KissMeData/080160/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195900,2210829545,10630,10630,10630,10630,12294
20250331,195800,2210829545,10630,10630,10630,10630,0
20250331,195700,2210829545,10630,10630,10630,10630,0
20250331,195600,2210829545,10630,10630,10630,10630,0
20250331,195500,2210829545,10630,10630,10630,10630,0
20250331,195400,2210829545,10630,10630,10630,10630,0
20250331,195300,2210829545,10630,10630,10630,10630,0
20250331,195200,2210829545,10630,10630,10630,10630,0
20250331,195100,2210829545,10630,10630,10630,10630,0
20250331,195000,2210829545,10630,10630,10630,10630,0
20250331,194900,2210829545,10630,10630,10630,10630,0
20250331,194800,2210829545,10630,10630,10630,10630,0
20250331,194700,2210829545,10630,10630,10630,10630,0
20250331,194600,2210829545,10630,10630,10630,10630,0
20250331,194500,2210829545,10630,10630,10630,10630,0
20250331,194400,2210829545,10630,10630,10630,10630,0
20250331,194300,2210829545,10630,10630,10630,10630,0
20250331,194200,2210829545,10630,10630,10630,10630,0
20250331,194100,2210829545,10630,10630,10630,10630,0
20250331,194000,2210829545,10630,10630,10630,10630,0
20250331,193900,2210829545,10630,10630,10630,10630,0
20250331,193800,2210829545,10630,10630,10630,10630,0
20250331,193700,2210829545,10630,10630,10630,10630,0
20250331,193600,2210829545,10630,10630,10630,10630,0
20250331,193500,2210829545,10630,10630,10630,10630,0
20250331,193400,2210829545,10630,10630,10630,10630,0
20250331,193300,2210829545,10630,10630,10630,10630,0
20250331,193200,2210829545,10630,10630,10630,10630,0
20250331,193100,2210829545,10630,10630,10630,10630,0
20250331,193000,2210829545,10630,10630,10630,10630,0
20250331,192900,2210829545,10630,10630,10630,10630,12294
20250331,192800,2210829545,10630,10630,10630,10630,0
20250331,192700,2210829545,10630,10630,10630,10630,0
20250331,192600,2210829545,10630,10630,10630,10630,0
20250331,192500,2210829545,10630,10630,10630,10630,0
20250331,192400,2210829545,10630,10630,10630,10630,0
20250331,192300,2210829545,10630,10630,10630,10630,0
20250331,192200,2210829545,10630,10630,10630,10630,0
20250331,192100,2210829545,10630,10630,10630,10630,0
20250331,192000,2210829545,10630,10630,10630,10630,0
20250331,191900,2210829545,10630,10630,10630,10630,0
20250331,191800,2210829545,10630,10630,10630,10630,0
20250331,191700,2210829545,10630,10630,10630,10630,0
20250331,191600,2210829545,10630,10630,10630,10630,0
20250331,191500,2210829545,10630,10630,10630,10630,0
20250331,191400,2210829545,10630,10630,10630,10630,0
20250331,191300,2210829545,10630,10630,10630,10630,0
20250331,191200,2210829545,10630,10630,10630,10630,0
20250331,191100,2210829545,10630,10630,10630,10630,0
20250331,191000,2210829545,10630,10630,10630,10630,0
20250331,190900,2210829545,10630,10630,10630,10630,0
20250331,190800,2210829545,10630,10630,10630,10630,0
20250331,190700,2210829545,10630,10630,10630,10630,0
20250331,190600,2210829545,10630,10630,10630,10630,0
20250331,190500,2210829545,10630,10630,10630,10630,0
20250331,190400,2210829545,10630,10630,10630,10630,0
20250331,190300,2210829545,10630,10630,10630,10630,0
20250331,190200,2210829545,10630,10630,10630,10630,0
20250331,190100,2210829545,10630,10630,10630,10630,0
20250331,190000,2210829545,10630,10630,10630,10630,0
20250331,185900,2210829545,10630,10630,10630,10630,12294
20250331,185800,2210829545,10630,10630,10630,10630,0
20250331,185700,2210829545,10630,10630,10630,10630,0
20250331,185600,2210829545,10630,10630,10630,10630,0
20250331,185500,2210829545,10630,10630,10630,10630,0
20250331,185400,2210829545,10630,10630,10630,10630,0
20250331,185300,2210829545,10630,10630,10630,10630,0
20250331,185200,2210829545,10630,10630,10630,10630,0
20250331,185100,2210829545,10630,10630,10630,10630,0
20250331,185000,2210829545,10630,10630,10630,10630,0
20250331,184900,2210829545,10630,10630,10630,10630,0
20250331,184800,2210829545,10630,10630,10630,10630,0
20250331,184700,2210829545,10630,10630,10630,10630,0
20250331,184600,2210829545,10630,10630,10630,10630,0
20250331,184500,2210829545,10630,10630,10630,10630,0
20250331,184400,2210829545,10630,10630,10630,10630,0
20250331,184300,2210829545,10630,10630,10630,10630,0
20250331,184200,2210829545,10630,10630,10630,10630,0
20250331,184100,2210829545,10630,10630,10630,10630,0
20250331,184000,2210829545,10630,10630,10630,10630,0
20250331,183900,2210829545,10630,10630,10630,10630,0
20250331,183800,2210829545,10630,10630,10630,10630,0
20250331,183700,2210829545,10630,10630,10630,10630,0
20250331,183600,2210829545,10630,10630,10630,10630,0
20250331,183500,2210829545,10630,10630,10630,10630,0
20250331,183400,2210829545,10630,10630,10630,10630,0
20250331,183300,2210829545,10630,10630,10630,10630,0
20250331,183200,2210829545,10630,10630,10630,10630,0
20250331,183100,2210829545,10630,10630,10630,10630,0
20250331,183000,2210829545,10630,10630,10630,10630,0
20250331,182900,2210829545,10630,10630,10630,10630,12294
20250331,182800,2210829545,10630,10630,10630,10630,0
20250331,182700,2210829545,10630,10630,10630,10630,0
20250331,182600,2210829545,10630,10630,10630,10630,0
20250331,182500,2210829545,10630,10630,10630,10630,0
20250331,182400,2210829545,10630,10630,10630,10630,0
20250331,182300,2210829545,10630,10630,10630,10630,0
20250331,182200,2210829545,10630,10630,10630,10630,0
20250331,182100,2210829545,10630,10630,10630,10630,0
20250331,182000,2210829545,10630,10630,10630,10630,0
20250331,181900,2210829545,10630,10630,10630,10630,0
20250331,181800,2210829545,10630,10630,10630,10630,0
20250331,181700,2210829545,10630,10630,10630,10630,0
20250331,181600,2210829545,10630,10630,10630,10630,0
20250331,181500,2210829545,10630,10630,10630,10630,0
20250331,181400,2210829545,10630,10630,10630,10630,0
20250331,181300,2210829545,10630,10630,10630,10630,0
20250331,181200,2210829545,10630,10630,10630,10630,0
20250331,181100,2210829545,10630,10630,10630,10630,0
20250331,181000,2210829545,10630,10630,10630,10630,0
20250331,180900,2210829545,10630,10630,10630,10630,0
20250331,180800,2210829545,10630,10630,10630,10630,0
20250331,180700,2210829545,10630,10630,10630,10630,0
20250331,180600,2210829545,10630,10630,10630,10630,0
20250331,180500,2210829545,10630,10630,10630,10630,0
20250331,180400,2210829545,10630,10630,10630,10630,0
20250331,180300,2210829545,10630,10630,10630,10630,0
20250331,180200,2210829545,10630,10630,10630,10630,0
20250331,180100,2210829545,10630,10630,10630,10630,0
20250331,180000,2210829545,10630,10630,10630,10630,0
20250331,175900,2210829545,10630,10630,10630,10630,12294
20250331,175800,2210829545,10630,10630,10630,10630,0
20250331,175700,2210829545,10630,10630,10630,10630,0
20250331,175600,2210829545,10630,10630,10630,10630,0
20250331,175500,2210829545,10630,10630,10630,10630,0
20250331,175400,2210829545,10630,10630,10630,10630,0
20250331,175300,2210829545,10630,10630,10630,10630,0
20250331,175200,2210829545,10630,10630,10630,10630,0
20250331,175100,2210829545,10630,10630,10630,10630,0
20250331,175000,2210829545,10630,10630,10630,10630,0
20250331,174900,2210829545,10630,10630,10630,10630,0
20250331,174800,2210829545,10630,10630,10630,10630,0
20250331,174700,2210829545,10630,10630,10630,10630,0
20250331,174600,2210829545,10630,10630,10630,10630,0
20250331,174500,2210829545,10630,10630,10630,10630,0
20250331,174400,2210829545,10630,10630,10630,10630,0
20250331,174300,2210829545,10630,10630,10630,10630,0
20250331,174200,2210829545,10630,10630,10630,10630,0
20250331,174100,2210829545,10630,10630,10630,10630,0
20250331,174000,2210829545,10630,10630,10630,10630,0
20250331,173900,2210829545,10630,10630,10630,10630,0
20250331,173800,2210829545,10630,10630,10630,10630,0
20250331,173700,2210829545,10630,10630,10630,10630,0
20250331,173600,2210829545,10630,10630,10630,10630,0
20250331,173500,2210829545,10630,10630,10630,10630,0
20250331,173400,2210829545,10630,10630,10630,10630,0
20250331,173300,2210829545,10630,10630,10630,10630,0
20250331,173200,2210829545,10630,10630,10630,10630,0
20250331,173100,2210829545,10630,10630,10630,10630,0
20250331,173000,2210829545,10630,10630,10630,10630,0
20250331,172900,2210829545,10630,10630,10630,10630,12294
20250331,172800,2210829545,10630,10630,10630,10630,0
20250331,172700,2210829545,10630,10630,10630,10630,0
20250331,172600,2210829545,10630,10630,10630,10630,0
20250331,172500,2210829545,10630,10630,10630,10630,0
20250331,172400,2210829545,10630,10630,10630,10630,0
20250331,172300,2210829545,10630,10630,10630,10630,0
20250331,172200,2210829545,10630,10630,10630,10630,0
20250331,172100,2210829545,10630,10630,10630,10630,0
20250331,172000,2210829545,10630,10630,10630,10630,0
20250331,171900,2210829545,10630,10630,10630,10630,0
20250331,171800,2210829545,10630,10630,10630,10630,0
20250331,171700,2210829545,10630,10630,10630,10630,0
20250331,171600,2210829545,10630,10630,10630,10630,0
20250331,171500,2210829545,10630,10630,10630,10630,0
20250331,171400,2210829545,10630,10630,10630,10630,0
20250331,171300,2210829545,10630,10630,10630,10630,0
20250331,171200,2210829545,10630,10630,10630,10630,0
20250331,171100,2210829545,10630,10630,10630,10630,0
20250331,171000,2210829545,10630,10630,10630,10630,0
20250331,170900,2210829545,10630,10630,10630,10630,0
20250331,170800,2210829545,10630,10630,10630,10630,0
20250331,170700,2210829545,10630,10630,10630,10630,0
20250331,170600,2210829545,10630,10630,10630,10630,0
20250331,170500,2210829545,10630,10630,10630,10630,0
20250331,170400,2210829545,10630,10630,10630,10630,0
20250331,170300,2210829545,10630,10630,10630,10630,0
20250331,170200,2210829545,10630,10630,10630,10630,0
20250331,170100,2210829545,10630,10630,10630,10630,0
20250331,170000,2210829545,10630,10630,10630,10630,0
20250331,165900,2210829545,10630,10630,10630,10630,12294
20250331,165800,2210829545,10630,10630,10630,10630,0
20250331,165700,2210829545,10630,10630,10630,10630,0
20250331,165600,2210829545,10630,10630,10630,10630,0
20250331,165500,2210829545,10630,10630,10630,10630,0
20250331,165400,2210829545,10630,10630,10630,10630,0
20250331,165300,2210829545,10630,10630,10630,10630,0
20250331,165200,2210829545,10630,10630,10630,10630,0
20250331,165100,2210829545,10630,10630,10630,10630,0
20250331,165000,2210829545,10630,10630,10630,10630,0
20250331,164900,2210829545,10630,10630,10630,10630,0
20250331,164800,2210829545,10630,10630,10630,10630,0
20250331,164700,2210829545,10630,10630,10630,10630,0
20250331,164600,2210829545,10630,10630,10630,10630,0
20250331,164500,2210829545,10630,10630,10630,10630,0
20250331,164400,2210829545,10630,10630,10630,10630,0
20250331,164300,2210829545,10630,10630,10630,10630,0
20250331,164200,2210829545,10630,10630,10630,10630,0
20250331,164100,2210829545,10630,10630,10630,10630,0
20250331,164000,2210829545,10630,10630,10630,10630,0
20250331,163900,2210829545,10630,10630,10630,10630,0
20250331,163800,2210829545,10630,10630,10630,10630,0
20250331,163700,2210829545,10630,10630,10630,10630,0
20250331,163600,2210829545,10630,10630,10630,10630,0
20250331,163500,2210829545,10630,10630,10630,10630,0
20250331,163400,2210829545,10630,10630,10630,10630,0
20250331,163300,2210829545,10630,10630,10630,10630,0
20250331,163200,2210829545,10630,10630,10630,10630,0
20250331,163100,2210829545,10630,10630,10630,10630,0
20250331,163000,2210829545,10630,10630,10630,10630,0
20250331,162900,2210829545,10630,10630,10630,10630,12294
20250331,162800,2210829545,10630,10630,10630,10630,0
20250331,162700,2210829545,10630,10630,10630,10630,0
20250331,162600,2210829545,10630,10630,10630,10630,0
20250331,162500,2210829545,10630,10630,10630,10630,0
20250331,162400,2210829545,10630,10630,10630,10630,0
20250331,162300,2210829545,10630,10630,10630,10630,0
20250331,162200,2210829545,10630,10630,10630,10630,0
20250331,162100,2210829545,10630,10630,10630,10630,0
20250331,162000,2210829545,10630,10630,10630,10630,0
20250331,161900,2210829545,10630,10630,10630,10630,0
20250331,161800,2210829545,10630,10630,10630,10630,0
20250331,161700,2210829545,10630,10630,10630,10630,0
20250331,161600,2210829545,10630,10630,10630,10630,0
20250331,161500,2210829545,10630,10630,10630,10630,0
20250331,161400,2210829545,10630,10630,10630,10630,0
20250331,161300,2210829545,10630,10630,10630,10630,0
20250331,161200,2210829545,10630,10630,10630,10630,0
20250331,161100,2210829545,10630,10630,10630,10630,0
20250331,161000,2210829545,10630,10630,10630,10630,0
20250331,160900,2210829545,10630,10630,10630,10630,0
20250331,160800,2210829545,10630,10630,10630,10630,0
20250331,160700,2210829545,10630,10630,10630,10630,0
20250331,160600,2210829545,10630,10630,10630,10630,0
20250331,160500,2210829545,10630,10630,10630,10630,0
20250331,160400,2210829545,10630,10630,10630,10630,0
20250331,160300,2210829545,10630,10630,10630,10630,0
20250331,160200,2210829545,10630,10630,10630,10630,0
20250331,160100,2210829545,10630,10630,10630,10630,0
20250331,160000,2210829545,10630,10630,10630,10630,0
20250331,155900,2210829545,10630,10630,10630,10630,12294
20250331,155800,2210829545,10630,10630,10630,10630,0
20250331,155700,2210829545,10630,10630,10630,10630,0
20250331,155600,2210829545,10630,10630,10630,10630,0
20250331,155500,2210829545,10630,10630,10630,10630,0
20250331,155400,2210829545,10630,10630,10630,10630,0
20250331,155300,2210829545,10630,10630,10630,10630,0
20250331,155200,2210829545,10630,10630,10630,10630,0
20250331,155100,2210829545,10630,10630,10630,10630,0
20250331,155000,2210829545,10630,10630,10630,10630,0
20250331,154900,2210829545,10630,10630,10630,10630,0
20250331,154800,2210829545,10630,10630,10630,10630,0
20250331,154700,2210829545,10630,10630,10630,10630,0
20250331,154600,2210829545,10630,10630,10630,10630,0
20250331,154500,2210829545,10630,10630,10630,10630,0
20250331,154400,2210829545,10630,10630,10630,10630,0
20250331,154300,2210829545,10630,10630,10630,10630,0
20250331,154200,2210829545,10630,10630,10630,10630,0
20250331,154100,2210829545,10630,10630,10630,10630,0
20250331,154000,2210829545,10630,10630,10630,10630,0
20250331,153900,2210829545,10630,10630,10630,10630,0
20250331,153800,2210829545,10630,10630,10630,10630,0
20250331,153700,2210829545,10630,10630,10630,10630,0
20250331,153600,2210829545,10630,10630,10630,10630,0
20250331,153500,2210829545,10630,10630,10630,10630,0
20250331,153400,2210829545,10630,10630,10630,10630,0
20250331,153300,2210829545,10630,10630,10630,10630,0
20250331,153200,2210829545,10630,10630,10630,10630,0
20250331,153100,2210829545,10630,10630,10630,10630,0
20250331,153000,2210829545,10630,10630,10630,10630,12294
20250331,152900,2080144325,10630,10630,10630,10630,0
20250331,152800,2080144325,10630,10630,10630,10630,0
20250331,152700,2080144325,10630,10630,10630,10630,0
20250331,152600,2080144325,10630,10630,10630,10630,0
20250331,152500,2080144325,10630,10630,10630,10630,0
20250331,152400,2080144325,10630,10630,10630,10630,0
20250331,152300,2080144325,10630,10630,10630,10630,0
20250331,152200,2080144325,10630,10630,10630,10630,0
20250331,152100,2080144325,10630,10630,10630,10630,0
20250331,152000,2080144325,10630,10630,10630,10630,0
20250331,151900,2080144325,10630,10630,10630,10620,844
20250331,151800,2071173005,10630,10620,10630,10600,155
20250331,151700,2069526925,10630,10620,10630,10580,1333
20250331,151600,2055386575,10630,10580,10630,10580,1662
20250331,151500,2037741545,10620,10610,10630,10590,876
20250331,151400,2028449245,10590,10580,10590,10580,147
20250331,151300,2026893405,10620,10640,10640,10580,5288
20250331,151200,1970729185,10630,10710,10710,10630,2847
20250331,151100,1940369695,10710,10730,10740,10690,1323
20250331,151000,1926222185,10690,10700,10750,10690,470
20250331,150900,1921192995,10700,10770,10770,10700,2228
20250331,150800,1897282845,10780,10780,10790,10740,518
20250331,150700,1891713185,10790,10790,10790,10720,958
20250331,150600,1881413905,10780,10750,10780,10750,902
20250331,150500,1871700495,10750,10770,10770,10750,895
20250331,150400,1862069465,10790,10770,10800,10765,3451
20250331,150300,1824894225,10770,10810,10810,10770,1240
20250331,150200,1811508015,10850,10860,10860,10810,1411
20250331,150100,1796219195,10870,10900,10900,10870,1241
20250331,150000,1782716605,10890,10900,10915,10890,620
20250331,145900,1775959880,10895,10900,10900,10890,375
20250331,145800,1771874255,10900,10890,10900,10890,608
20250331,145700,1765249970,10900,10900,10900,10890,140
20250331,145600,1763724490,10890,10890,10900,10890,516
20250331,145500,1758104550,10890,10890,10910,10890,101
20250331,145400,1757004360,10900,10920,10930,10900,533
20250331,145300,1751190270,10910,10930,10930,10870,1516
20250331,145200,1734661630,10920,10910,10930,10910,583
20250331,145100,1728296490,10900,10880,10910,10880,714
20250331,145000,1720524130,10890,10920,10920,10880,364
20250331,144900,1716555000,10920,10940,10940,10900,599
20250331,144800,1710012660,10940,10900,10950,10900,1245
20250331,144700,1696402640,10890,10910,10910,10880,702
20250331,144600,1688758230,10890,10860,10900,10860,182
20250331,144500,1686780690,10870,10780,10910,10780,813
20250331,144400,1677956210,10850,10910,10910,10740,2120
20250331,144300,1654957210,10920,10900,10920,10900,577
20250331,144200,1648657680,10890,10860,10890,10850,2541
20250331,144100,1621006790,10860,10890,10890,10850,875
20250331,144000,1611501870,10850,11010,11010,10730,8113
20250331,143900,1523103300,11010,11040,11040,10930,8295
20250331,143800,1431956190,11040,11190,11190,11030,8606
20250331,143700,1336629540,11170,10910,11200,10910,20015
20250331,143600,1115219650,10920,10890,10920,10880,2434
20250331,143500,1088683620,10900,10840,10920,10840,2820
20250331,143400,1057956020,10840,10830,10850,10810,903
20250331,143300,1048181680,10830,10700,10870,10700,13513
20250331,143200,902253300,10700,10720,10720,10700,492
20250331,143100,896984480,10740,10700,10740,10700,352
20250331,143000,893214500,10700,10700,10710,10700,108
20250331,142900,892058780,10700,10710,10710,10700,159
20250331,142800,890357270,10710,10690,10710,10690,157
20250331,142700,888676880,10710,10690,10710,10690,55
20250331,142600,888088610,10690,10690,10700,10650,2376
20250331,142500,862715440,10690,10690,10690,10680,318
20250331,142400,859316410,10690,10700,10700,10690,154
20250331,142300,857669490,10700,10680,10700,10680,350
20250331,142200,853927800,10690,10680,10700,10680,79
20250331,142100,853083270,10700,10690,10700,10690,180
20250331,142000,851158270,10680,10690,10690,10680,56
20250331,141900,850560090,10680,10680,10690,10680,217
20250331,141800,848242390,10680,10680,10690,10680,68
20250331,141700,847516050,10680,10690,10690,10680,77
20250331,141600,846693480,10700,10690,10700,10690,11
20250331,141500,846575790,10690,10680,10700,10680,29
20250331,141400,846265840,10710,10720,10720,10680,296
20250331,141300,843102970,10720,10720,10730,10700,1357
20250331,141200,828574590,10740,10760,10770,10740,481
20250331,141100,823400660,10730,10770,10780,10730,751
20250331,141000,815321710,10770,10770,10780,10750,1687
20250331,140900,797160800,10770,10710,10770,10710,5442
20250331,140800,738790635,10710,10710,10710,10700,274
20250331,140700,735856135,10710,10710,10710,10700,533
20250331,140600,730147885,10700,10700,10710,10700,674
20250331,140500,722935995,10700,10660,10700,10660,1986
20250331,140400,701728565,10660,10660,10660,10660,110
20250331,140300,700555965,10650,10640,10650,10640,148
20250331,140200,698981055,10640,10640,10640,10640,246
20250331,140100,696363615,10640,10640,10640,10630,400
20250331,140000,692108115,10630,10640,10640,10630,340
20250331,135900,688493765,10650,10640,10650,10640,503
20250331,135800,683141755,10650,10640,10650,10640,140
20250331,135700,681652055,10650,10640,10650,10630,212
20250331,135600,679394575,10640,10650,10660,10640,280
20250331,135500,676412685,10650,10650,10650,10640,615
20250331,135400,669863695,10650,10650,10650,10650,164
20250331,135300,668117095,10650,10640,10650,10640,73
20250331,135200,667339655,10640,10640,10640,10640,150
20250331,135100,665743655,10640,10630,10640,10630,180
20250331,135000,663830155,10630,10630,10630,10630,129
20250331,134900,662458885,10630,10630,10630,10630,109
20250331,134800,661300215,10630,10630,10630,10630,318
20250331,134700,657919875,10630,10630,10630,10630,68
20250331,134600,657197035,10630,10630,10630,10630,73
20250331,134500,656421045,10630,10630,10630,10630,158
20250331,134400,654741505,10630,10630,10630,10630,182
20250331,134300,652806845,10630,10620,10630,10620,377
20250331,134200,648801915,10620,10610,10620,10610,2625
20250331,134100,620925165,10610,10620,10620,10610,310
20250331,134000,617635465,10620,10640,10640,10620,474
20250331,133900,612597415,10640,10630,10640,10630,276
20250331,133800,609663435,10630,10620,10630,10620,111
20250331,133700,608484515,10630,10620,10630,10620,103
20250331,133600,607390565,10620,10620,10620,10620,63
20250331,133500,606721505,10620,10600,10620,10600,680
20250331,133400,599511945,10600,10600,10600,10600,192
20250331,133300,597476745,10600,10600,10600,10600,273
20250331,133200,594582945,10600,10600,10600,10600,91
20250331,133100,593618345,10600,10600,10600,10590,11
20250331,133000,593501755,10590,10590,10590,10590,7
20250331,132900,593427625,10590,10580,10590,10580,60
20250331,132800,592792725,10600,10620,10620,10600,88
20250331,132700,591859725,10600,10580,10600,10580,9
20250331,132600,591764425,10570,10570,10570,10560,23
20250331,132500,591521415,10570,10570,10570,10570,10
20250331,132400,591415715,10570,10570,10570,10570,61
20250331,132300,590770945,10570,10570,10570,10570,10
20250331,132200,590665245,10580,10580,10580,10580,10
20250331,132100,590559445,10570,10570,10570,10570,139
20250331,132000,589090215,10570,10580,10580,10570,41
20250331,131900,588656445,10580,10590,10590,10580,819
20250331,131800,579985215,10600,10600,10600,10600,0
20250331,131700,579985215,10600,10600,10600,10600,0
20250331,131600,579985215,10600,10610,10610,10600,621
20250331,131500,573402015,10600,10600,10600,10600,0
20250331,131400,573402015,10600,10600,10600,10600,107
20250331,131300,572267815,10610,10600,10610,10600,64
20250331,131200,571589405,10600,10600,10600,10600,50
20250331,131100,571059405,10600,10600,10600,10600,106
20250331,131000,569935805,10600,10600,10600,10600,50
20250331,130900,569405805,10630,10630,10630,10630,0
20250331,130800,569405805,10630,10650,10650,10630,183
20250331,130700,567460495,10640,10640,10640,10640,1013
20250331,130600,556682175,10640,10640,10640,10640,478
20250331,130500,551596255,10640,10620,10640,10620,408
20250331,130400,547262275,10620,10620,10620,10620,72
20250331,130300,546497635,10620,10620,10620,10620,236
20250331,130200,543991315,10620,10620,10620,10620,56
20250331,130100,543396595,10580,10580,10580,10580,323
20250331,130000,539979255,10580,10560,10580,10560,130
20250331,125900,538603915,10570,10570,10570,10570,78
20250331,125800,537779455,10570,10570,10570,10570,118
20250331,125700,536532195,10560,10560,10560,10560,0
20250331,125600,536532195,10560,10560,10560,10560,10
20250331,125500,536426595,10560,10560,10560,10560,0
20250331,125400,536426595,10560,10560,10560,10560,33
20250331,125300,536078115,10560,10560,10560,10560,189
20250331,125200,534082275,10560,10560,10560,10560,27
20250331,125100,533797155,10560,10560,10560,10560,126
20250331,125000,532466595,10570,10570,10570,10570,6
20250331,124900,532403175,10570,10570,10570,10570,58
20250331,124800,531790115,10570,10570,10570,10570,0
20250331,124700,531790115,10570,10570,10570,10570,21
20250331,124600,531568145,10580,10570,10580,10570,82
20250331,124500,530700635,10570,10570,10570,10570,5
20250331,124400,530647785,10570,10570,10570,10570,0
20250331,124300,530647785,10570,10570,10570,10570,20
20250331,124200,530436385,10570,10570,10570,10570,99
20250331,124100,529389955,10560,10570,10570,10560,65
20250331,124000,528703055,10560,10560,10560,10560,0
20250331,123900,528703055,10560,10560,10560,10560,1
20250331,123800,528692495,10570,10570,10570,10570,0
20250331,123700,528692495,10570,10570,10570,10570,73
20250331,123600,527920885,10560,10590,10590,10560,679
20250331,123500,520738885,10600,10600,10600,10600,0
20250331,123400,520738885,10600,10620,10620,10600,1020
20250331,123300,509926485,10620,10620,10620,10620,72
20250331,123200,509161845,10620,10620,10620,10620,0
20250331,123100,509161845,10620,10620,10620,10620,0
20250331,123000,509161845,10620,10620,10620,10620,1
20250331,122900,509151225,10630,10570,10630,10570,942
20250331,122800,499179325,10570,10570,10570,10570,0
20250331,122700,499179325,10570,10550,10570,10550,39
20250331,122600,498767825,10550,10540,10550,10540,195
20250331,122500,496711565,10540,10540,10540,10540,0
20250331,122400,496711565,10540,10540,10540,10540,0
20250331,122300,496711565,10540,10540,10540,10540,63
20250331,122200,496047545,10540,10540,10540,10540,0
20250331,122100,496047545,10540,10550,10550,10540,26
20250331,122000,495773405,10540,10540,10550,10540,20
20250331,121900,495562585,10510,10530,10530,10510,100
20250331,121800,494510695,10530,10530,10530,10530,0
20250331,121700,494510695,10530,10530,10530,10530,100
20250331,121600,493457695,10530,10550,10550,10530,194
20250331,121500,491412595,10550,10550,10550,10550,0
20250331,121400,491412595,10550,10570,10570,10550,644
20250331,121300,484610915,10590,10590,10590,10590,1
20250331,121200,484600325,10570,10570,10570,10570,0
20250331,121100,484600325,10570,10570,10570,10570,234
20250331,121000,482126945,10590,10590,10590,10590,0
20250331,120900,482126945,10590,10590,10590,10590,0
20250331,120800,482126945,10590,10590,10590,10590,3
20250331,120700,482095175,10570,10570,10570,10570,154
20250331,120600,480467395,10590,10590,10590,10590,56
20250331,120500,479874355,10590,10590,10590,10590,0
20250331,120400,479874355,10590,10590,10590,10590,58
20250331,120300,479260135,10570,10570,10570,10570,0
20250331,120200,479260135,10570,10580,10580,10570,348
20250331,120100,475578645,10590,10610,10610,10590,117
20250331,120000,474338635,10600,10580,10600,10580,75
20250331,115900,473544065,10580,10580,10580,10580,0
20250331,115800,473544065,10580,10580,10580,10580,225
20250331,115700,471163565,10590,10590,10590,10590,99
20250331,115600,470115155,10590,10590,10590,10590,82
20250331,115500,469246775,10590,10580,10590,10580,101
20250331,115400,468177195,10590,10590,10590,10590,75
20250331,115300,467382945,10590,10590,10590,10590,0
20250331,115200,467382945,10590,10590,10590,10590,20
20250331,115100,467171145,10590,10590,10590,10590,79
20250331,115000,466334535,10590,10590,10590,10590,0
20250331,114900,466334535,10590,10590,10590,10590,0
20250331,114800,466334535,10590,10590,10590,10590,0
20250331,114700,466334535,10590,10580,10590,10580,127
20250331,114600,464990855,10580,10580,10580,10580,12
20250331,114500,464863895,10580,10580,10580,10580,100
20250331,114400,463805895,10580,10580,10580,10580,0
20250331,114300,463805895,10580,10580,10580,10580,30
20250331,114200,463488495,10590,10590,10590,10590,109
20250331,114100,462334185,10600,10600,10600,10600,313
20250331,114000,459016385,10610,10610,10610,10610,127
20250331,113900,457668915,10590,10610,10610,10590,319
20250331,113800,454287915,10600,10600,10600,10600,0
20250331,113700,454287915,10600,10600,10600,10600,0
20250331,113600,454287915,10600,10600,10600,10600,611
20250331,113500,447811315,10600,10610,10610,10600,229
20250331,113400,445382295,10660,10640,10660,10640,90
20250331,113300,444422975,10640,10640,10640,10640,0
20250331,113200,444422975,10640,10600,10640,10600,1104
20250331,113100,432687965,10600,10630,10630,10600,166
20250331,113000,430925935,10630,10570,10630,10570,307
20250331,112900,427670365,10560,10540,10560,10540,1048
20250331,112800,416614315,10550,10550,10550,10550,62
20250331,112700,415960215,10540,10540,10540,10540,0
20250331,112600,415960215,10540,10550,10550,10540,96
20250331,112500,414947725,10550,10550,10550,10550,0
20250331,112400,414947725,10550,10550,10550,10550,0
20250331,112300,414947725,10550,10550,10550,10550,0
20250331,112200,414947725,10550,10550,10550,10550,0
20250331,112100,414947725,10550,10550,10550,10550,0
20250331,112000,414947725,10550,10550,10550,10550,0
20250331,111900,414947725,10550,10550,10550,10550,4
20250331,111800,414905525,10550,10550,10550,10550,3
20250331,111700,414873875,10550,10500,10550,10500,38
20250331,111600,414473975,10500,10590,10590,10490,1394
20250331,111500,399792945,10590,10590,10590,10590,3
20250331,111400,399761175,10590,10590,10590,10590,49
20250331,111300,399242265,10590,10590,10590,10590,0
20250331,111200,399242265,10590,10590,10590,10590,0
20250331,111100,399242265,10590,10590,10590,10590,0
20250331,111000,399242265,10590,10590,10590,10590,3
20250331,110900,399210495,10550,10550,10550,10550,0
20250331,110800,399210495,10550,10550,10550,10550,0
20250331,110700,399210495,10550,10550,10550,10550,15
20250331,110600,399052245,10580,10550,10580,10550,70
20250331,110500,398313205,10560,10560,10560,10560,0
20250331,110400,398313205,10560,10570,10570,10560,400
20250331,110300,394088375,10570,10580,10580,10570,373
20250331,110200,390142755,10580,10580,10580,10580,15
20250331,110100,389984055,10580,10600,10600,10580,157
20250331,110000,388320085,10600,10600,10600,10600,55
20250331,105900,387737085,10610,10610,10610,10610,16
20250331,105800,387567325,10610,10610,10610,10610,0
20250331,105700,387567325,10610,10610,10610,10610,156
20250331,105600,385912165,10620,10630,10630,10620,488
20250331,105500,380726435,10650,10640,10650,10640,190
20250331,105400,378704435,10640,10640,10640,10640,0
20250331,105300,378704435,10640,10640,10640,10640,162
20250331,105200,376980755,10650,10660,10660,10650,994
20250331,105100,366394645,10650,10660,10660,10650,65
20250331,105000,365701845,10660,10660,10660,10660,20
20250331,104900,365488645,10660,10660,10660,10660,138
20250331,104800,364017565,10650,10650,10650,10650,10
20250331,104700,363911065,10650,10650,10660,10650,312
20250331,104600,360587735,10640,10650,10650,10640,772
20250331,104500,352366035,10660,10660,10660,10660,0
20250331,104400,352366035,10660,10660,10660,10660,101
20250331,104300,351289375,10670,10690,10690,10670,513
20250331,104200,345810345,10680,10690,10690,10680,117
20250331,104100,344560075,10690,10680,10690,10680,391
20250331,104000,340383225,10670,10680,10680,10670,63
20250331,103900,339710485,10680,10670,10680,10670,249
20250331,103800,337053265,10660,10660,10660,10660,56
20250331,103700,336456305,10660,10670,10670,10650,194
20250331,103600,334387725,10660,10660,10660,10660,0
20250331,103500,334387725,10660,10650,10660,10650,300
20250331,103400,331192475,10650,10650,10650,10650,214
20250331,103300,328913375,10650,10650,10650,10650,101
20250331,103200,327837725,10640,10640,10640,10640,124
20250331,103100,326518365,10630,10640,10640,10630,121
20250331,103000,325232125,10640,10640,10640,10640,5
20250331,102900,325178925,10640,10630,10640,10630,88
20250331,102800,324242705,10620,10620,10620,10620,18
20250331,102700,324051545,10620,10620,10630,10620,134
20250331,102600,322627725,10630,10630,10640,10630,254
20250331,102500,319927205,10630,10630,10630,10630,402
20250331,102400,315653945,10630,10620,10630,10620,20
20250331,102300,315441495,10620,10610,10620,10610,613
20250331,102200,308936125,10610,10610,10610,10610,0
20250331,102100,308936125,10610,10610,10610,10610,262
20250331,102000,306156305,10600,10600,10600,10600,0
20250331,101900,306156305,10600,10600,10600,10600,21
20250331,101800,305933705,10600,10600,10600,10600,554
20250331,101700,300061305,10605,10605,10605,10605,0
20250331,101600,300061305,10605,10600,10610,10600,112
20250331,101500,298873300,10590,10590,10590,10590,36
20250331,101400,298492060,10610,10610,10610,10610,0
20250331,101300,298492060,10610,10610,10610,10610,6
20250331,101200,298428400,10610,10600,10610,10600,160
20250331,101100,296732000,10600,10590,10600,10590,86
20250331,101000,295821160,10590,10570,10590,10570,251
20250331,100900,293164620,10570,10570,10570,10550,1131
20250331,100800,281213960,10590,10580,10590,10580,100
20250331,100700,280155860,10580,10560,10580,10560,612
20250331,100600,273686530,10570,10540,10570,10540,453
20250331,100500,268908500,10540,10530,10540,10530,200
20250331,100400,266801900,10530,10530,10530,10530,49
20250331,100300,266285930,10530,10500,10530,10500,12
20250331,100200,266159900,10530,10530,10530,10530,0
20250331,100100,266159900,10530,10530,10530,10530,0
20250331,100000,266159900,10530,10530,10530,10530,0
20250331,095900,266159900,10530,10530,10530,10530,0
20250331,095800,266159900,10530,10530,10530,10530,49
20250331,095700,265643930,10510,10520,10520,10510,132
20250331,095600,264256360,10540,10540,10540,10540,13
20250331,095500,264119340,10520,10530,10530,10520,307
20250331,095400,260887170,10540,10540,10540,10540,1
20250331,095300,260876630,10530,10530,10530,10530,116
20250331,095200,259655150,10530,10520,10530,10520,228
20250331,095100,257255310,10500,10490,10500,10490,120
20250331,095000,255995500,10490,10470,10490,10470,470
20250331,094900,251074540,10460,10460,10460,10460,612
20250331,094800,244673020,10440,10440,10440,10440,0
20250331,094700,244673020,10440,10450,10450,10440,703
20250331,094600,237328130,10440,10440,10440,10440,0
20250331,094500,237328130,10440,10440,10440,10440,50
20250331,094400,236806130,10440,10440,10440,10440,0
20250331,094300,236806130,10440,10440,10440,10440,2
20250331,094200,236785250,10440,10450,10450,10440,404
20250331,094100,232565490,10450,10450,10450,10450,63
20250331,094000,231907140,10450,10430,10450,10430,668
20250331,093900,224934330,10420,10410,10420,10410,134
20250331,093800,223539150,10410,10410,10410,10410,2
20250331,093700,223518330,10430,10435,10435,10430,309
20250331,093600,220295435,10420,10420,10420,10420,0
20250331,093500,220295435,10420,10420,10420,10420,0
20250331,093400,220295435,10420,10420,10420,10420,317
20250331,093300,216992295,10430,10450,10450,10430,331
20250331,093200,213539905,10440,10440,10440,10440,0
20250331,093100,213539905,10440,10435,10440,10435,36
20250331,093000,213164090,10450,10450,10450,10450,1
20250331,092900,213153640,10430,10430,10430,10430,249
20250331,092800,210556570,10400,10400,10400,10400,0
20250331,092700,210556570,10400,10400,10400,10400,30
20250331,092600,210244570,10400,10370,10400,10370,520
20250331,092500,204843190,10330,10330,10330,10330,0
20250331,092400,204843190,10330,10340,10360,10330,479
20250331,092300,199884070,10330,10330,10330,10330,0
20250331,092200,199884070,10330,10360,10360,10330,670
20250331,092100,192947300,10360,10355,10360,10350,32
20250331,092000,192616060,10350,10350,10350,10350,1
20250331,091900,192605710,10350,10350,10350,10350,1
20250331,091800,192595360,10350,10350,10360,10350,564
20250331,091700,186757770,10360,10360,10360,10360,100
20250331,091600,185721770,10350,10360,10360,10350,200
20250331,091500,183651270,10360,10360,10360,10360,22
20250331,091400,183423350,10360,10370,10370,10360,528
20250331,091300,177949040,10390,10400,10400,10390,130
20250331,091200,176598140,10390,10390,10390,10390,38
20250331,091100,176203320,10370,10370,10370,10370,141
20250331,091000,174741150,10400,10400,10400,10400,118
20250331,090900,173513950,10370,10370,10370,10370,5
20250331,090800,173462100,10370,10330,10370,10330,1643
20250331,090700,156448100,10290,10290,10320,10290,3922
20250331,090600,116044800,10320,10270,10320,10270,1112
20250331,090500,104598540,10260,10280,10300,10260,1553
20250331,090400,88655210,10280,10340,10340,10280,3883
20250331,090300,48708250,10350,10360,10360,10350,462
20250331,090200,43925380,10350,10400,10400,10350,2050
20250331,090100,22664390,10405,10440,10440,10405,157
20250331,090000,21029360,10440,10400,10460,10380,2022