KissMeData/101730/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201000,529684890,7260,7260,7260,7260,5497
20250331,200900,529684890,7260,7260,7260,7260,0
20250331,200800,529684890,7260,7260,7260,7260,0
20250331,200700,529684890,7260,7260,7260,7260,0
20250331,200600,529684890,7260,7260,7260,7260,0
20250331,200500,529684890,7260,7260,7260,7260,0
20250331,200400,529684890,7260,7260,7260,7260,0
20250331,200300,529684890,7260,7260,7260,7260,0
20250331,200200,529684890,7260,7260,7260,7260,0
20250331,200100,529684890,7260,7260,7260,7260,0
20250331,200000,529684890,7260,7260,7260,7260,0
20250331,195900,529684890,7260,7260,7260,7260,0
20250331,195800,529684890,7260,7260,7260,7260,0
20250331,195700,529684890,7260,7260,7260,7260,0
20250331,195600,529684890,7260,7260,7260,7260,0
20250331,195500,529684890,7260,7260,7260,7260,0
20250331,195400,529684890,7260,7260,7260,7260,0
20250331,195300,529684890,7260,7260,7260,7260,0
20250331,195200,529684890,7260,7260,7260,7260,0
20250331,195100,529684890,7260,7260,7260,7260,0
20250331,195000,529684890,7260,7260,7260,7260,0
20250331,194900,529684890,7260,7260,7260,7260,0
20250331,194800,529684890,7260,7260,7260,7260,0
20250331,194700,529684890,7260,7260,7260,7260,0
20250331,194600,529684890,7260,7260,7260,7260,0
20250331,194500,529684890,7260,7260,7260,7260,0
20250331,194400,529684890,7260,7260,7260,7260,0
20250331,194300,529684890,7260,7260,7260,7260,0
20250331,194200,529684890,7260,7260,7260,7260,0
20250331,194100,529684890,7260,7260,7260,7260,0
20250331,194000,529684890,7260,7260,7260,7260,5497
20250331,193900,529684890,7260,7260,7260,7260,0
20250331,193800,529684890,7260,7260,7260,7260,0
20250331,193700,529684890,7260,7260,7260,7260,0
20250331,193600,529684890,7260,7260,7260,7260,0
20250331,193500,529684890,7260,7260,7260,7260,0
20250331,193400,529684890,7260,7260,7260,7260,0
20250331,193300,529684890,7260,7260,7260,7260,0
20250331,193200,529684890,7260,7260,7260,7260,0
20250331,193100,529684890,7260,7260,7260,7260,0
20250331,193000,529684890,7260,7260,7260,7260,0
20250331,192900,529684890,7260,7260,7260,7260,0
20250331,192800,529684890,7260,7260,7260,7260,0
20250331,192700,529684890,7260,7260,7260,7260,0
20250331,192600,529684890,7260,7260,7260,7260,0
20250331,192500,529684890,7260,7260,7260,7260,0
20250331,192400,529684890,7260,7260,7260,7260,0
20250331,192300,529684890,7260,7260,7260,7260,0
20250331,192200,529684890,7260,7260,7260,7260,0
20250331,192100,529684890,7260,7260,7260,7260,0
20250331,192000,529684890,7260,7260,7260,7260,0
20250331,191900,529684890,7260,7260,7260,7260,0
20250331,191800,529684890,7260,7260,7260,7260,0
20250331,191700,529684890,7260,7260,7260,7260,0
20250331,191600,529684890,7260,7260,7260,7260,0
20250331,191500,529684890,7260,7260,7260,7260,0
20250331,191400,529684890,7260,7260,7260,7260,0
20250331,191300,529684890,7260,7260,7260,7260,0
20250331,191200,529684890,7260,7260,7260,7260,0
20250331,191100,529684890,7260,7260,7260,7260,0
20250331,191000,529684890,7260,7260,7260,7260,5497
20250331,190900,529684890,7260,7260,7260,7260,0
20250331,190800,529684890,7260,7260,7260,7260,0
20250331,190700,529684890,7260,7260,7260,7260,0
20250331,190600,529684890,7260,7260,7260,7260,0
20250331,190500,529684890,7260,7260,7260,7260,0
20250331,190400,529684890,7260,7260,7260,7260,0
20250331,190300,529684890,7260,7260,7260,7260,0
20250331,190200,529684890,7260,7260,7260,7260,0
20250331,190100,529684890,7260,7260,7260,7260,0
20250331,190000,529684890,7260,7260,7260,7260,0
20250331,185900,529684890,7260,7260,7260,7260,0
20250331,185800,529684890,7260,7260,7260,7260,0
20250331,185700,529684890,7260,7260,7260,7260,0
20250331,185600,529684890,7260,7260,7260,7260,0
20250331,185500,529684890,7260,7260,7260,7260,0
20250331,185400,529684890,7260,7260,7260,7260,0
20250331,185300,529684890,7260,7260,7260,7260,0
20250331,185200,529684890,7260,7260,7260,7260,0
20250331,185100,529684890,7260,7260,7260,7260,0
20250331,185000,529684890,7260,7260,7260,7260,0
20250331,184900,529684890,7260,7260,7260,7260,0
20250331,184800,529684890,7260,7260,7260,7260,0
20250331,184700,529684890,7260,7260,7260,7260,0
20250331,184600,529684890,7260,7260,7260,7260,0
20250331,184500,529684890,7260,7260,7260,7260,0
20250331,184400,529684890,7260,7260,7260,7260,0
20250331,184300,529684890,7260,7260,7260,7260,0
20250331,184200,529684890,7260,7260,7260,7260,0
20250331,184100,529684890,7260,7260,7260,7260,0
20250331,184000,529684890,7260,7260,7260,7260,5497
20250331,183900,529684890,7260,7260,7260,7260,0
20250331,183800,529684890,7260,7260,7260,7260,0
20250331,183700,529684890,7260,7260,7260,7260,0
20250331,183600,529684890,7260,7260,7260,7260,0
20250331,183500,529684890,7260,7260,7260,7260,0
20250331,183400,529684890,7260,7260,7260,7260,0
20250331,183300,529684890,7260,7260,7260,7260,0
20250331,183200,529684890,7260,7260,7260,7260,0
20250331,183100,529684890,7260,7260,7260,7260,0
20250331,183000,529684890,7260,7260,7260,7260,0
20250331,182900,529684890,7260,7260,7260,7260,0
20250331,182800,529684890,7260,7260,7260,7260,0
20250331,182700,529684890,7260,7260,7260,7260,0
20250331,182600,529684890,7260,7260,7260,7260,0
20250331,182500,529684890,7260,7260,7260,7260,0
20250331,182400,529684890,7260,7260,7260,7260,0
20250331,182300,529684890,7260,7260,7260,7260,0
20250331,182200,529684890,7260,7260,7260,7260,0
20250331,182100,529684890,7260,7260,7260,7260,0
20250331,182000,529684890,7260,7260,7260,7260,0
20250331,181900,529684890,7260,7260,7260,7260,0
20250331,181800,529684890,7260,7260,7260,7260,0
20250331,181700,529684890,7260,7260,7260,7260,0
20250331,181600,529684890,7260,7260,7260,7260,0
20250331,181500,529684890,7260,7260,7260,7260,0
20250331,181400,529684890,7260,7260,7260,7260,0
20250331,181300,529684890,7260,7260,7260,7260,0
20250331,181200,529684890,7260,7260,7260,7260,0
20250331,181100,529684890,7260,7260,7260,7260,0
20250331,181000,529684890,7260,7260,7260,7260,5497
20250331,180900,529684890,7260,7260,7260,7260,0
20250331,180800,529684890,7260,7260,7260,7260,0
20250331,180700,529684890,7260,7260,7260,7260,0
20250331,180600,529684890,7260,7260,7260,7260,0
20250331,180500,529684890,7260,7260,7260,7260,0
20250331,180400,529684890,7260,7260,7260,7260,0
20250331,180300,529684890,7260,7260,7260,7260,0
20250331,180200,529684890,7260,7260,7260,7260,0
20250331,180100,529684890,7260,7260,7260,7260,0
20250331,180000,529684890,7260,7260,7260,7260,0
20250331,175900,529684890,7260,7260,7260,7260,0
20250331,175800,529684890,7260,7260,7260,7260,0
20250331,175700,529684890,7260,7260,7260,7260,0
20250331,175600,529684890,7260,7260,7260,7260,0
20250331,175500,529684890,7260,7260,7260,7260,0
20250331,175400,529684890,7260,7260,7260,7260,0
20250331,175300,529684890,7260,7260,7260,7260,0
20250331,175200,529684890,7260,7260,7260,7260,0
20250331,175100,529684890,7260,7260,7260,7260,0
20250331,175000,529684890,7260,7260,7260,7260,0
20250331,174900,529684890,7260,7260,7260,7260,0
20250331,174800,529684890,7260,7260,7260,7260,0
20250331,174700,529684890,7260,7260,7260,7260,0
20250331,174600,529684890,7260,7260,7260,7260,0
20250331,174500,529684890,7260,7260,7260,7260,0
20250331,174400,529684890,7260,7260,7260,7260,0
20250331,174300,529684890,7260,7260,7260,7260,0
20250331,174200,529684890,7260,7260,7260,7260,0
20250331,174100,529684890,7260,7260,7260,7260,0
20250331,174000,529684890,7260,7260,7260,7260,5497
20250331,173900,529684890,7260,7260,7260,7260,0
20250331,173800,529684890,7260,7260,7260,7260,0
20250331,173700,529684890,7260,7260,7260,7260,0
20250331,173600,529684890,7260,7260,7260,7260,0
20250331,173500,529684890,7260,7260,7260,7260,0
20250331,173400,529684890,7260,7260,7260,7260,0
20250331,173300,529684890,7260,7260,7260,7260,0
20250331,173200,529684890,7260,7260,7260,7260,0
20250331,173100,529684890,7260,7260,7260,7260,0
20250331,173000,529684890,7260,7260,7260,7260,0
20250331,172900,529684890,7260,7260,7260,7260,0
20250331,172800,529684890,7260,7260,7260,7260,0
20250331,172700,529684890,7260,7260,7260,7260,0
20250331,172600,529684890,7260,7260,7260,7260,0
20250331,172500,529684890,7260,7260,7260,7260,0
20250331,172400,529684890,7260,7260,7260,7260,0
20250331,172300,529684890,7260,7260,7260,7260,0
20250331,172200,529684890,7260,7260,7260,7260,0
20250331,172100,529684890,7260,7260,7260,7260,0
20250331,172000,529684890,7260,7260,7260,7260,0
20250331,171900,529684890,7260,7260,7260,7260,0
20250331,171800,529684890,7260,7260,7260,7260,0
20250331,171700,529684890,7260,7260,7260,7260,0
20250331,171600,529684890,7260,7260,7260,7260,0
20250331,171500,529684890,7260,7260,7260,7260,0
20250331,171400,529684890,7260,7260,7260,7260,0
20250331,171300,529684890,7260,7260,7260,7260,0
20250331,171200,529684890,7260,7260,7260,7260,0
20250331,171100,529684890,7260,7260,7260,7260,0
20250331,171000,529684890,7260,7260,7260,7260,5497
20250331,170900,529684890,7260,7260,7260,7260,0
20250331,170800,529684890,7260,7260,7260,7260,0
20250331,170700,529684890,7260,7260,7260,7260,0
20250331,170600,529684890,7260,7260,7260,7260,0
20250331,170500,529684890,7260,7260,7260,7260,0
20250331,170400,529684890,7260,7260,7260,7260,0
20250331,170300,529684890,7260,7260,7260,7260,0
20250331,170200,529684890,7260,7260,7260,7260,0
20250331,170100,529684890,7260,7260,7260,7260,0
20250331,170000,529684890,7260,7260,7260,7260,0
20250331,165900,529684890,7260,7260,7260,7260,0
20250331,165800,529684890,7260,7260,7260,7260,0
20250331,165700,529684890,7260,7260,7260,7260,0
20250331,165600,529684890,7260,7260,7260,7260,0
20250331,165500,529684890,7260,7260,7260,7260,0
20250331,165400,529684890,7260,7260,7260,7260,0
20250331,165300,529684890,7260,7260,7260,7260,0
20250331,165200,529684890,7260,7260,7260,7260,0
20250331,165100,529684890,7260,7260,7260,7260,0
20250331,165000,529684890,7260,7260,7260,7260,0
20250331,164900,529684890,7260,7260,7260,7260,0
20250331,164800,529684890,7260,7260,7260,7260,0
20250331,164700,529684890,7260,7260,7260,7260,0
20250331,164600,529684890,7260,7260,7260,7260,0
20250331,164500,529684890,7260,7260,7260,7260,0
20250331,164400,529684890,7260,7260,7260,7260,0
20250331,164300,529684890,7260,7260,7260,7260,0
20250331,164200,529684890,7260,7260,7260,7260,0
20250331,164100,529684890,7260,7260,7260,7260,0
20250331,164000,529684890,7260,7260,7260,7260,5497
20250331,163900,529684890,7260,7260,7260,7260,0
20250331,163800,529684890,7260,7260,7260,7260,0
20250331,163700,529684890,7260,7260,7260,7260,0
20250331,163600,529684890,7260,7260,7260,7260,0
20250331,163500,529684890,7260,7260,7260,7260,0
20250331,163400,529684890,7260,7260,7260,7260,0
20250331,163300,529684890,7260,7260,7260,7260,0
20250331,163200,529684890,7260,7260,7260,7260,0
20250331,163100,529684890,7260,7260,7260,7260,0
20250331,163000,529684890,7260,7260,7260,7260,0
20250331,162900,529684890,7260,7260,7260,7260,0
20250331,162800,529684890,7260,7260,7260,7260,0
20250331,162700,529684890,7260,7260,7260,7260,0
20250331,162600,529684890,7260,7260,7260,7260,0
20250331,162500,529684890,7260,7260,7260,7260,0
20250331,162400,529684890,7260,7260,7260,7260,0
20250331,162300,529684890,7260,7260,7260,7260,0
20250331,162200,529684890,7260,7260,7260,7260,0
20250331,162100,529684890,7260,7260,7260,7260,0
20250331,162000,529684890,7260,7260,7260,7260,0
20250331,161900,529684890,7260,7260,7260,7260,0
20250331,161800,529684890,7260,7260,7260,7260,0
20250331,161700,529684890,7260,7260,7260,7260,0
20250331,161600,529684890,7260,7260,7260,7260,0
20250331,161500,529684890,7260,7260,7260,7260,0
20250331,161400,529684890,7260,7260,7260,7260,0
20250331,161300,529684890,7260,7260,7260,7260,0
20250331,161200,529684890,7260,7260,7260,7260,0
20250331,161100,529684890,7260,7260,7260,7260,0
20250331,161000,529684890,7260,7260,7260,7260,5497
20250331,160900,529684890,7260,7260,7260,7260,0
20250331,160800,529684890,7260,7260,7260,7260,0
20250331,160700,529684890,7260,7260,7260,7260,0
20250331,160600,529684890,7260,7260,7260,7260,0
20250331,160500,529684890,7260,7260,7260,7260,0
20250331,160400,529684890,7260,7260,7260,7260,0
20250331,160300,529684890,7260,7260,7260,7260,0
20250331,160200,529684890,7260,7260,7260,7260,0
20250331,160100,529684890,7260,7260,7260,7260,0
20250331,160000,529684890,7260,7260,7260,7260,0
20250331,155900,529684890,7260,7260,7260,7260,0
20250331,155800,529684890,7260,7260,7260,7260,0
20250331,155700,529684890,7260,7260,7260,7260,0
20250331,155600,529684890,7260,7260,7260,7260,0
20250331,155500,529684890,7260,7260,7260,7260,0
20250331,155400,529684890,7260,7260,7260,7260,0
20250331,155300,529684890,7260,7260,7260,7260,0
20250331,155200,529684890,7260,7260,7260,7260,0
20250331,155100,529684890,7260,7260,7260,7260,0
20250331,155000,529684890,7260,7260,7260,7260,0
20250331,154900,529684890,7260,7260,7260,7260,0
20250331,154800,529684890,7260,7260,7260,7260,0
20250331,154700,529684890,7260,7260,7260,7260,0
20250331,154600,529684890,7260,7260,7260,7260,0
20250331,154500,529684890,7260,7260,7260,7260,0
20250331,154400,529684890,7260,7260,7260,7260,0
20250331,154300,529684890,7260,7260,7260,7260,0
20250331,154200,529684890,7260,7260,7260,7260,0
20250331,154100,529684890,7260,7260,7260,7260,0
20250331,154000,529684890,7260,7260,7260,7260,5497
20250331,153900,529684890,7260,7260,7260,7260,0
20250331,153800,529684890,7260,7260,7260,7260,0
20250331,153700,529684890,7260,7260,7260,7260,0
20250331,153600,529684890,7260,7260,7260,7260,0
20250331,153500,529684890,7260,7260,7260,7260,0
20250331,153400,529684890,7260,7260,7260,7260,0
20250331,153300,529684890,7260,7260,7260,7260,0
20250331,153200,529684890,7260,7260,7260,7260,0
20250331,153100,529684890,7260,7260,7260,7260,0
20250331,153000,529684890,7260,7260,7260,7260,5497
20250331,152900,489776670,7270,7270,7270,7270,0
20250331,152800,489776670,7270,7270,7270,7270,0
20250331,152700,489776670,7270,7270,7270,7270,0
20250331,152600,489776670,7270,7270,7270,7270,0
20250331,152500,489776670,7270,7270,7270,7270,0
20250331,152400,489776670,7270,7270,7270,7270,0
20250331,152300,489776670,7270,7270,7270,7270,0
20250331,152200,489776670,7270,7270,7270,7270,0
20250331,152100,489776670,7270,7270,7270,7270,0
20250331,152000,489776670,7270,7270,7270,7270,0
20250331,151900,489776670,7270,7270,7280,7270,1804
20250331,151800,476661580,7270,7280,7280,7270,2659
20250331,151700,457306570,7290,7290,7290,7290,11
20250331,151600,457226380,7280,7300,7300,7280,355
20250331,151500,454641880,7310,7310,7310,7310,0
20250331,151400,454641880,7310,7280,7310,7280,245
20250331,151300,452858220,7320,7280,7320,7280,1441
20250331,151200,442367660,7290,7300,7300,7290,98
20250331,151100,441653210,7330,7310,7330,7310,343
20250331,151000,439145860,7310,7310,7310,7310,0
20250331,150900,439145860,7310,7310,7310,7310,4
20250331,150800,439116620,7310,7290,7310,7290,117
20250331,150700,438263670,7310,7310,7310,7310,229
20250331,150600,436589680,7280,7280,7280,7280,6
20250331,150500,436546000,7310,7310,7310,7310,5
20250331,150400,436509450,7310,7310,7310,7310,10
20250331,150300,436436350,7310,7310,7310,7310,30
20250331,150200,436217050,7310,7310,7310,7310,98
20250331,150100,435500670,7310,7270,7310,7270,128
20250331,150000,434568590,7270,7300,7300,7270,664
20250331,145900,429724570,7300,7300,7300,7300,0
20250331,145800,429724570,7300,7300,7300,7300,540
20250331,145700,425782570,7300,7300,7300,7300,1481
20250331,145600,414971270,7280,7280,7280,7280,9
20250331,145500,414905750,7280,7280,7280,7280,0
20250331,145400,414905750,7280,7280,7280,7280,169
20250331,145300,413675430,7280,7280,7280,7280,211
20250331,145200,412139350,7310,7280,7310,7280,331
20250331,145100,409721240,7300,7300,7300,7300,0
20250331,145000,409721240,7300,7290,7300,7290,10
20250331,144900,409648260,7290,7290,7290,7280,1486
20250331,144800,398820910,7300,7290,7300,7290,110
20250331,144700,398018760,7310,7310,7310,7310,0
20250331,144600,398018760,7310,7310,7310,7310,0
20250331,144500,398018760,7310,7310,7310,7310,1
20250331,144400,398011450,7290,7300,7310,7290,12
20250331,144300,397923760,7310,7310,7310,7310,50
20250331,144200,397558260,7320,7320,7320,7320,0
20250331,144100,397558260,7320,7320,7320,7320,0
20250331,144000,397558260,7320,7320,7320,7320,0
20250331,143900,397558260,7320,7320,7320,7320,0
20250331,143800,397558260,7320,7320,7320,7320,12
20250331,143700,397470420,7300,7330,7330,7300,28
20250331,143600,397265720,7300,7300,7300,7300,1
20250331,143500,397258420,7330,7330,7330,7330,0
20250331,143400,397258420,7330,7330,7330,7330,1175
20250331,143300,388645670,7330,7330,7330,7330,0
20250331,143200,388645670,7330,7330,7330,7330,0
20250331,143100,388645670,7330,7330,7330,7330,0
20250331,143000,388645670,7330,7330,7330,7330,286
20250331,142900,386549290,7330,7330,7330,7330,0
20250331,142800,386549290,7330,7330,7330,7330,0
20250331,142700,386549290,7330,7330,7330,7330,0
20250331,142600,386549290,7330,7330,7330,7330,0
20250331,142500,386549290,7330,7330,7330,7330,10
20250331,142400,386475990,7330,7330,7330,7330,0
20250331,142300,386475990,7330,7330,7330,7330,10
20250331,142200,386402690,7330,7330,7330,7330,0
20250331,142100,386402690,7330,7290,7330,7270,210
20250331,142000,384874870,7340,7340,7340,7340,0
20250331,141900,384874870,7340,7340,7340,7340,0
20250331,141800,384874870,7340,7300,7340,7300,66
20250331,141700,384390670,7300,7300,7300,7300,603
20250331,141600,379988770,7310,7300,7320,7300,49
20250331,141500,379630620,7340,7340,7340,7340,0
20250331,141400,379630620,7340,7340,7340,7340,0
20250331,141300,379630620,7340,7340,7340,7340,0
20250331,141200,379630620,7340,7340,7340,7340,0
20250331,141100,379630620,7340,7290,7340,7290,33
20250331,141000,379389050,7350,7350,7350,7350,10
20250331,140900,379315550,7350,7350,7350,7350,0
20250331,140800,379315550,7350,7350,7350,7350,0
20250331,140700,379315550,7350,7350,7350,7350,0
20250331,140600,379315550,7350,7350,7350,7350,0
20250331,140500,379315550,7350,7340,7350,7340,37
20250331,140400,379043670,7340,7340,7340,7340,6
20250331,140300,378999630,7360,7360,7360,7360,0
20250331,140200,378999630,7360,7360,7360,7360,0
20250331,140100,378999630,7360,7360,7360,7360,0
20250331,140000,378999630,7360,7360,7360,7360,15
20250331,135900,378889230,7280,7280,7280,7280,0
20250331,135800,378889230,7280,7280,7280,7280,232
20250331,135700,377200270,7280,7300,7300,7280,24
20250331,135600,377025350,7300,7300,7300,7300,114
20250331,135500,376193150,7270,7300,7300,7270,280
20250331,135400,374153750,7300,7300,7300,7300,0
20250331,135300,374153750,7300,7300,7300,7300,0
20250331,135200,374153750,7300,7300,7300,7300,0
20250331,135100,374153750,7300,7300,7300,7300,10
20250331,135000,374080750,7300,7300,7300,7300,0
20250331,134900,374080750,7300,7300,7300,7300,252
20250331,134800,372241150,7280,7280,7280,7280,0
20250331,134700,372241150,7280,7280,7280,7280,0
20250331,134600,372241150,7280,7280,7280,7280,2
20250331,134500,372226590,7280,7280,7280,7280,50
20250331,134400,371862590,7280,7280,7280,7280,0
20250331,134300,371862590,7280,7280,7280,7280,91
20250331,134200,371200110,7280,7280,7280,7270,2239
20250331,134100,354902550,7290,7290,7290,7290,10
20250331,134000,354829650,7280,7280,7280,7280,0
20250331,133900,354829650,7280,7280,7280,7280,0
20250331,133800,354829650,7280,7280,7280,7280,10
20250331,133700,354756850,7300,7300,7300,7290,100
20250331,133600,354027650,7300,7300,7300,7300,2
20250331,133500,354013050,7290,7290,7290,7290,186
20250331,133400,352657110,7300,7320,7320,7300,717
20250331,133300,347409030,7320,7320,7320,7320,0
20250331,133200,347409030,7320,7320,7320,7320,0
20250331,133100,347409030,7320,7320,7320,7320,0
20250331,133000,347409030,7320,7320,7320,7320,10
20250331,132900,347335830,7300,7300,7300,7300,0
20250331,132800,347335830,7300,7300,7300,7300,511
20250331,132700,343605530,7310,7310,7310,7310,0
20250331,132600,343605530,7310,7310,7310,7310,637
20250331,132500,338949060,7310,7310,7310,7310,100
20250331,132400,338218060,7320,7320,7320,7320,2
20250331,132300,338203420,7310,7320,7320,7310,210
20250331,132200,336668220,7310,7320,7320,7310,600
20250331,132100,332280220,7320,7310,7320,7310,1072
20250331,132000,324433190,7320,7320,7320,7320,0
20250331,131900,324433190,7320,7320,7320,7320,0
20250331,131800,324433190,7320,7320,7320,7320,30
20250331,131700,324213590,7320,7320,7320,7320,61
20250331,131600,323767070,7320,7320,7320,7320,0
20250331,131500,323767070,7320,7320,7320,7320,20
20250331,131400,323620670,7320,7320,7320,7320,10
20250331,131300,323547470,7320,7320,7320,7320,50
20250331,131200,323181470,7320,7320,7320,7320,21
20250331,131100,323027750,7320,7320,7320,7320,20
20250331,131000,322881350,7320,7320,7320,7320,314
20250331,130900,320582870,7320,7320,7320,7320,10
20250331,130800,320509670,7320,7320,7320,7320,100
20250331,130700,319777670,7320,7300,7320,7300,152
20250331,130600,318666870,7320,7320,7320,7300,579
20250331,130500,314434640,7340,7340,7340,7340,0
20250331,130400,314434640,7340,7340,7340,7340,0
20250331,130300,314434640,7340,7340,7340,7340,0
20250331,130200,314434640,7340,7340,7340,7340,40
20250331,130100,314141040,7340,7340,7340,7340,30
20250331,130000,313920840,7340,7330,7340,7330,274
20250331,125900,311912120,7330,7330,7330,7330,6
20250331,125800,311868140,7340,7340,7340,7340,8
20250331,125700,311809420,7340,7340,7340,7340,10
20250331,125600,311736020,7340,7340,7340,7340,214
20250331,125500,310165260,7330,7330,7330,7330,0
20250331,125400,310165260,7330,7330,7330,7330,0
20250331,125300,310165260,7330,7330,7330,7330,0
20250331,125200,310165260,7330,7330,7330,7330,359
20250331,125100,307533790,7330,7330,7330,7330,10
20250331,125000,307460490,7340,7340,7340,7340,0
20250331,124900,307460490,7340,7340,7340,7340,0
20250331,124800,307460490,7340,7340,7340,7340,0
20250331,124700,307460490,7340,7340,7340,7340,0
20250331,124600,307460490,7340,7340,7340,7340,0
20250331,124500,307460490,7340,7340,7340,7340,0
20250331,124400,307460490,7340,7340,7340,7340,0
20250331,124300,307460490,7340,7340,7340,7340,12
20250331,124200,307372410,7340,7340,7340,7340,18
20250331,124100,307240290,7340,7340,7340,7340,400
20250331,124000,304304290,7340,7340,7340,7340,3241
20250331,123900,280515350,7340,7340,7340,7340,10
20250331,123800,280441950,7340,7340,7340,7340,195
20250331,123700,279010650,7340,7340,7340,7340,594
20250331,123600,274650690,7330,7330,7330,7330,0
20250331,123500,274650690,7330,7330,7330,7330,247
20250331,123400,272840180,7330,7330,7330,7330,210
20250331,123300,271300880,7340,7340,7340,7340,1
20250331,123200,271293540,7340,7340,7340,7340,1
20250331,123100,271286200,7330,7330,7330,7330,0
20250331,123000,271286200,7330,7330,7330,7330,415
20250331,122900,268244250,7330,7330,7330,7330,0
20250331,122800,268244250,7330,7330,7330,7330,0
20250331,122700,268244250,7330,7330,7330,7330,1068
20250331,122600,260415810,7340,7340,7340,7340,31
20250331,122500,260188270,7340,7340,7340,7340,101
20250331,122400,259446930,7340,7340,7340,7340,252
20250331,122300,257597250,7340,7340,7340,7330,635
20250331,122200,252937030,7340,7340,7340,7340,3
20250331,122100,252915010,7340,7340,7340,7340,12
20250331,122000,252826930,7340,7340,7340,7340,0
20250331,121900,252826930,7340,7340,7340,7340,100
20250331,121800,252092930,7340,7340,7340,7340,50
20250331,121700,251725930,7340,7340,7340,7340,0
20250331,121600,251725930,7340,7340,7340,7340,0
20250331,121500,251725930,7340,7330,7340,7330,35
20250331,121400,251469330,7340,7340,7340,7340,0
20250331,121300,251469330,7340,7340,7340,7340,2
20250331,121200,251454650,7330,7330,7330,7330,0
20250331,121100,251454650,7330,7330,7330,7330,0
20250331,121000,251454650,7330,7330,7330,7330,0
20250331,120900,251454650,7330,7330,7330,7330,0
20250331,120800,251454650,7330,7330,7330,7330,0
20250331,120700,251454650,7330,7330,7330,7330,0
20250331,120600,251454650,7330,7330,7330,7330,0
20250331,120500,251454650,7330,7330,7330,7330,429
20250331,120400,248310080,7340,7340,7340,7340,0
20250331,120300,248310080,7340,7340,7340,7340,868
20250331,120200,241938960,7340,7340,7340,7340,138
20250331,120100,240926040,7340,7340,7340,7340,0
20250331,120000,240926040,7340,7340,7340,7340,384
20250331,115900,238107480,7330,7330,7330,7330,51
20250331,115800,237733650,7330,7350,7350,7330,1447
20250331,115700,227101090,7350,7370,7370,7350,2548
20250331,115600,208344470,7370,7370,7370,7370,0
20250331,115500,208344470,7370,7390,7390,7370,37
20250331,115400,208071060,7400,7400,7400,7400,0
20250331,115300,208071060,7400,7400,7400,7400,0
20250331,115200,208071060,7400,7400,7400,7400,0
20250331,115100,208071060,7400,7400,7400,7400,5
20250331,115000,208034060,7400,7400,7400,7400,107
20250331,114900,207242260,7400,7380,7400,7370,704
20250331,114800,202041160,7390,7390,7390,7390,0
20250331,114700,202041160,7390,7390,7390,7390,10
20250331,114600,201967260,7400,7400,7400,7400,1
20250331,114500,201959860,7380,7380,7380,7380,0
20250331,114400,201959860,7380,7380,7380,7380,20
20250331,114300,201812260,7380,7390,7390,7380,300
20250331,114200,199598050,7390,7390,7390,7390,0
20250331,114100,199598050,7390,7390,7390,7390,3
20250331,114000,199575880,7390,7390,7390,7390,0
20250331,113900,199575880,7390,7410,7410,7390,182
20250331,113800,198229900,7410,7400,7410,7400,173
20250331,113700,196949650,7400,7400,7400,7400,0
20250331,113600,196949650,7400,7400,7400,7400,0
20250331,113500,196949650,7400,7400,7400,7400,0
20250331,113400,196949650,7400,7410,7410,7400,163
20250331,113300,195743320,7410,7410,7410,7410,1
20250331,113200,195735910,7410,7410,7410,7410,23
20250331,113100,195565480,7410,7410,7410,7410,5
20250331,113000,195528430,7410,7410,7410,7410,682
20250331,112900,190474810,7420,7420,7420,7420,100
20250331,112800,189732810,7410,7410,7410,7410,0
20250331,112700,189732810,7410,7410,7410,7410,0
20250331,112600,189732810,7410,7410,7410,7410,0
20250331,112500,189732810,7410,7410,7410,7410,0
20250331,112400,189732810,7410,7410,7410,7410,0
20250331,112300,189732810,7410,7410,7410,7410,0
20250331,112200,189732810,7410,7410,7410,7410,0
20250331,112100,189732810,7410,7420,7420,7410,142
20250331,112000,188679310,7410,7410,7410,7410,0
20250331,111900,188679310,7410,7410,7410,7410,0
20250331,111800,188679310,7410,7410,7410,7410,0
20250331,111700,188679310,7410,7410,7410,7410,0
20250331,111600,188679310,7410,7410,7410,7410,0
20250331,111500,188679310,7410,7410,7410,7410,0
20250331,111400,188679310,7410,7410,7410,7410,0
20250331,111300,188679310,7410,7410,7410,7410,0
20250331,111200,188679310,7410,7410,7410,7410,0
20250331,111100,188679310,7410,7410,7410,7410,0
20250331,111000,188679310,7410,7410,7410,7410,0
20250331,110900,188679310,7410,7410,7410,7410,0
20250331,110800,188679310,7410,7410,7410,7410,0
20250331,110700,188679310,7410,7410,7410,7410,0
20250331,110600,188679310,7410,7410,7410,7410,0
20250331,110500,188679310,7410,7410,7410,7410,0
20250331,110400,188679310,7410,7410,7415,7410,130
20250331,110300,187715760,7410,7410,7410,7410,0
20250331,110200,187715760,7410,7410,7410,7410,0
20250331,110100,187715760,7410,7410,7410,7410,0
20250331,110000,187715760,7410,7410,7410,7410,116
20250331,105900,186856200,7410,7410,7410,7410,0
20250331,105800,186856200,7410,7410,7410,7410,0
20250331,105700,186856200,7410,7410,7410,7410,260
20250331,105600,184929600,7410,7410,7410,7410,70
20250331,105500,184410900,7420,7420,7420,7420,1
20250331,105400,184403480,7420,7390,7420,7390,825
20250331,105300,178299920,7400,7410,7410,7400,80
20250331,105200,177707910,7400,7400,7400,7400,0
20250331,105100,177707910,7400,7400,7400,7400,0
20250331,105000,177707910,7400,7400,7400,7400,0
20250331,104900,177707910,7400,7410,7410,7400,8
20250331,104800,177648700,7400,7400,7400,7400,0
20250331,104700,177648700,7400,7400,7400,7400,5
20250331,104600,177611700,7400,7400,7400,7400,952
20250331,104500,170566900,7430,7430,7430,7430,134
20250331,104400,169571280,7400,7400,7400,7400,0
20250331,104300,169571280,7400,7410,7410,7400,268
20250331,104200,167587920,7410,7410,7410,7410,0
20250331,104100,167587920,7410,7410,7410,7410,33
20250331,104000,167343390,7410,7410,7410,7410,0
20250331,103900,167343390,7410,7410,7410,7410,0
20250331,103800,167343390,7410,7430,7430,7410,86
20250331,103700,166704730,7430,7410,7430,7410,74
20250331,103600,166156370,7410,7410,7410,7410,750
20250331,103500,160598870,7410,7410,7410,7410,5
20250331,103400,160561820,7410,7410,7410,7410,0
20250331,103300,160561820,7410,7410,7410,7410,931
20250331,103200,153663110,7410,7410,7410,7410,76
20250331,103100,153099950,7410,7410,7410,7410,0
20250331,103000,153099950,7410,7410,7410,7410,50
20250331,102900,152729450,7410,7410,7410,7410,25
20250331,102800,152544200,7410,7400,7410,7400,51
20250331,102700,152166300,7410,7410,7410,7410,50
20250331,102600,151795800,7410,7420,7420,7410,589
20250331,102500,147431290,7420,7430,7430,7420,152
20250331,102400,146303340,7430,7430,7430,7430,779
20250331,102300,140515370,7440,7450,7450,7440,538
20250331,102200,136512600,7450,7450,7450,7450,10
20250331,102100,136438100,7460,7460,7460,7460,0
20250331,102000,136438100,7460,7460,7460,7460,0
20250331,101900,136438100,7460,7460,7460,7460,0
20250331,101800,136438100,7460,7460,7460,7460,0
20250331,101700,136438100,7460,7460,7460,7460,0
20250331,101600,136438100,7460,7450,7460,7450,536
20250331,101500,132439600,7460,7460,7460,7460,49
20250331,101400,132074060,7460,7460,7460,7460,0
20250331,101300,132074060,7460,7460,7460,7460,1
20250331,101200,132066600,7440,7430,7440,7430,76
20250331,101100,131501620,7430,7430,7430,7430,0
20250331,101000,131501620,7430,7440,7440,7430,314
20250331,100900,129165700,7460,7460,7460,7460,0
20250331,100800,129165700,7460,7460,7460,7460,94
20250331,100700,128464460,7450,7460,7460,7450,473
20250331,100600,124936250,7460,7480,7480,7460,20
20250331,100500,124787030,7480,7480,7480,7480,1
20250331,100400,124779550,7480,7480,7480,7480,1
20250331,100300,124772070,7470,7460,7470,7460,542
20250331,100200,120728640,7460,7460,7460,7460,0
20250331,100100,120728640,7460,7460,7460,7460,100
20250331,100000,119982640,7460,7460,7460,7460,129
20250331,095900,119020300,7450,7450,7450,7450,0
20250331,095800,119020300,7450,7450,7450,7450,0
20250331,095700,119020300,7450,7450,7450,7450,103
20250331,095600,118252950,7430,7430,7430,7430,0
20250331,095500,118252950,7430,7430,7430,7430,0
20250331,095400,118252950,7430,7430,7430,7430,0
20250331,095300,118252950,7430,7430,7430,7430,0
20250331,095200,118252950,7430,7430,7430,7430,976
20250331,095100,111001270,7430,7430,7430,7430,41
20250331,095000,110696640,7430,7430,7430,7430,19
20250331,094900,110555470,7430,7430,7430,7430,7
20250331,094800,110503460,7410,7430,7430,7410,777
20250331,094700,104745290,7420,7420,7420,7420,0
20250331,094600,104745290,7420,7420,7420,7420,0
20250331,094500,104745290,7420,7420,7420,7420,0
20250331,094400,104745290,7420,7430,7430,7420,1004
20250331,094300,97285610,7430,7430,7430,7430,0
20250331,094200,97285610,7430,7430,7430,7430,10
20250331,094100,97211310,7430,7430,7430,7430,1
20250331,094000,97203880,7410,7410,7410,7410,0
20250331,093900,97203880,7410,7410,7410,7410,431
20250331,093800,94010170,7410,7420,7420,7410,1391
20250331,093700,83698380,7420,7420,7420,7420,60
20250331,093600,83253180,7430,7430,7430,7430,0
20250331,093500,83253180,7430,7430,7430,7430,1
20250331,093400,83245750,7430,7420,7430,7420,523
20250331,093300,79365080,7430,7430,7430,7420,134
20250331,093200,78370460,7440,7450,7450,7440,950
20250331,093100,71296300,7450,7450,7450,7450,0
20250331,093000,71296300,7450,7490,7490,7450,3
20250331,092900,71273910,7450,7450,7450,7450,6
20250331,092800,71229210,7450,7450,7450,7450,0
20250331,092700,71229210,7450,7450,7450,7450,559
20250331,092600,67064660,7450,7450,7450,7450,13
20250331,092500,66967810,7450,7450,7450,7450,48
20250331,092400,66610210,7470,7470,7470,7470,0
20250331,092300,66610210,7470,7470,7470,7470,0
20250331,092200,66610210,7470,7500,7500,7470,119
20250331,092100,65717920,7500,7500,7500,7500,0
20250331,092000,65717920,7500,7460,7500,7460,2
20250331,091900,65702960,7440,7440,7440,7440,0
20250331,091800,65702960,7440,7440,7440,7440,12
20250331,091700,65613680,7410,7410,7410,7410,0
20250331,091600,65613680,7410,7510,7510,7410,570
20250331,091500,61370660,7460,7520,7520,7460,1026
20250331,091400,53694110,7510,7510,7510,7510,0
20250331,091300,53694110,7510,7510,7510,7510,25
20250331,091200,53506360,7510,7510,7510,7510,4
20250331,091100,53476320,7520,7530,7540,7520,191
20250331,091000,52037630,7540,7540,7540,7540,3
20250331,090900,52015010,7510,7530,7530,7510,150
20250331,090800,50887980,7530,7530,7530,7530,159
20250331,090700,49690710,7520,7520,7520,7520,102
20250331,090600,48923670,7530,7530,7530,7530,0
20250331,090500,48923670,7530,7580,7580,7530,24
20250331,090400,48742650,7520,7570,7570,7520,277
20250331,090300,46653740,7700,7520,7700,7510,317
20250331,090200,44264630,7520,7520,7520,7450,3728
20250331,090100,16454390,7520,7520,7520,7520,10
20250331,090000,16379190,7550,7420,7710,7400,2199