KissMeData/083450/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,3562732130,18060,18060,18060,18060,5645
20250331,195900,3562732130,18060,18060,18060,18060,0
20250331,195800,3562732130,18060,18060,18060,18060,0
20250331,195700,3562732130,18060,18060,18060,18060,0
20250331,195600,3562732130,18060,18060,18060,18060,0
20250331,195500,3562732130,18060,18060,18060,18060,0
20250331,195400,3562732130,18060,18060,18060,18060,0
20250331,195300,3562732130,18060,18060,18060,18060,0
20250331,195200,3562732130,18060,18060,18060,18060,0
20250331,195100,3562732130,18060,18060,18060,18060,0
20250331,195000,3562732130,18060,18060,18060,18060,0
20250331,194900,3562732130,18060,18060,18060,18060,0
20250331,194800,3562732130,18060,18060,18060,18060,0
20250331,194700,3562732130,18060,18060,18060,18060,0
20250331,194600,3562732130,18060,18060,18060,18060,0
20250331,194500,3562732130,18060,18060,18060,18060,0
20250331,194400,3562732130,18060,18060,18060,18060,0
20250331,194300,3562732130,18060,18060,18060,18060,0
20250331,194200,3562732130,18060,18060,18060,18060,0
20250331,194100,3562732130,18060,18060,18060,18060,0
20250331,194000,3562732130,18060,18060,18060,18060,0
20250331,193900,3562732130,18060,18060,18060,18060,0
20250331,193800,3562732130,18060,18060,18060,18060,0
20250331,193700,3562732130,18060,18060,18060,18060,0
20250331,193600,3562732130,18060,18060,18060,18060,0
20250331,193500,3562732130,18060,18060,18060,18060,0
20250331,193400,3562732130,18060,18060,18060,18060,0
20250331,193300,3562732130,18060,18060,18060,18060,0
20250331,193200,3562732130,18060,18060,18060,18060,0
20250331,193100,3562732130,18060,18060,18060,18060,0
20250331,193000,3562732130,18060,18060,18060,18060,5645
20250331,192900,3562732130,18060,18060,18060,18060,0
20250331,192800,3562732130,18060,18060,18060,18060,0
20250331,192700,3562732130,18060,18060,18060,18060,0
20250331,192600,3562732130,18060,18060,18060,18060,0
20250331,192500,3562732130,18060,18060,18060,18060,0
20250331,192400,3562732130,18060,18060,18060,18060,0
20250331,192300,3562732130,18060,18060,18060,18060,0
20250331,192200,3562732130,18060,18060,18060,18060,0
20250331,192100,3562732130,18060,18060,18060,18060,0
20250331,192000,3562732130,18060,18060,18060,18060,0
20250331,191900,3562732130,18060,18060,18060,18060,0
20250331,191800,3562732130,18060,18060,18060,18060,0
20250331,191700,3562732130,18060,18060,18060,18060,0
20250331,191600,3562732130,18060,18060,18060,18060,0
20250331,191500,3562732130,18060,18060,18060,18060,0
20250331,191400,3562732130,18060,18060,18060,18060,0
20250331,191300,3562732130,18060,18060,18060,18060,0
20250331,191200,3562732130,18060,18060,18060,18060,0
20250331,191100,3562732130,18060,18060,18060,18060,0
20250331,191000,3562732130,18060,18060,18060,18060,0
20250331,190900,3562732130,18060,18060,18060,18060,0
20250331,190800,3562732130,18060,18060,18060,18060,0
20250331,190700,3562732130,18060,18060,18060,18060,0
20250331,190600,3562732130,18060,18060,18060,18060,0
20250331,190500,3562732130,18060,18060,18060,18060,0
20250331,190400,3562732130,18060,18060,18060,18060,0
20250331,190300,3562732130,18060,18060,18060,18060,0
20250331,190200,3562732130,18060,18060,18060,18060,0
20250331,190100,3562732130,18060,18060,18060,18060,0
20250331,190000,3562732130,18060,18060,18060,18060,5645
20250331,185900,3562732130,18060,18060,18060,18060,0
20250331,185800,3562732130,18060,18060,18060,18060,0
20250331,185700,3562732130,18060,18060,18060,18060,0
20250331,185600,3562732130,18060,18060,18060,18060,0
20250331,185500,3562732130,18060,18060,18060,18060,0
20250331,185400,3562732130,18060,18060,18060,18060,0
20250331,185300,3562732130,18060,18060,18060,18060,0
20250331,185200,3562732130,18060,18060,18060,18060,0
20250331,185100,3562732130,18060,18060,18060,18060,0
20250331,185000,3562732130,18060,18060,18060,18060,0
20250331,184900,3562732130,18060,18060,18060,18060,0
20250331,184800,3562732130,18060,18060,18060,18060,0
20250331,184700,3562732130,18060,18060,18060,18060,0
20250331,184600,3562732130,18060,18060,18060,18060,0
20250331,184500,3562732130,18060,18060,18060,18060,0
20250331,184400,3562732130,18060,18060,18060,18060,0
20250331,184300,3562732130,18060,18060,18060,18060,0
20250331,184200,3562732130,18060,18060,18060,18060,0
20250331,184100,3562732130,18060,18060,18060,18060,0
20250331,184000,3562732130,18060,18060,18060,18060,0
20250331,183900,3562732130,18060,18060,18060,18060,0
20250331,183800,3562732130,18060,18060,18060,18060,0
20250331,183700,3562732130,18060,18060,18060,18060,0
20250331,183600,3562732130,18060,18060,18060,18060,0
20250331,183500,3562732130,18060,18060,18060,18060,0
20250331,183400,3562732130,18060,18060,18060,18060,0
20250331,183300,3562732130,18060,18060,18060,18060,0
20250331,183200,3562732130,18060,18060,18060,18060,0
20250331,183100,3562732130,18060,18060,18060,18060,0
20250331,183000,3562732130,18060,18060,18060,18060,5645
20250331,182900,3562732130,18060,18060,18060,18060,0
20250331,182800,3562732130,18060,18060,18060,18060,0
20250331,182700,3562732130,18060,18060,18060,18060,0
20250331,182600,3562732130,18060,18060,18060,18060,0
20250331,182500,3562732130,18060,18060,18060,18060,0
20250331,182400,3562732130,18060,18060,18060,18060,0
20250331,182300,3562732130,18060,18060,18060,18060,0
20250331,182200,3562732130,18060,18060,18060,18060,0
20250331,182100,3562732130,18060,18060,18060,18060,0
20250331,182000,3562732130,18060,18060,18060,18060,0
20250331,181900,3562732130,18060,18060,18060,18060,0
20250331,181800,3562732130,18060,18060,18060,18060,0
20250331,181700,3562732130,18060,18060,18060,18060,0
20250331,181600,3562732130,18060,18060,18060,18060,0
20250331,181500,3562732130,18060,18060,18060,18060,0
20250331,181400,3562732130,18060,18060,18060,18060,0
20250331,181300,3562732130,18060,18060,18060,18060,0
20250331,181200,3562732130,18060,18060,18060,18060,0
20250331,181100,3562732130,18060,18060,18060,18060,0
20250331,181000,3562732130,18060,18060,18060,18060,0
20250331,180900,3562732130,18060,18060,18060,18060,0
20250331,180800,3562732130,18060,18060,18060,18060,0
20250331,180700,3562732130,18060,18060,18060,18060,0
20250331,180600,3562732130,18060,18060,18060,18060,0
20250331,180500,3562732130,18060,18060,18060,18060,0
20250331,180400,3562732130,18060,18060,18060,18060,0
20250331,180300,3562732130,18060,18060,18060,18060,0
20250331,180200,3562732130,18060,18060,18060,18060,0
20250331,180100,3562732130,18060,18060,18060,18060,0
20250331,180000,3562732130,18060,18060,18060,18060,5645
20250331,175900,3562732130,18060,18060,18060,18060,0
20250331,175800,3562732130,18060,18060,18060,18060,0
20250331,175700,3562732130,18060,18060,18060,18060,0
20250331,175600,3562732130,18060,18060,18060,18060,0
20250331,175500,3562732130,18060,18060,18060,18060,0
20250331,175400,3562732130,18060,18060,18060,18060,0
20250331,175300,3562732130,18060,18060,18060,18060,0
20250331,175200,3562732130,18060,18060,18060,18060,0
20250331,175100,3562732130,18060,18060,18060,18060,0
20250331,175000,3562732130,18060,18060,18060,18060,0
20250331,174900,3562732130,18060,18060,18060,18060,0
20250331,174800,3562732130,18060,18060,18060,18060,0
20250331,174700,3562732130,18060,18060,18060,18060,0
20250331,174600,3562732130,18060,18060,18060,18060,0
20250331,174500,3562732130,18060,18060,18060,18060,0
20250331,174400,3562732130,18060,18060,18060,18060,0
20250331,174300,3562732130,18060,18060,18060,18060,0
20250331,174200,3562732130,18060,18060,18060,18060,0
20250331,174100,3562732130,18060,18060,18060,18060,0
20250331,174000,3562732130,18060,18060,18060,18060,0
20250331,173900,3562732130,18060,18060,18060,18060,0
20250331,173800,3562732130,18060,18060,18060,18060,0
20250331,173700,3562732130,18060,18060,18060,18060,0
20250331,173600,3562732130,18060,18060,18060,18060,0
20250331,173500,3562732130,18060,18060,18060,18060,0
20250331,173400,3562732130,18060,18060,18060,18060,0
20250331,173300,3562732130,18060,18060,18060,18060,0
20250331,173200,3562732130,18060,18060,18060,18060,0
20250331,173100,3562732130,18060,18060,18060,18060,0
20250331,173000,3562732130,18060,18060,18060,18060,5645
20250331,172900,3562732130,18060,18060,18060,18060,0
20250331,172800,3562732130,18060,18060,18060,18060,0
20250331,172700,3562732130,18060,18060,18060,18060,0
20250331,172600,3562732130,18060,18060,18060,18060,0
20250331,172500,3562732130,18060,18060,18060,18060,0
20250331,172400,3562732130,18060,18060,18060,18060,0
20250331,172300,3562732130,18060,18060,18060,18060,0
20250331,172200,3562732130,18060,18060,18060,18060,0
20250331,172100,3562732130,18060,18060,18060,18060,0
20250331,172000,3562732130,18060,18060,18060,18060,0
20250331,171900,3562732130,18060,18060,18060,18060,0
20250331,171800,3562732130,18060,18060,18060,18060,0
20250331,171700,3562732130,18060,18060,18060,18060,0
20250331,171600,3562732130,18060,18060,18060,18060,0
20250331,171500,3562732130,18060,18060,18060,18060,0
20250331,171400,3562732130,18060,18060,18060,18060,0
20250331,171300,3562732130,18060,18060,18060,18060,0
20250331,171200,3562732130,18060,18060,18060,18060,0
20250331,171100,3562732130,18060,18060,18060,18060,0
20250331,171000,3562732130,18060,18060,18060,18060,0
20250331,170900,3562732130,18060,18060,18060,18060,0
20250331,170800,3562732130,18060,18060,18060,18060,0
20250331,170700,3562732130,18060,18060,18060,18060,0
20250331,170600,3562732130,18060,18060,18060,18060,0
20250331,170500,3562732130,18060,18060,18060,18060,0
20250331,170400,3562732130,18060,18060,18060,18060,0
20250331,170300,3562732130,18060,18060,18060,18060,0
20250331,170200,3562732130,18060,18060,18060,18060,0
20250331,170100,3562732130,18060,18060,18060,18060,0
20250331,170000,3562732130,18060,18060,18060,18060,5645
20250331,165900,3562732130,18060,18060,18060,18060,0
20250331,165800,3562732130,18060,18060,18060,18060,0
20250331,165700,3562732130,18060,18060,18060,18060,0
20250331,165600,3562732130,18060,18060,18060,18060,0
20250331,165500,3562732130,18060,18060,18060,18060,0
20250331,165400,3562732130,18060,18060,18060,18060,0
20250331,165300,3562732130,18060,18060,18060,18060,0
20250331,165200,3562732130,18060,18060,18060,18060,0
20250331,165100,3562732130,18060,18060,18060,18060,0
20250331,165000,3562732130,18060,18060,18060,18060,0
20250331,164900,3562732130,18060,18060,18060,18060,0
20250331,164800,3562732130,18060,18060,18060,18060,0
20250331,164700,3562732130,18060,18060,18060,18060,0
20250331,164600,3562732130,18060,18060,18060,18060,0
20250331,164500,3562732130,18060,18060,18060,18060,0
20250331,164400,3562732130,18060,18060,18060,18060,0
20250331,164300,3562732130,18060,18060,18060,18060,0
20250331,164200,3562732130,18060,18060,18060,18060,0
20250331,164100,3562732130,18060,18060,18060,18060,0
20250331,164000,3562732130,18060,18060,18060,18060,0
20250331,163900,3562732130,18060,18060,18060,18060,0
20250331,163800,3562732130,18060,18060,18060,18060,0
20250331,163700,3562732130,18060,18060,18060,18060,0
20250331,163600,3562732130,18060,18060,18060,18060,0
20250331,163500,3562732130,18060,18060,18060,18060,0
20250331,163400,3562732130,18060,18060,18060,18060,0
20250331,163300,3562732130,18060,18060,18060,18060,0
20250331,163200,3562732130,18060,18060,18060,18060,0
20250331,163100,3562732130,18060,18060,18060,18060,0
20250331,163000,3562732130,18060,18060,18060,18060,5645
20250331,162900,3562732130,18060,18060,18060,18060,0
20250331,162800,3562732130,18060,18060,18060,18060,0
20250331,162700,3562732130,18060,18060,18060,18060,0
20250331,162600,3562732130,18060,18060,18060,18060,0
20250331,162500,3562732130,18060,18060,18060,18060,0
20250331,162400,3562732130,18060,18060,18060,18060,0
20250331,162300,3562732130,18060,18060,18060,18060,0
20250331,162200,3562732130,18060,18060,18060,18060,0
20250331,162100,3562732130,18060,18060,18060,18060,0
20250331,162000,3562732130,18060,18060,18060,18060,0
20250331,161900,3562732130,18060,18060,18060,18060,0
20250331,161800,3562732130,18060,18060,18060,18060,0
20250331,161700,3562732130,18060,18060,18060,18060,0
20250331,161600,3562732130,18060,18060,18060,18060,0
20250331,161500,3562732130,18060,18060,18060,18060,0
20250331,161400,3562732130,18060,18060,18060,18060,0
20250331,161300,3562732130,18060,18060,18060,18060,0
20250331,161200,3562732130,18060,18060,18060,18060,0
20250331,161100,3562732130,18060,18060,18060,18060,0
20250331,161000,3562732130,18060,18060,18060,18060,0
20250331,160900,3562732130,18060,18060,18060,18060,0
20250331,160800,3562732130,18060,18060,18060,18060,0
20250331,160700,3562732130,18060,18060,18060,18060,0
20250331,160600,3562732130,18060,18060,18060,18060,0
20250331,160500,3562732130,18060,18060,18060,18060,0
20250331,160400,3562732130,18060,18060,18060,18060,0
20250331,160300,3562732130,18060,18060,18060,18060,0
20250331,160200,3562732130,18060,18060,18060,18060,0
20250331,160100,3562732130,18060,18060,18060,18060,0
20250331,160000,3562732130,18060,18060,18060,18060,5645
20250331,155900,3562732130,18060,18060,18060,18060,0
20250331,155800,3562732130,18060,18060,18060,18060,0
20250331,155700,3562732130,18060,18060,18060,18060,0
20250331,155600,3562732130,18060,18060,18060,18060,0
20250331,155500,3562732130,18060,18060,18060,18060,0
20250331,155400,3562732130,18060,18060,18060,18060,0
20250331,155300,3562732130,18060,18060,18060,18060,0
20250331,155200,3562732130,18060,18060,18060,18060,0
20250331,155100,3562732130,18060,18060,18060,18060,0
20250331,155000,3562732130,18060,18060,18060,18060,0
20250331,154900,3562732130,18060,18060,18060,18060,0
20250331,154800,3562732130,18060,18060,18060,18060,0
20250331,154700,3562732130,18060,18060,18060,18060,0
20250331,154600,3562732130,18060,18060,18060,18060,0
20250331,154500,3562732130,18060,18060,18060,18060,0
20250331,154400,3562732130,18060,18060,18060,18060,0
20250331,154300,3562732130,18060,18060,18060,18060,0
20250331,154200,3562732130,18060,18060,18060,18060,0
20250331,154100,3562732130,18060,18060,18060,18060,0
20250331,154000,3562732130,18060,18060,18060,18060,0
20250331,153900,3562732130,18060,18060,18060,18060,0
20250331,153800,3562732130,18060,18060,18060,18060,0
20250331,153700,3562732130,18060,18060,18060,18060,0
20250331,153600,3562732130,18060,18060,18060,18060,0
20250331,153500,3562732130,18060,18060,18060,18060,0
20250331,153400,3562732130,18060,18060,18060,18060,0
20250331,153300,3562732130,18060,18060,18060,18060,0
20250331,153200,3562732130,18060,18060,18060,18060,0
20250331,153100,3562732130,18060,18060,18060,18060,0
20250331,153000,3562732130,18060,18060,18060,18060,11290
20250331,152900,3460783430,18090,18090,18090,18090,0
20250331,152800,3460783430,18090,18090,18090,18090,0
20250331,152700,3460783430,18090,18090,18090,18090,0
20250331,152600,3460783430,18090,18090,18090,18090,0
20250331,152500,3460783430,18090,18090,18090,18090,0
20250331,152400,3460783430,18090,18090,18090,18090,0
20250331,152300,3460783430,18090,18090,18090,18090,0
20250331,152200,3460783430,18090,18090,18090,18090,0
20250331,152100,3460783430,18090,18090,18090,18090,0
20250331,152000,3460783430,18090,18090,18090,18090,0
20250331,151900,3460783430,18090,18070,18100,18060,1800
20250331,151800,3428247810,18060,18070,18070,18060,720
20250331,151700,3415239470,18070,18080,18080,18070,326
20250331,151600,3409347230,18080,18080,18080,18080,333
20250331,151500,3403326590,18080,18080,18080,18060,1301
20250331,151400,3379804550,18060,18070,18070,18060,231
20250331,151300,3375630430,18070,18070,18070,18060,1201
20250331,151200,3353929420,18060,18070,18070,18060,400
20250331,151100,3346701920,18070,18070,18070,18070,51
20250331,151000,3345780350,18070,18060,18070,18060,280
20250331,150900,3340720780,18070,18070,18070,18070,119
20250331,150800,3338570450,18060,18070,18070,18060,757
20250331,150700,3324892020,18070,18070,18080,18060,131
20250331,150600,3322524460,18070,18080,18080,18070,300
20250331,150500,3317103260,18080,18060,18080,18060,817
20250331,150400,3302342830,18060,18080,18080,18060,903
20250331,150300,3286022410,18080,18070,18080,18070,48
20250331,150200,3285154970,18070,18070,18100,18070,216
20250331,150100,3281251310,18070,18070,18070,18070,63
20250331,150000,3280112900,18080,18070,18080,18050,1012
20250331,145900,3261821390,18050,18060,18070,18050,428
20250331,145800,3254095210,18060,18080,18080,18060,76
20250331,145700,3252722210,18090,18100,18100,18070,548
20250331,145600,3242818910,18070,18070,18080,18070,854
20250331,145500,3227380730,18070,18060,18110,18060,101
20250331,145400,3225555860,18080,18090,18090,18060,4992
20250331,145300,3135387630,18120,18120,18120,18120,40
20250331,145200,3134662830,18120,18120,18120,18060,319
20250331,145100,3128900550,18120,18040,18120,18040,2843
20250331,145000,3077563770,18050,18050,18060,18040,697
20250331,144900,3064982840,18050,18060,18070,18050,311
20250331,144800,3059366600,18070,18080,18080,18070,267
20250331,144700,3054541710,18080,18070,18080,18070,102
20250331,144600,3052698510,18080,18080,18090,18080,355
20250331,144500,3046279820,18080,18090,18090,18080,1109
20250331,144400,3026218500,18090,18080,18120,18080,309
20250331,144300,3020628810,18130,18130,18130,18080,202
20250331,144200,3016976550,18080,18080,18080,18080,2
20250331,144100,3016940390,18130,18080,18130,18060,2781
20250331,144000,2966668980,18090,18090,18090,18090,22
20250331,143900,2966271000,18090,18080,18090,18070,986
20250331,143800,2948444060,18080,18110,18110,18080,1203
20250331,143700,2926680990,18120,18110,18120,18110,31
20250331,143600,2926119570,18110,18120,18120,18110,504
20250331,143500,2916991830,18110,18110,18110,18110,186
20250331,143400,2913623370,18120,18120,18120,18120,49
20250331,143300,2912735490,18120,18120,18120,18120,1
20250331,143200,2912717370,18100,18100,18100,18100,25
20250331,143100,2912264870,18120,18100,18120,18100,1097
20250331,143000,2892408410,18100,18110,18120,18100,250
20250331,142900,2887882520,18110,18130,18130,18110,192
20250331,142800,2884404640,18130,18130,18130,18130,18
20250331,142700,2884078300,18120,18130,18130,18110,660
20250331,142600,2872122630,18130,18120,18130,18120,202
20250331,142500,2868461990,18110,18130,18130,18110,158
20250331,142400,2865598670,18130,18130,18130,18130,25
20250331,142300,2865145420,18130,18130,18130,18130,40
20250331,142200,2864420220,18120,18120,18120,18120,232
20250331,142100,2860216380,18120,18130,18130,18120,134
20250331,142000,2857788010,18130,18120,18130,18120,57
20250331,141900,2856755060,18120,18120,18120,18120,317
20250331,141800,2851011020,18130,18130,18130,18130,123
20250331,141700,2848781030,18130,18120,18130,18120,335
20250331,141600,2842707830,18125,18130,18130,18125,19
20250331,141500,2842363365,18120,18130,18130,18120,22
20250331,141400,2841964515,18120,18130,18130,18120,272
20250331,141300,2837035655,18130,18120,18130,18120,38
20250331,141200,2836346915,18130,18130,18130,18130,37
20250331,141100,2835676105,18130,18120,18130,18120,1157
20250331,141000,2814699715,18120,18130,18130,18120,22
20250331,140900,2814300965,18110,18130,18130,18110,1151
20250331,140800,2793446645,18130,18130,18130,18130,68
20250331,140700,2792213805,18130,18130,18130,18120,42
20250331,140600,2791452545,18120,18130,18130,18120,58
20250331,140500,2790401285,18130,18110,18130,18110,284
20250331,140400,2785253725,18110,18120,18120,18110,51
20250331,140300,2784329615,18120,18120,18120,18120,550
20250331,140200,2774363615,18120,18120,18120,18110,112
20250331,140100,2772334185,18120,18120,18120,18120,510
20250331,140000,2763092985,18120,18110,18120,18110,75
20250331,135900,2761734435,18110,18110,18120,18110,314
20250331,135800,2756047585,18120,18130,18130,18120,181
20250331,135700,2752767685,18120,18130,18130,18120,579
20250331,135600,2742274805,18130,18130,18130,18130,100
20250331,135500,2740461805,18140,18140,18140,18130,144
20250331,135400,2737849795,18140,18140,18140,18140,404
20250331,135300,2730521235,18140,18130,18140,18120,1092
20250331,135200,2710722535,18140,18130,18140,18130,392
20250331,135100,2703613535,18130,18120,18130,18120,102
20250331,135000,2701765195,18120,18120,18120,18120,181
20250331,134900,2698485475,18120,18120,18120,18120,1071
20250331,134800,2679078955,18120,18120,18120,18120,211
20250331,134700,2675255635,18110,18130,18130,18110,153
20250331,134600,2672484775,18110,18120,18120,18110,150
20250331,134500,2669768075,18110,18130,18130,18110,723
20250331,134400,2656667755,18120,18120,18120,18120,285
20250331,134300,2651503555,18120,18120,18120,18120,10
20250331,134200,2651322355,18140,18120,18140,18120,1638
20250331,134100,2621639775,18110,18120,18120,18110,1433
20250331,134000,2595687730,18120,18120,18120,18120,284
20250331,133900,2590541650,18120,18120,18130,18120,429
20250331,133800,2582764630,18120,18130,18130,18120,281
20250331,133700,2577672730,18140,18140,18140,18130,64
20250331,133600,2576511955,18140,18130,18140,18120,144
20250331,133500,2573901935,18130,18160,18160,18130,113
20250331,133400,2571852305,18160,18160,18160,18130,1167
20250331,133300,2550684375,18160,18170,18170,18150,174
20250331,133200,2547525225,18170,18160,18170,18150,1242
20250331,133100,2524971105,18170,18180,18180,18170,746
20250331,133000,2511415985,18180,18180,18180,18180,82
20250331,132900,2509925225,18180,18180,18180,18170,34
20250331,132800,2509307125,18170,18170,18170,18170,55
20250331,132700,2508307775,18180,18180,18180,18180,88
20250331,132600,2506707935,18170,18190,18190,18170,322
20250331,132500,2500855325,18190,18190,18190,18185,33
20250331,132400,2500255060,18180,18180,18180,18180,74
20250331,132300,2498909740,18190,18190,18190,18180,455
20250331,132200,2490634600,18180,18190,18190,18180,215
20250331,132100,2486725150,18180,18190,18190,18180,72
20250331,132000,2485415970,18185,18185,18185,18185,1
20250331,131900,2485397785,18190,18190,18190,18180,251
20250331,131800,2480832185,18200,18200,18200,18200,135
20250331,131700,2478375185,18190,18190,18200,18190,99
20250331,131600,2476573795,18190,18190,18190,18190,191
20250331,131500,2473099505,18190,18180,18190,18180,693
20250331,131400,2460499835,18180,18175,18180,18175,58
20250331,131300,2459445595,18160,18180,18180,18160,1308
20250331,131200,2435672145,18180,18190,18190,18180,728
20250331,131100,2422436755,18190,18190,18190,18190,86
20250331,131000,2420872415,18180,18180,18190,18180,71
20250331,130900,2419581570,18180,18200,18200,18180,218
20250331,130800,2415617970,18200,18200,18200,18170,325
20250331,130700,2409707440,18200,18210,18250,18200,1236
20250331,130600,2387209620,18200,18250,18250,18200,25
20250331,130500,2386753990,18250,18240,18250,18240,149
20250331,130400,2384035050,18280,18270,18280,18210,35
20250331,130300,2383395540,18280,18280,18280,18280,20
20250331,130200,2383029940,18280,18300,18300,18280,390
20250331,130100,2375892970,18210,18310,18310,18210,271
20250331,130000,2370936810,18210,18210,18210,18200,4648
20250331,125900,2286328690,18220,18230,18300,18220,824
20250331,125800,2271313130,18290,18290,18290,18230,526
20250331,125700,2261698950,18270,18270,18270,18230,876
20250331,125600,2245713260,18280,18270,18280,18230,215
20250331,125500,2241790080,18270,18270,18270,18270,131
20250331,125400,2239396710,18290,18290,18290,18290,18
20250331,125300,2239067490,18270,18310,18310,18270,581
20250331,125200,2228447200,18310,18360,18360,18310,22
20250331,125100,2228043380,18360,18360,18360,18360,18
20250331,125000,2227712900,18360,18360,18360,18360,0
20250331,124900,2227712900,18360,18360,18360,18360,19
20250331,124800,2227364060,18360,18360,18360,18360,115
20250331,124700,2225252660,18310,18310,18310,18310,0
20250331,124600,2225252660,18310,18390,18390,18310,83
20250331,124500,2223726910,18390,18290,18390,18290,61
20250331,124400,2222611120,18400,18400,18400,18400,23
20250331,124300,2222187920,18290,18290,18290,18290,100
20250331,124200,2220358920,18400,18400,18400,18400,830
20250331,124100,2205086920,18390,18290,18390,18290,614
20250331,124000,2193797510,18380,18280,18380,18280,335
20250331,123900,2187640410,18370,18370,18370,18360,634
20250331,123800,2175994520,18370,18270,18370,18270,220
20250331,123700,2171955620,18370,18270,18370,18270,290
20250331,123600,2166644820,18270,18280,18380,18270,71
20250331,123500,2165343720,18350,18330,18370,18330,378
20250331,123400,2158401980,18350,18330,18350,18330,531
20250331,123300,2148658550,18330,18300,18330,18300,28
20250331,123200,2148145610,18300,18250,18300,18240,254
20250331,123100,2143502800,18250,18250,18250,18250,18
20250331,123000,2143174300,18250,18300,18300,18250,33
20250331,122900,2142571050,18300,18260,18300,18260,105
20250331,122800,2140649950,18300,18260,18300,18260,1630
20250331,122700,2110884380,18260,18240,18260,18230,112
20250331,122600,2108841490,18240,18240,18240,18240,19
20250331,122500,2108494930,18200,18210,18220,18200,528
20250331,122400,2098884790,18210,18230,18230,18210,320
20250331,122300,2093056250,18220,18220,18260,18220,535
20250331,122200,2083307830,18220,18220,18220,18210,798
20250331,122100,2068768570,18210,18260,18260,18210,213
20250331,122000,2064887190,18260,18260,18260,18210,1430
20250331,121900,2038827980,18230,18260,18260,18230,1685
20250331,121800,2008086550,18270,18270,18270,18270,199
20250331,121700,2004450820,18280,18280,18280,18280,86
20250331,121600,2002878740,18300,18300,18300,18290,117
20250331,121500,2000738530,18300,18300,18300,18300,37
20250331,121400,2000061430,18300,18300,18300,18300,50
20250331,121300,1999146430,18300,18300,18300,18300,25
20250331,121200,1998688930,18300,18310,18310,18300,49
20250331,121100,1997792130,18310,18310,18310,18310,1
20250331,121000,1997773820,18310,18310,18310,18300,313
20250331,120900,1992045290,18310,18320,18320,18310,213
20250331,120800,1988143720,18320,18380,18380,18310,218
20250331,120700,1984150570,18380,18380,18380,18380,0
20250331,120600,1984150570,18380,18380,18380,18380,50
20250331,120500,1983231570,18380,18310,18390,18310,28
20250331,120400,1982717550,18310,18310,18310,18310,261
20250331,120300,1977938640,18310,18310,18310,18300,227
20250331,120200,1973783780,18310,18330,18330,18310,589
20250331,120100,1962995340,18410,18400,18410,18320,633
20250331,120000,1951372070,18410,18410,18410,18410,18
20250331,115900,1951040690,18370,18390,18390,18370,52
20250331,115800,1950085070,18450,18450,18450,18450,18
20250331,115700,1949752970,18450,18430,18450,18430,329
20250331,115600,1943684190,18450,18450,18450,18450,1
20250331,115500,1943665740,18340,18330,18460,18330,716
20250331,115400,1930462640,18440,18430,18440,18430,58
20250331,115300,1929393620,18440,18410,18440,18330,470
20250331,115200,1920732410,18400,18390,18400,18390,155
20250331,115100,1917881410,18400,18380,18400,18380,296
20250331,115000,1912438690,18390,18330,18390,18300,518
20250331,114900,1902953910,18390,18390,18390,18390,42
20250331,114800,1902181530,18390,18390,18390,18390,50
20250331,114700,1901262030,18380,18340,18380,18340,325
20250331,114600,1895296710,18300,18300,18300,18300,1
20250331,114500,1895278410,18350,18350,18350,18350,19
20250331,114400,1894929760,18350,18300,18350,18300,7
20250331,114300,1894801610,18320,18320,18320,18320,145
20250331,114200,1892145210,18320,18300,18320,18300,626
20250331,114100,1880689050,18270,18270,18270,18270,0
20250331,114000,1880689050,18270,18300,18300,18270,47
20250331,113900,1879828980,18260,18250,18260,18250,632
20250331,113800,1868293130,18260,18310,18310,18260,1771
20250331,113700,1835931860,18310,18310,18320,18310,53
20250331,113600,1834961240,18310,18310,18320,18310,345
20250331,113500,1828644280,18310,18310,18310,18300,228
20250331,113400,1824469700,18310,18300,18310,18300,177
20250331,113300,1821229400,18300,18300,18300,18300,20
20250331,113200,1820863400,18310,18310,18310,18310,146
20250331,113100,1818190140,18300,18300,18310,18300,125
20250331,113000,1815902580,18310,18310,18310,18310,18
20250331,112900,1815573000,18300,18310,18310,18300,384
20250331,112800,1808545710,18300,18320,18320,18300,274
20250331,112700,1803529050,18330,18320,18330,18320,219
20250331,112600,1799516780,18320,18320,18320,18320,0
20250331,112500,1799516780,18320,18320,18320,18320,175
20250331,112400,1796310780,18330,18320,18330,18320,300
20250331,112300,1790814600,18330,18330,18330,18330,246
20250331,112200,1786305420,18340,18330,18340,18330,28
20250331,112100,1785792000,18330,18340,18340,18330,175
20250331,112000,1782583080,18330,18340,18340,18330,56
20250331,111900,1781556120,18320,18340,18350,18320,359
20250331,111800,1774973420,18340,18350,18350,18340,193
20250331,111700,1771432340,18360,18360,18360,18360,18
20250331,111600,1771101860,18360,18360,18360,18360,1
20250331,111500,1771083500,18360,18360,18360,18350,140
20250331,111400,1768513130,18360,18350,18360,18350,94
20250331,111300,1766787450,18350,18350,18350,18350,193
20250331,111200,1763245900,18350,18350,18350,18350,40
20250331,111100,1762511900,18350,18360,18360,18350,63
20250331,111000,1761355750,18330,18350,18360,18330,792
20250331,110900,1746828390,18350,18360,18360,18350,497
20250331,110800,1737707570,18370,18360,18370,18360,391
20250331,110700,1730528770,18390,18390,18390,18390,18
20250331,110600,1730197750,18390,18380,18390,18370,345
20250331,110500,1723859010,18390,18390,18390,18390,20
20250331,110400,1723491210,18390,18390,18390,18380,105
20250331,110300,1721560350,18400,18390,18400,18390,12
20250331,110200,1721339660,18400,18400,18400,18400,0
20250331,110100,1721339660,18400,18370,18430,18370,679
20250331,110000,1708850170,18370,18430,18430,18370,179
20250331,105900,1705560220,18380,18400,18400,18380,139
20250331,105800,1703003730,18410,18400,18410,18390,178
20250331,105700,1699727400,18410,18410,18410,18410,25
20250331,105600,1699267150,18410,18410,18410,18410,41
20250331,105500,1698512340,18380,18440,18440,18380,358
20250331,105400,1691929120,18420,18410,18420,18410,61
20250331,105300,1690805650,18410,18400,18420,18390,739
20250331,105200,1677207350,18400,18410,18410,18400,233
20250331,105100,1672917850,18400,18400,18400,18400,40
20250331,105000,1672181850,18400,18420,18420,18400,88
20250331,104900,1670562590,18410,18400,18420,18390,266
20250331,104800,1665668710,18400,18410,18430,18400,250
20250331,104700,1661068280,18410,18410,18410,18410,72
20250331,104600,1659742760,18400,18410,18410,18400,41
20250331,104500,1658988350,18410,18400,18410,18390,382
20250331,104400,1651959940,18410,18420,18420,18410,546
20250331,104300,1641905270,18430,18430,18430,18430,20
20250331,104200,1641536670,18430,18430,18430,18420,142
20250331,104100,1638919620,18430,18430,18430,18430,53
20250331,104000,1637942830,18430,18430,18430,18420,284
20250331,103900,1632710920,18430,18440,18440,18430,106
20250331,103800,1630757320,18440,18440,18440,18440,21
20250331,103700,1630370080,18440,18440,18440,18440,10
20250331,103600,1630185680,18460,18450,18460,18430,572
20250331,103500,1619634140,18460,18460,18460,18460,77
20250331,103400,1618212720,18460,18460,18460,18460,133
20250331,103300,1615757540,18460,18440,18460,18440,167
20250331,103200,1612675720,18440,18450,18460,18440,458
20250331,103100,1604226820,18450,18460,18460,18450,401
20250331,103000,1596827650,18450,18500,18500,18450,1799
20250331,102900,1563581200,18520,18500,18520,18490,2750
20250331,102800,1512686230,18510,18510,18510,18510,331
20250331,102700,1506559420,18530,18530,18530,18520,79
20250331,102600,1505096240,18530,18530,18530,18530,191
20250331,102500,1501557010,18530,18530,18530,18530,11
20250331,102400,1501353180,18520,18520,18520,18520,2
20250331,102300,1501316140,18520,18520,18520,18500,850
20250331,102200,1485585720,18520,18520,18540,18510,31
20250331,102100,1485011660,18520,18520,18520,18520,146
20250331,102000,1482307740,18520,18530,18530,18520,586
20250331,101900,1471449210,18520,18530,18530,18520,91
20250331,101800,1469763690,18530,18530,18530,18520,147
20250331,101700,1467040800,18520,18520,18530,18520,162
20250331,101600,1464040550,18520,18520,18520,18510,545
20250331,101500,1453950150,18520,18520,18520,18520,4
20250331,101400,1453876070,18500,18510,18520,18500,552
20250331,101300,1443656570,18510,18500,18510,18500,243
20250331,101200,1439161060,18500,18500,18500,18500,11
20250331,101100,1438957560,18500,18500,18500,18500,62
20250331,101000,1437810560,18520,18500,18520,18490,189
20250331,100900,1434314080,18490,18510,18520,18490,618
20250331,100800,1422884290,18510,18510,18520,18510,275
20250331,100700,1417793440,18520,18490,18520,18480,421
20250331,100600,1410008420,18490,18490,18490,18480,123
20250331,100500,1407735160,18480,18490,18490,18480,747
20250331,100400,1393925040,18500,18500,18500,18480,155
20250331,100300,1391058180,18490,18490,18490,18480,717
20250331,100200,1377806920,18480,18490,18500,18480,12
20250331,100100,1377585120,18490,18480,18490,18480,344
20250331,100000,1371224760,18490,18450,18490,18450,589
20250331,095900,1360353430,18440,18450,18450,18440,30
20250331,095800,1359800050,18450,18450,18450,18440,520
20250331,095700,1350206370,18450,18430,18450,18430,726
20250331,095600,1336811750,18450,18450,18490,18450,214
20250331,095500,1332860290,18450,18490,18490,18450,992
20250331,095400,1314532560,18490,18490,18490,18480,210
20250331,095300,1310650450,18490,18480,18490,18480,116
20250331,095200,1308505680,18480,18470,18480,18470,350
20250331,095100,1302038210,18450,18410,18450,18410,524
20250331,095000,1292376910,18420,18400,18420,18350,463
20250331,094900,1283873630,18400,18370,18400,18360,806
20250331,094800,1269069100,18360,18370,18370,18350,1123
20250331,094700,1248457920,18380,18390,18390,18370,45
20250331,094600,1247630630,18390,18370,18400,18370,362
20250331,094500,1240978500,18410,18430,18430,18380,1034
20250331,094400,1221953740,18440,18440,18450,18440,144
20250331,094300,1219298370,18450,18450,18450,18450,0
20250331,094200,1219298370,18450,18450,18450,18450,1
20250331,094100,1219279920,18430,18420,18440,18410,173
20250331,094000,1216093960,18430,18410,18430,18410,267
20250331,093900,1211175130,18410,18400,18410,18400,199
20250331,093800,1207512760,18400,18390,18430,18380,128
20250331,093700,1205157580,18390,18390,18400,18390,136
20250331,093600,1202656430,18400,18420,18420,18390,1474
20250331,093500,1175521710,18420,18430,18430,18420,156
20250331,093400,1172647970,18420,18440,18440,18420,871
20250331,093300,1156590850,18450,18520,18520,18450,969
20250331,093200,1138674530,18500,18480,18500,18480,1040
20250331,093100,1119439690,18470,18460,18470,18440,652
20250331,093000,1107402440,18470,18490,18490,18460,354
20250331,092900,1100859000,18460,18440,18490,18420,966
20250331,092800,1083040420,18400,18360,18400,18330,1241
20250331,092700,1060220350,18360,18300,18380,18280,980
20250331,092600,1042229300,18290,18260,18300,18260,710
20250331,092500,1029255100,18250,18250,18270,18250,262
20250331,092400,1024472800,18250,18240,18300,18230,2574
20250331,092300,977461180,18260,18270,18270,18240,4466
20250331,092200,895939520,18280,18280,18280,18270,720
20250331,092100,882780420,18270,18280,18280,18260,467
20250331,092000,874248340,18280,18280,18290,18270,709
20250331,091900,861285260,18270,18290,18300,18270,1071
20250331,091800,841709640,18300,18340,18340,18290,3074
20250331,091700,785444000,18310,18300,18350,18290,94
20250331,091600,783723340,18300,18290,18300,18290,429
20250331,091500,775874670,18300,18290,18300,18270,1430
20250331,091400,749718400,18290,18400,18450,18280,8039
20250331,091300,602442390,18400,18330,18400,18260,1184
20250331,091200,580793500,18370,18300,18370,18300,1228
20250331,091100,558257310,18310,18280,18310,18280,572
20250331,091000,547789290,18280,18270,18310,18250,925
20250331,090900,530900970,18280,18270,18280,18260,977
20250331,090800,513053720,18260,18270,18280,18250,218
20250331,090700,509072300,18310,18260,18350,18250,2668
20250331,090600,460310920,18250,18250,18280,18200,3027
20250331,090500,405143980,18230,18270,18300,18230,1914
20250331,090400,370209300,18300,18300,18370,18250,1808
20250331,090300,337166950,18300,18370,18370,18280,2398
20250331,090200,293259160,18330,18350,18390,18290,5802
20250331,090100,186913430,18350,18520,18520,18320,6080
20250331,090000,74725080,18520,18680,18680,18520,4006