
20250331,125900,286458670,7430,7430,7430,7430,0
20250331,125800,286458670,7430,7430,7430,7430,0
20250331,125700,286458670,7430,7430,7430,7430,130
20250331,125600,285492770,7430,7430,7430,7430,157
20250331,125500,284326260,7430,7410,7430,7410,380
20250331,125400,281507880,7410,7410,7410,7410,5
20250331,125300,281470830,7400,7400,7400,7400,0
20250331,125200,281470830,7400,7400,7400,7400,0
20250331,125100,281470830,7400,7400,7400,7400,0
20250331,125000,281470830,7400,7400,7400,7400,0
20250331,124900,281470830,7400,7400,7400,7400,0
20250331,124800,281470830,7400,7400,7400,7400,0
20250331,124700,281470830,7400,7400,7400,7400,0
20250331,124600,281470830,7400,7400,7400,7400,0
20250331,124500,281470830,7400,7400,7400,7400,0
20250331,124400,281470830,7400,7400,7400,7400,0
20250331,124300,281470830,7400,7400,7400,7400,0
20250331,124200,281470830,7400,7400,7400,7400,10
20250331,124100,281396830,7400,7400,7400,7400,3
20250331,124000,281374630,7410,7400,7410,7400,5
20250331,123900,281337620,7400,7400,7400,7400,46
20250331,123800,280997220,7410,7410,7410,7410,1
20250331,123700,280989810,7410,7410,7410,7410,18
20250331,123600,280856430,7410,7410,7410,7410,0
20250331,123500,280856430,7410,7410,7410,7410,0
20250331,123400,280856430,7410,7410,7410,7410,0
20250331,123300,280856430,7410,7400,7410,7400,972
20250331,123200,273662130,7390,7390,7390,7390,0
20250331,123100,273662130,7390,7390,7390,7390,0
20250331,123000,273662130,7390,7390,7390,7390,0
20250331,122900,273662130,7390,7390,7390,7390,0
20250331,122800,273662130,7390,7390,7390,7390,0
20250331,122700,273662130,7390,7390,7390,7390,91
20250331,122600,272989640,7400,7400,7400,7400,27
20250331,122500,272789840,7390,7390,7390,7390,0
20250331,122400,272789840,7390,7390,7390,7390,0
20250331,122300,272789840,7390,7390,7390,7390,0
20250331,122200,272789840,7390,7390,7390,7390,30
20250331,122100,272568140,7390,7390,7390,7390,21
20250331,122000,272412950,7380,7380,7380,7380,48
20250331,121900,272058710,7380,7390,7390,7380,124
20250331,121800,271143560,7390,7390,7390,7390,0
20250331,121700,271143560,7390,7390,7390,7390,0
20250331,121600,271143560,7390,7390,7390,7390,0
20250331,121500,271143560,7390,7390,7390,7390,26
20250331,121400,270951420,7400,7400,7400,7400,0
20250331,121300,270951420,7400,7400,7400,7400,0
20250331,121200,270951420,7400,7400,7400,7400,0
20250331,121100,270951420,7400,7400,7400,7400,0
20250331,121000,270951420,7400,7400,7400,7400,279
20250331,120900,268886820,7400,7400,7400,7400,10
20250331,120800,268812820,7390,7390,7390,7390,2
20250331,120700,268798040,7390,7390,7390,7390,1
20250331,120600,268790650,7390,7400,7410,7390,1612
20250331,120500,256874370,7410,7410,7410,7410,2
20250331,120400,256859550,7410,7410,7410,7410,1
20250331,120300,256852140,7410,7410,7410,7410,0
20250331,120200,256852140,7410,7410,7410,7410,15
20250331,120100,256740990,7410,7410,7410,7410,7
20250331,120000,256689120,7410,7410,7410,7410,0
20250331,115900,256689120,7410,7410,7410,7410,0
20250331,115800,256689120,7410,7410,7410,7410,0
20250331,115700,256689120,7410,7410,7410,7410,0
20250331,115600,256689120,7410,7410,7410,7410,0
20250331,115500,256689120,7410,7420,7420,7410,112
20250331,115400,255859140,7420,7420,7420,7420,0
20250331,115300,255859140,7420,7420,7420,7420,319
20250331,115200,253492160,7420,7420,7420,7420,1
20250331,115100,253484740,7410,7410,7410,7410,0
20250331,115000,253484740,7410,7420,7430,7410,11
20250331,114900,253403170,7410,7430,7430,7410,6
20250331,114800,253358690,7430,7430,7430,7430,51
20250331,114700,252979760,7410,7410,7410,7410,0
20250331,114600,252979760,7410,7430,7430,7410,90
20250331,114500,252311420,7430,7440,7440,7430,58
20250331,114400,251880220,7410,7410,7410,7410,0
20250331,114300,251880220,7410,7410,7410,7410,0
20250331,114200,251880220,7410,7410,7410,7410,0
20250331,114100,251880220,7410,7410,7410,7410,110
20250331,114000,251065120,7410,7410,7410,7410,0
20250331,113900,251065120,7410,7410,7410,7410,0
20250331,113800,251065120,7410,7410,7410,7410,0
20250331,113700,251065120,7410,7410,7410,7410,0
20250331,113600,251065120,7410,7410,7410,7410,0
20250331,113500,251065120,7410,7410,7410,7410,0
20250331,113400,251065120,7410,7410,7410,7410,0
20250331,113300,251065120,7410,7410,7410,7410,0
20250331,113200,251065120,7410,7410,7410,7410,0
20250331,113100,251065120,7410,7410,7410,7410,185
20250331,113000,249694270,7410,7450,7450,7410,76
20250331,112900,249130460,7450,7420,7450,7420,4
20250331,112800,249100690,7410,7410,7410,7410,0
20250331,112700,249100690,7410,7410,7410,7410,0
20250331,112600,249100690,7410,7410,7410,7410,0
20250331,112500,249100690,7410,7410,7410,7410,18
20250331,112400,248967310,7410,7410,7410,7410,0
20250331,112300,248967310,7410,7410,7410,7410,0
20250331,112200,248967310,7410,7400,7410,7390,350
20250331,112100,246377280,7390,7410,7410,7390,1104
20250331,112000,238207820,7410,7420,7420,7410,199
20250331,111900,236733220,7420,7420,7420,7420,5
20250331,111800,236696120,7420,7420,7420,7420,14
20250331,111700,236592240,7450,7450,7450,7450,142
20250331,111600,235534340,7420,7420,7420,7420,180
20250331,111500,234198740,7410,7410,7410,7410,0
20250331,111400,234198740,7410,7410,7410,7410,114
20250331,111300,233354000,7410,7410,7410,7410,52
20250331,111200,232968680,7420,7420,7420,7420,1
20250331,111100,232961260,7420,7420,7420,7420,6
20250331,111000,232916740,7420,7420,7420,7420,44
20250331,110900,232590260,7420,7420,7420,7420,140
20250331,110800,231551460,7410,7410,7410,7410,11
20250331,110700,231469950,7410,7410,7410,7410,5
20250331,110600,231432900,7410,7410,7420,7410,9
20250331,110500,231366190,7410,7410,7450,7410,20
20250331,110400,231217580,7410,7420,7420,7410,58
20250331,110300,230787260,7420,7420,7420,7420,9
20250331,110200,230720480,7420,7420,7420,7420,9
20250331,110100,230653700,7420,7450,7460,7420,607
20250331,110000,226141800,7470,7470,7470,7470,1
20250331,105900,226134330,7460,7480,7480,7460,27
20250331,105800,225932570,7490,7490,7490,7490,0
20250331,105700,225932570,7490,7490,7490,7490,62
20250331,105600,225468190,7490,7490,7490,7490,0
20250331,105500,225468190,7490,7490,7490,7490,60
20250331,105400,225018790,7500,7490,7500,7490,93
20250331,105300,224322120,7500,7500,7500,7490,210
20250331,105200,222747640,7500,7500,7500,7500,1
20250331,105100,222740140,7480,7480,7480,7480,11
20250331,105000,222657860,7500,7480,7500,7470,240
20250331,104900,220863810,7500,7500,7500,7500,0
20250331,104800,220863810,7500,7530,7530,7500,60
20250331,104700,220413510,7530,7530,7530,7530,52
20250331,104600,220021950,7500,7500,7500,7500,0
20250331,104500,220021950,7500,7530,7540,7500,458
20250331,104400,216580960,7510,7510,7510,7510,3
20250331,104300,216558430,7540,7540,7540,7540,0
20250331,104200,216558430,7540,7540,7540,7540,0
20250331,104100,216558430,7540,7510,7540,7510,2
20250331,104000,216543380,7510,7560,7560,7510,62
20250331,103900,216075850,7560,7570,7570,7560,252
20250331,103800,214168430,7570,7580,7580,7500,395
20250331,103700,211178480,7530,7530,7530,7510,255
20250331,103600,209260620,7570,7570,7570,7570,0
20250331,103500,209260620,7570,7570,7570,7570,0
20250331,103400,209260620,7570,7570,7570,7570,1
20250331,103300,209253050,7590,7590,7590,7590,0
20250331,103200,209253050,7590,7590,7590,7590,0
20250331,103100,209253050,7590,7560,7590,7530,124
20250331,103000,208315580,7600,7600,7600,7600,14
20250331,102900,208209180,7600,7600,7600,7600,0
20250331,102800,208209180,7600,7600,7600,7600,0
20250331,102700,208209180,7600,7600,7600,7600,26
20250331,102600,208011580,7610,7610,7610,7610,3
20250331,102500,207988750,7600,7600,7610,7600,180
20250331,102400,206620730,7610,7600,7610,7590,147
20250331,102300,205504660,7610,7610,7610,7610,5
20250331,102200,205466610,7610,7610,7610,7610,2
20250331,102100,205451390,7590,7610,7610,7590,83
20250331,102000,204821060,7610,7610,7610,7600,193
20250331,101900,203354190,7600,7540,7610,7540,2223
20250331,101800,186532270,7530,7530,7530,7530,404
20250331,101700,183490150,7530,7530,7530,7530,4
20250331,101600,183460030,7520,7520,7530,7520,84
20250331,101500,182828320,7530,7530,7530,7530,4
20250331,101400,182798200,7540,7540,7540,7530,85
20250331,101300,182158080,7540,7530,7540,7530,657
20250331,101200,177210840,7540,7540,7540,7540,5
20250331,101100,177173140,7540,7520,7540,7520,209
20250331,101000,175599590,7520,7520,7530,7520,134
20250331,100900,174591870,7540,7540,7540,7540,69
20250331,100800,174071610,7540,7540,7540,7540,5
20250331,100700,174033910,7540,7540,7540,7540,80
20250331,100600,173430710,7550,7500,7550,7500,1384
20250331,100500,163030160,7500,7500,7500,7490,31
20250331,100400,162797850,7490,7500,7500,7490,52
20250331,100300,162408220,7500,7480,7510,7480,663
20250331,100200,157438730,7470,7470,7470,7470,98
20250331,100100,156706670,7470,7450,7470,7440,386
20250331,100000,153831430,7450,7450,7450,7450,8
20250331,095900,153771830,7450,7450,7450,7450,5
20250331,095800,153734580,7450,7450,7450,7440,14
20250331,095700,153630380,7450,7450,7450,7450,30
20250331,095600,153406880,7450,7440,7450,7440,61
20250331,095500,152952970,7450,7450,7450,7430,61
20250331,095400,152499260,7450,7450,7450,7450,8
20250331,095300,152439660,7460,7460,7460,7440,157
20250331,095200,151271440,7460,7460,7460,7450,23
20250331,095100,151099940,7450,7460,7460,7400,375
20250331,095000,148317760,7450,7460,7480,7450,414
20250331,094900,145233100,7470,7460,7480,7460,79
20250331,094800,144643240,7460,7480,7480,7460,1045
20250331,094700,136846490,7490,7480,7490,7480,135
20250331,094600,135836650,7480,7490,7490,7480,84
20250331,094500,135208280,7490,7490,7490,7490,4
20250331,094400,135178320,7490,7490,7490,7490,83
20250331,094300,134556650,7500,7500,7500,7490,84
20250331,094200,133927430,7500,7500,7500,7500,61
20250331,094100,133469930,7510,7460,7510,7460,581
20250331,094000,129127680,7460,7420,7460,7420,207
20250331,093900,127586190,7420,7400,7420,7400,135
20250331,093800,126584750,7420,7400,7420,7390,88
20250331,093700,125934030,7420,7420,7420,7390,65
20250331,093600,125453340,7430,7430,7430,7430,5
20250331,093500,125416190,7430,7430,7430,7430,20
20250331,093400,125267590,7430,7450,7450,7400,395
20250331,093300,122339270,7450,7450,7450,7450,5
20250331,093200,122302020,7380,7380,7420,7380,811
20250331,093100,116298600,7400,7400,7400,7400,107
20250331,093000,115506800,7400,7400,7400,7400,6
20250331,092900,115462400,7390,7390,7400,7390,133
20250331,092800,114479500,7400,7390,7400,7390,474
20250331,092700,110976560,7400,7410,7410,7400,200
20250331,092600,109496510,7400,7400,7400,7370,195
20250331,092500,108053900,7370,7410,7420,7360,804
20250331,092400,102125680,7410,7390,7420,7360,2149
20250331,092300,86233920,7390,7390,7390,7390,141
20250331,092200,85191930,7390,7380,7390,7380,887
20250331,092100,78642160,7400,7410,7450,7380,1118
20250331,092000,70377970,7400,7450,7460,7400,1565
20250331,091900,58764320,7450,7470,7470,7430,263
20250331,091800,56805160,7470,7485,7485,7470,260
20250331,091700,54860120,7490,7480,7490,7480,284
20250331,091600,52734970,7480,7470,7490,7420,1001
20250331,091500,45275050,7470,7440,7480,7430,339
20250331,091400,42746630,7430,7450,7450,7430,351
20250331,091300,40136540,7440,7450,7450,7440,9
20250331,091200,40069550,7450,7450,7450,7440,127
20250331,091100,39123500,7480,7480,7480,7480,3
20250331,091000,39101060,7480,7420,7480,7420,237
20250331,090900,37331510,7420,7450,7470,7420,340
20250331,090800,34806380,7480,7480,7480,7480,26
20250331,090700,34611900,7460,7480,7490,7460,290
20250331,090600,32445610,7480,7510,7510,7420,320
20250331,090500,30049960,7490,7520,7530,7450,248
20250331,090400,28185720,7520,7490,7530,7490,166
20250331,090300,26937240,7580,7490,7580,7430,1526
20250331,090200,15513340,7490,7500,7600,7490,71
20250331,090100,14980320,7490,7600,7600,7420,259
20250331,090000,13045250,7610,7500,7640,7490,1738