KissMeData/087010/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,33392115550,92000,92000,92000,92000,4716
20250331,200200,33392115550,92000,92000,92000,92000,0
20250331,200100,33392115550,92000,92000,92000,92000,0
20250331,200000,33392115550,92000,92000,92000,92000,0
20250331,195900,33392115550,92000,92000,92000,92000,0
20250331,195800,33392115550,92000,92000,92000,92000,0
20250331,195700,33392115550,92000,92000,92000,92000,0
20250331,195600,33392115550,92000,92000,92000,92000,0
20250331,195500,33392115550,92000,92000,92000,92000,0
20250331,195400,33392115550,92000,92000,92000,92000,0
20250331,195300,33392115550,92000,92000,92000,92000,0
20250331,195200,33392115550,92000,92000,92000,92000,0
20250331,195100,33392115550,92000,92000,92000,92000,0
20250331,195000,33392115550,92000,92000,92000,92000,0
20250331,194900,33392115550,92000,92000,92000,92000,0
20250331,194800,33392115550,92000,92000,92000,92000,0
20250331,194700,33392115550,92000,92000,92000,92000,0
20250331,194600,33392115550,92000,92000,92000,92000,0
20250331,194500,33392115550,92000,92000,92000,92000,0
20250331,194400,33392115550,92000,92000,92000,92000,0
20250331,194300,33392115550,92000,92000,92000,92000,0
20250331,194200,33392115550,92000,92000,92000,92000,0
20250331,194100,33392115550,92000,92000,92000,92000,0
20250331,194000,33392115550,92000,92000,92000,92000,0
20250331,193900,33392115550,92000,92000,92000,92000,0
20250331,193800,33392115550,92000,92000,92000,92000,0
20250331,193700,33392115550,92000,92000,92000,92000,0
20250331,193600,33392115550,92000,92000,92000,92000,0
20250331,193500,33392115550,92000,92000,92000,92000,0
20250331,193400,33392115550,92000,92000,92000,92000,0
20250331,193300,33392115550,92000,92000,92000,92000,4716
20250331,193200,33392115550,92000,92000,92000,92000,0
20250331,193100,33392115550,92000,92000,92000,92000,0
20250331,193000,33392115550,92000,92000,92000,92000,0
20250331,192900,33392115550,92000,92000,92000,92000,0
20250331,192800,33392115550,92000,92000,92000,92000,0
20250331,192700,33392115550,92000,92000,92000,92000,0
20250331,192600,33392115550,92000,92000,92000,92000,0
20250331,192500,33392115550,92000,92000,92000,92000,0
20250331,192400,33392115550,92000,92000,92000,92000,0
20250331,192300,33392115550,92000,92000,92000,92000,0
20250331,192200,33392115550,92000,92000,92000,92000,0
20250331,192100,33392115550,92000,92000,92000,92000,0
20250331,192000,33392115550,92000,92000,92000,92000,0
20250331,191900,33392115550,92000,92000,92000,92000,0
20250331,191800,33392115550,92000,92000,92000,92000,0
20250331,191700,33392115550,92000,92000,92000,92000,0
20250331,191600,33392115550,92000,92000,92000,92000,0
20250331,191500,33392115550,92000,92000,92000,92000,0
20250331,191400,33392115550,92000,92000,92000,92000,0
20250331,191300,33392115550,92000,92000,92000,92000,0
20250331,191200,33392115550,92000,92000,92000,92000,0
20250331,191100,33392115550,92000,92000,92000,92000,0
20250331,191000,33392115550,92000,92000,92000,92000,0
20250331,190900,33392115550,92000,92000,92000,92000,0
20250331,190800,33392115550,92000,92000,92000,92000,0
20250331,190700,33392115550,92000,92000,92000,92000,0
20250331,190600,33392115550,92000,92000,92000,92000,0
20250331,190500,33392115550,92000,92000,92000,92000,0
20250331,190400,33392115550,92000,92000,92000,92000,0
20250331,190300,33392115550,92000,92000,92000,92000,4716
20250331,190200,33392115550,92000,92000,92000,92000,0
20250331,190100,33392115550,92000,92000,92000,92000,0
20250331,190000,33392115550,92000,92000,92000,92000,0
20250331,185900,33392115550,92000,92000,92000,92000,0
20250331,185800,33392115550,92000,92000,92000,92000,0
20250331,185700,33392115550,92000,92000,92000,92000,0
20250331,185600,33392115550,92000,92000,92000,92000,0
20250331,185500,33392115550,92000,92000,92000,92000,0
20250331,185400,33392115550,92000,92000,92000,92000,0
20250331,185300,33392115550,92000,92000,92000,92000,0
20250331,185200,33392115550,92000,92000,92000,92000,0
20250331,185100,33392115550,92000,92000,92000,92000,0
20250331,185000,33392115550,92000,92000,92000,92000,0
20250331,184900,33392115550,92000,92000,92000,92000,0
20250331,184800,33392115550,92000,92000,92000,92000,0
20250331,184700,33392115550,92000,92000,92000,92000,0
20250331,184600,33392115550,92000,92000,92000,92000,0
20250331,184500,33392115550,92000,92000,92000,92000,0
20250331,184400,33392115550,92000,92000,92000,92000,0
20250331,184300,33392115550,92000,92000,92000,92000,0
20250331,184200,33392115550,92000,92000,92000,92000,0
20250331,184100,33392115550,92000,92000,92000,92000,0
20250331,184000,33392115550,92000,92000,92000,92000,0
20250331,183900,33392115550,92000,92000,92000,92000,0
20250331,183800,33392115550,92000,92000,92000,92000,0
20250331,183700,33392115550,92000,92000,92000,92000,0
20250331,183600,33392115550,92000,92000,92000,92000,0
20250331,183500,33392115550,92000,92000,92000,92000,0
20250331,183400,33392115550,92000,92000,92000,92000,0
20250331,183300,33392115550,92000,92000,92000,92000,4716
20250331,183200,33392115550,92000,92000,92000,92000,0
20250331,183100,33392115550,92000,92000,92000,92000,0
20250331,183000,33392115550,92000,92000,92000,92000,0
20250331,182900,33392115550,92000,92000,92000,92000,0
20250331,182800,33392115550,92000,92000,92000,92000,0
20250331,182700,33392115550,92000,92000,92000,92000,0
20250331,182600,33392115550,92000,92000,92000,92000,0
20250331,182500,33392115550,92000,92000,92000,92000,0
20250331,182400,33392115550,92000,92000,92000,92000,0
20250331,182300,33392115550,92000,92000,92000,92000,0
20250331,182200,33392115550,92000,92000,92000,92000,0
20250331,182100,33392115550,92000,92000,92000,92000,0
20250331,182000,33392115550,92000,92000,92000,92000,0
20250331,181900,33392115550,92000,92000,92000,92000,0
20250331,181800,33392115550,92000,92000,92000,92000,0
20250331,181700,33392115550,92000,92000,92000,92000,0
20250331,181600,33392115550,92000,92000,92000,92000,0
20250331,181500,33392115550,92000,92000,92000,92000,0
20250331,181400,33392115550,92000,92000,92000,92000,0
20250331,181300,33392115550,92000,92000,92000,92000,0
20250331,181200,33392115550,92000,92000,92000,92000,0
20250331,181100,33392115550,92000,92000,92000,92000,0
20250331,181000,33392115550,92000,92000,92000,92000,0
20250331,180900,33392115550,92000,92000,92000,92000,0
20250331,180800,33392115550,92000,92000,92000,92000,0
20250331,180700,33392115550,92000,92000,92000,92000,0
20250331,180600,33392115550,92000,92000,92000,92000,0
20250331,180500,33392115550,92000,92000,92000,92000,0
20250331,180400,33392115550,92000,92000,92000,92000,0
20250331,180300,33392115550,92000,92000,92000,92000,4716
20250331,180200,33392115550,92000,92000,92000,92000,0
20250331,180100,33392115550,92000,92000,92000,92000,0
20250331,180000,33392115550,92000,92000,92000,92000,0
20250331,175900,33392115550,92000,92000,92000,92000,0
20250331,175800,33392115550,92000,92000,92000,92000,0
20250331,175700,33392115550,92000,92000,92000,92000,0
20250331,175600,33392115550,92000,92000,92000,92000,0
20250331,175500,33392115550,92000,92000,92000,92000,0
20250331,175400,33392115550,92000,92000,92000,92000,0
20250331,175300,33392115550,92000,92000,92000,92000,0
20250331,175200,33392115550,92000,92000,92000,92000,0
20250331,175100,33392115550,92000,92000,92000,92000,0
20250331,175000,33392115550,92000,92000,92000,92000,0
20250331,174900,33392115550,92000,92000,92000,92000,0
20250331,174800,33392115550,92000,92000,92000,92000,0
20250331,174700,33392115550,92000,92000,92000,92000,0
20250331,174600,33392115550,92000,92000,92000,92000,0
20250331,174500,33392115550,92000,92000,92000,92000,0
20250331,174400,33392115550,92000,92000,92000,92000,0
20250331,174300,33392115550,92000,92000,92000,92000,0
20250331,174200,33392115550,92000,92000,92000,92000,0
20250331,174100,33392115550,92000,92000,92000,92000,0
20250331,174000,33392115550,92000,92000,92000,92000,0
20250331,173900,33392115550,92000,92000,92000,92000,0
20250331,173800,33392115550,92000,92000,92000,92000,0
20250331,173700,33392115550,92000,92000,92000,92000,0
20250331,173600,33392115550,92000,92000,92000,92000,0
20250331,173500,33392115550,92000,92000,92000,92000,0
20250331,173400,33392115550,92000,92000,92000,92000,0
20250331,173300,33392115550,92000,92000,92000,92000,4716
20250331,173200,33392115550,92000,92000,92000,92000,0
20250331,173100,33392115550,92000,92000,92000,92000,0
20250331,173000,33392115550,92000,92000,92000,92000,0
20250331,172900,33392115550,92000,92000,92000,92000,0
20250331,172800,33392115550,92000,92000,92000,92000,0
20250331,172700,33392115550,92000,92000,92000,92000,0
20250331,172600,33392115550,92000,92000,92000,92000,0
20250331,172500,33392115550,92000,92000,92000,92000,0
20250331,172400,33392115550,92000,92000,92000,92000,0
20250331,172300,33392115550,92000,92000,92000,92000,0
20250331,172200,33392115550,92000,92000,92000,92000,0
20250331,172100,33392115550,92000,92000,92000,92000,0
20250331,172000,33392115550,92000,92000,92000,92000,0
20250331,171900,33392115550,92000,92000,92000,92000,0
20250331,171800,33392115550,92000,92000,92000,92000,0
20250331,171700,33392115550,92000,92000,92000,92000,0
20250331,171600,33392115550,92000,92000,92000,92000,0
20250331,171500,33392115550,92000,92000,92000,92000,0
20250331,171400,33392115550,92000,92000,92000,92000,0
20250331,171300,33392115550,92000,92000,92000,92000,0
20250331,171200,33392115550,92000,92000,92000,92000,0
20250331,171100,33392115550,92000,92000,92000,92000,0
20250331,171000,33392115550,92000,92000,92000,92000,0
20250331,170900,33392115550,92000,92000,92000,92000,0
20250331,170800,33392115550,92000,92000,92000,92000,0
20250331,170700,33392115550,92000,92000,92000,92000,0
20250331,170600,33392115550,92000,92000,92000,92000,0
20250331,170500,33392115550,92000,92000,92000,92000,0
20250331,170400,33392115550,92000,92000,92000,92000,0
20250331,170300,33392115550,92000,92000,92000,92000,4716
20250331,170200,33392115550,92000,92000,92000,92000,0
20250331,170100,33392115550,92000,92000,92000,92000,0
20250331,170000,33392115550,92000,92000,92000,92000,0
20250331,165900,33392115550,92000,92000,92000,92000,0
20250331,165800,33392115550,92000,92000,92000,92000,0
20250331,165700,33392115550,92000,92000,92000,92000,0
20250331,165600,33392115550,92000,92000,92000,92000,0
20250331,165500,33392115550,92000,92000,92000,92000,0
20250331,165400,33392115550,92000,92000,92000,92000,0
20250331,165300,33392115550,92000,92000,92000,92000,0
20250331,165200,33392115550,92000,92000,92000,92000,0
20250331,165100,33392115550,92000,92000,92000,92000,0
20250331,165000,33392115550,92000,92000,92000,92000,0
20250331,164900,33392115550,92000,92000,92000,92000,0
20250331,164800,33392115550,92000,92000,92000,92000,0
20250331,164700,33392115550,92000,92000,92000,92000,0
20250331,164600,33392115550,92000,92000,92000,92000,0
20250331,164500,33392115550,92000,92000,92000,92000,0
20250331,164400,33392115550,92000,92000,92000,92000,0
20250331,164300,33392115550,92000,92000,92000,92000,0
20250331,164200,33392115550,92000,92000,92000,92000,0
20250331,164100,33392115550,92000,92000,92000,92000,0
20250331,164000,33392115550,92000,92000,92000,92000,0
20250331,163900,33392115550,92000,92000,92000,92000,0
20250331,163800,33392115550,92000,92000,92000,92000,0
20250331,163700,33392115550,92000,92000,92000,92000,0
20250331,163600,33392115550,92000,92000,92000,92000,0
20250331,163500,33392115550,92000,92000,92000,92000,0
20250331,163400,33392115550,92000,92000,92000,92000,0
20250331,163300,33392115550,92000,92000,92000,92000,4716
20250331,163200,33392115550,92000,92000,92000,92000,0
20250331,163100,33392115550,92000,92000,92000,92000,0
20250331,163000,33392115550,92000,92000,92000,92000,0
20250331,162900,33392115550,92000,92000,92000,92000,0
20250331,162800,33392115550,92000,92000,92000,92000,0
20250331,162700,33392115550,92000,92000,92000,92000,0
20250331,162600,33392115550,92000,92000,92000,92000,0
20250331,162500,33392115550,92000,92000,92000,92000,0
20250331,162400,33392115550,92000,92000,92000,92000,0
20250331,162300,33392115550,92000,92000,92000,92000,0
20250331,162200,33392115550,92000,92000,92000,92000,0
20250331,162100,33392115550,92000,92000,92000,92000,0
20250331,162000,33392115550,92000,92000,92000,92000,0
20250331,161900,33392115550,92000,92000,92000,92000,0
20250331,161800,33392115550,92000,92000,92000,92000,0
20250331,161700,33392115550,92000,92000,92000,92000,0
20250331,161600,33392115550,92000,92000,92000,92000,0
20250331,161500,33392115550,92000,92000,92000,92000,0
20250331,161400,33392115550,92000,92000,92000,92000,0
20250331,161300,33392115550,92000,92000,92000,92000,0
20250331,161200,33392115550,92000,92000,92000,92000,0
20250331,161100,33392115550,92000,92000,92000,92000,0
20250331,161000,33392115550,92000,92000,92000,92000,0
20250331,160900,33392115550,92000,92000,92000,92000,0
20250331,160800,33392115550,92000,92000,92000,92000,0
20250331,160700,33392115550,92000,92000,92000,92000,0
20250331,160600,33392115550,92000,92000,92000,92000,0
20250331,160500,33392115550,92000,92000,92000,92000,0
20250331,160400,33392115550,92000,92000,92000,92000,0
20250331,160300,33392115550,92000,92000,92000,92000,4716
20250331,160200,33392115550,92000,92000,92000,92000,0
20250331,160100,33392115550,92000,92000,92000,92000,0
20250331,160000,33392115550,92000,92000,92000,92000,0
20250331,155900,33392115550,92000,92000,92000,92000,0
20250331,155800,33392115550,92000,92000,92000,92000,0
20250331,155700,33392115550,92000,92000,92000,92000,0
20250331,155600,33392115550,92000,92000,92000,92000,0
20250331,155500,33392115550,92000,92000,92000,92000,0
20250331,155400,33392115550,92000,92000,92000,92000,0
20250331,155300,33392115550,92000,92000,92000,92000,0
20250331,155200,33392115550,92000,92000,92000,92000,0
20250331,155100,33392115550,92000,92000,92000,92000,0
20250331,155000,33392115550,92000,92000,92000,92000,0
20250331,154900,33392115550,92000,92000,92000,92000,0
20250331,154800,33392115550,92000,92000,92000,92000,0
20250331,154700,33392115550,92000,92000,92000,92000,0
20250331,154600,33392115550,92000,92000,92000,92000,0
20250331,154500,33392115550,92000,92000,92000,92000,0
20250331,154400,33392115550,92000,92000,92000,92000,0
20250331,154300,33392115550,92000,92000,92000,92000,0
20250331,154200,33392115550,92000,92000,92000,92000,0
20250331,154100,33392115550,92000,92000,92000,92000,0
20250331,154000,33392115550,92000,92000,92000,92000,0
20250331,153900,33392115550,92000,92000,92000,92000,0
20250331,153800,33392115550,92000,92000,92000,92000,0
20250331,153700,33392115550,92000,92000,92000,92000,0
20250331,153600,33392115550,92000,92000,92000,92000,0
20250331,153500,33392115550,92000,92000,92000,92000,0
20250331,153400,33392115550,92000,92000,92000,92000,0
20250331,153300,33392115550,92000,92000,92000,92000,4716
20250331,153200,33392115550,92000,92000,92000,92000,0
20250331,153100,33392115550,92000,92000,92000,92000,0
20250331,153000,33392115550,92000,92000,92000,92000,4716
20250331,152900,32958243550,92000,92000,92000,92000,0
20250331,152800,32958243550,92000,92000,92000,92000,0
20250331,152700,32958243550,92000,92000,92000,92000,0
20250331,152600,32958243550,92000,92000,92000,92000,0
20250331,152500,32958243550,92000,92000,92000,92000,0
20250331,152400,32958243550,92000,92000,92000,92000,0
20250331,152300,32958243550,92000,92000,92000,92000,0
20250331,152200,32958243550,92000,92000,92000,92000,0
20250331,152100,32958243550,92000,92000,92000,92000,0
20250331,152000,32958243550,92000,92000,92000,92000,0
20250331,151900,32958243550,92000,91900,92000,91900,743
20250331,151800,32889889450,92000,91900,92000,91700,2043
20250331,151700,32702135550,91900,91900,92000,91900,335
20250331,151600,32671319550,91900,92000,92000,91900,548
20250331,151500,32620932050,92000,91900,92000,91900,739
20250331,151400,32553016850,91800,91900,91900,91800,105
20250331,151300,32543373950,91900,91800,91900,91800,293
20250331,151200,32516466650,91800,91700,92200,91700,1651
20250331,151100,32364677450,91700,91200,91800,91100,4881
20250331,151000,31918669550,91200,91200,91200,91100,292
20250331,150900,31892042850,91100,91100,91200,91100,229
20250331,150800,31871169050,91200,91200,91200,91100,140
20250331,150700,31858402250,91200,91200,91200,91100,122
20250331,150600,31847282950,91200,91200,91200,91100,41
20250331,150500,31843544950,91100,91400,91400,91100,215
20250331,150400,31823938150,91400,91500,91500,91300,972
20250331,150300,31735114050,91400,91500,91500,91300,957
20250331,150200,31647641250,91500,91200,91500,91000,1344
20250331,150100,31524814250,91100,90800,91400,90800,4270
20250331,150000,31136158850,90900,90900,90900,90800,85
20250331,145900,31128439550,90900,90900,90900,90800,303
20250331,145800,31100913050,90800,90900,90900,90800,168
20250331,145700,31085658550,90800,90800,90900,90800,160
20250331,145600,31071126950,90900,90900,90900,90800,92
20250331,145500,31062767650,90800,90700,90900,90600,951
20250331,145400,30976418750,90700,90700,90700,90600,174
20250331,145300,30960640550,90700,90800,90800,90600,548
20250331,145200,30910895250,90700,90700,90800,90700,30
20250331,145100,30908172550,90800,90700,90800,90700,285
20250331,145000,30882304850,90700,90800,90900,90700,370
20250331,144900,30848718450,90900,90900,90900,90800,289
20250331,144800,30822458650,90900,90800,90900,90800,266
20250331,144700,30798302350,90900,90800,90900,90700,528
20250331,144600,30750364250,90700,90500,90800,90500,1038
20250331,144500,30656254050,90600,90500,90600,90500,1047
20250331,144400,30561399450,90600,90500,90600,90500,184
20250331,144300,30544736750,90600,90500,90600,90500,610
20250331,144200,30489527050,90500,90600,90700,90400,270
20250331,144100,30465088350,90600,90500,90700,90500,147
20250331,144000,30451775550,90500,90200,90800,90200,780
20250331,143900,30381226850,90300,90300,90300,90200,45
20250331,143800,30377167150,90200,90300,90300,90200,191
20250331,143700,30359938750,90300,90100,90300,90100,1716
20250331,143600,30205144050,90100,90100,90200,90100,60
20250331,143500,30199737450,90100,90200,90200,90100,147
20250331,143400,30186490250,90200,90300,90400,90200,486
20250331,143300,30142628450,90300,90300,90400,90300,404
20250331,143200,30106146150,90300,90400,90400,90300,85
20250331,143100,30098470250,90300,90400,90400,90300,329
20250331,143000,30068758150,90300,90500,90500,90300,502
20250331,142900,30023379250,90400,90500,90500,90400,72
20250331,142800,30016866050,90400,90500,90500,90400,57
20250331,142700,30011711550,90400,90500,90600,90400,143
20250331,142600,29998773150,90500,90400,90600,90400,273
20250331,142500,29974068550,90500,90500,90500,90400,523
20250331,142400,29926742950,90400,90500,90500,90400,46
20250331,142300,29922583950,90500,90500,90500,90400,56
20250331,142200,29917516750,90500,90400,90700,90400,1113
20250331,142100,29816738250,90500,90400,90500,90400,68
20250331,142000,29810590450,90400,90500,90500,90400,232
20250331,141900,29789614350,90500,90400,90600,90400,718
20250331,141800,29724687850,90300,90600,90600,90200,368
20250331,141700,29691438550,90400,90600,90600,90400,269
20250331,141600,29667082450,90600,90800,90800,90600,148
20250331,141500,29653670750,90800,90600,90900,90600,988
20250331,141400,29564051750,90700,90500,90700,90500,841
20250331,141300,29487822250,90600,90500,90600,90500,291
20250331,141200,29461481050,90600,90500,90600,90400,214
20250331,141100,29442114650,90400,90500,90600,90400,589
20250331,141000,29388813350,90500,90700,90700,90300,435
20250331,140900,29349483350,90600,90800,90800,90600,581
20250331,140800,29296793650,90700,90700,90800,90700,82
20250331,140700,29289353350,90700,90700,90800,90700,921
20250331,140600,29205815850,90800,91000,91000,90700,419
20250331,140500,29167760150,91000,90700,91000,90700,702
20250331,140400,29104026650,90700,90700,90700,90600,305
20250331,140300,29076365950,90700,90800,90800,90600,397
20250331,140200,29040378250,90800,90600,90800,90500,891
20250331,140100,28959574850,90700,90800,90800,90600,191
20250331,140000,28942237750,90900,90400,90900,90400,294
20250331,135900,28915604850,90400,90600,90600,90400,248
20250331,135800,28893153550,90600,90200,90700,90200,1009
20250331,135700,28802039650,90200,90300,90300,90200,64
20250331,135600,28796266750,90300,90400,90400,90200,443
20250331,135500,28756291550,90400,90300,90600,90200,213
20250331,135400,28737056350,90300,90400,90500,90300,968
20250331,135300,28649585050,90300,90400,90400,90300,64
20250331,135200,28643805050,90400,90500,90600,90300,165
20250331,135100,28628886250,90800,90500,90800,90500,458
20250331,135000,28587361050,90500,90100,90500,90100,1160
20250331,134900,28482728350,90100,90200,90200,90100,359
20250331,134800,28450374650,90100,90100,90200,90100,75
20250331,134700,28443616450,90200,90200,90200,90100,707
20250331,134600,28379880050,90200,90100,90300,90100,634
20250331,134500,28322713250,90200,90300,90400,90100,1367
20250331,134400,28199336950,90300,90300,90400,90300,88
20250331,134300,28191388450,90400,90500,90500,90300,177
20250331,134200,28175389350,90400,90300,90500,90300,237
20250331,134100,28153968950,90300,90300,90300,90200,409
20250331,134000,28117040050,90400,90400,90500,90200,82
20250331,133900,28109637050,90300,90100,90400,90000,1336
20250331,133800,27989212450,90200,90100,90200,90000,587
20250331,133700,27936313450,90100,90100,90100,90000,335
20250331,133600,27906131100,90100,90100,90200,90000,528
20250331,133500,27858583800,90100,90100,90100,90000,488
20250331,133400,27814616700,90000,90100,90100,90000,1063
20250331,133300,27718917200,90100,90300,90300,90100,760
20250331,133200,27650386100,90300,90400,90500,90300,689
20250331,133100,27588114250,90400,90300,90400,90300,269
20250331,133000,27563798250,90400,90400,90400,90300,372
20250331,132900,27530182850,90300,90500,90500,90300,184
20250331,132800,27513553350,90500,90400,90500,90400,794
20250331,132700,27441737250,90500,90300,90500,90200,323
20250331,132600,27412536850,90300,90100,90300,90000,2193
20250331,132500,27214935750,89900,90100,90100,89800,747
20250331,132400,27147757750,90000,90300,90300,89800,4425
20250331,132300,26749299850,90400,90200,90400,90200,342
20250331,132200,26718419950,90300,90400,90400,90300,412
20250331,132100,26681193850,90400,90400,90600,90300,775
20250331,132000,26611101550,90400,90200,90400,90100,2020
20250331,131900,26428880700,90200,90100,90200,90100,1333
20250331,131800,26308649100,90100,90200,90200,90100,1059
20250331,131700,26213158200,90200,90200,90200,90100,4301
20250331,131600,25825607200,90300,90700,90700,90200,2212
20250331,131500,25625504400,90700,90700,90900,90600,874
20250331,131400,25546170600,90800,91000,91100,90800,715
20250331,131300,25481181200,91000,90900,91000,90800,1380
20250331,131200,25355747200,91000,91000,91100,90900,603
20250331,131100,25300872100,90900,91000,91100,90800,594
20250331,131000,25246852500,91000,91200,91200,90900,1475
20250331,130900,25112604200,91200,91300,91400,91100,342
20250331,130800,25081396300,91200,91200,91200,91100,274
20250331,130700,25056411300,91200,91100,91200,91100,709
20250331,130600,24991774800,91200,91100,91300,91000,408
20250331,130500,24954584400,91000,91400,91400,91000,1753
20250331,130400,24794588500,91450,91600,91600,91400,291
20250331,130300,24767952900,91600,92000,92000,91400,2808
20250331,130200,24510593100,91900,92200,92300,91900,2932
20250331,130100,24240692800,92200,92400,92400,92200,2159
20250331,130000,24041527200,92300,92500,92500,92300,89
20250331,125900,24033298900,92400,92500,92500,92400,209
20250331,125800,24013985500,92400,92500,92500,92400,164
20250331,125700,23998830300,92400,92400,92500,92400,26
20250331,125600,23996427200,92400,92400,92500,92400,256
20250331,125500,23972757100,92400,92500,92500,92400,247
20250331,125400,23949931100,92400,92400,92500,92300,139
20250331,125300,23937087500,92300,92300,92400,92300,206
20250331,125200,23918053700,92300,92300,92400,92300,1631
20250331,125100,23767512000,92200,92300,92300,92200,46
20250331,125000,23763269500,92300,92500,92500,92200,192
20250331,124900,23745545500,92500,92500,92500,92200,116
20250331,124800,23734824700,92200,92600,92600,92200,3580
20250331,124700,23404375750,92600,92500,92600,92500,3
20250331,124600,23404098150,92600,92600,92600,92500,87
20250331,124500,23396047250,92600,92800,92800,92500,58
20250331,124400,23390674450,92600,92600,92700,92500,1301
20250331,124300,23270194150,92600,92600,92700,92600,393
20250331,124200,23233793350,92600,92800,92900,92600,621
20250331,124100,23176222850,92900,92900,92900,92700,206
20250331,124000,23157100650,93000,93000,93000,92900,17
20250331,123900,23155519750,92900,92900,93000,92800,78
20250331,123800,23148272450,93000,93000,93000,92900,40
20250331,123700,23144554550,93100,93100,93100,93000,153
20250331,123600,23130318350,93000,93100,93100,93000,55
20250331,123500,23125197950,93200,93200,93200,93100,341
20250331,123400,23093416950,93200,93300,93300,93200,25
20250331,123300,23091084550,93200,93100,93200,93100,122
20250331,123200,23079714650,93200,93100,93200,93100,427
20250331,123100,23039919350,93100,93200,93300,93100,231
20250331,123000,23018389850,93200,93300,93300,93200,306
20250331,122900,22989843650,93300,93200,93300,93200,166
20250331,122800,22974371950,93300,93200,93300,93100,428
20250331,122700,22934482050,93200,93300,93400,93100,203
20250331,122600,22915557650,93300,93200,93500,93200,559
20250331,122500,22863430550,93100,93200,93200,93100,16
20250331,122400,22861939450,93100,93000,93100,93000,267
20250331,122300,22837102350,93300,92900,93300,92900,115
20250331,122200,22826408250,92900,93000,93000,92800,26
20250331,122100,22823992850,92900,92700,92900,92700,226
20250331,122000,22803016350,92700,92800,92800,92700,783
20250331,121900,22730354550,92900,92900,92900,92900,19
20250331,121800,22728589450,92900,92800,93000,92800,118
20250331,121700,22717627350,92900,92900,92900,92800,55
20250331,121600,22712518350,92900,92900,92900,92900,148
20250331,121500,22698769150,92800,92900,92900,92800,298
20250331,121400,22671102150,92900,93300,93300,92800,232
20250331,121300,22649549150,93300,92700,93300,92700,510
20250331,121200,22602217550,92700,92800,92900,92700,231
20250331,121100,22580785550,92800,92900,92900,92800,59
20250331,121000,22575310250,92900,92900,92900,92800,60
20250331,120900,22569740050,92900,92800,92900,92700,145
20250331,120800,22556282950,92700,92700,92700,92600,452
20250331,120700,22514382650,92600,92700,92800,92600,407
20250331,120600,22476667050,92800,92900,92900,92800,180
20250331,120500,22459960250,92900,92700,92900,92700,389
20250331,120400,22423861850,92700,93100,93100,92700,2293
20250331,120300,22210745050,93000,93200,93200,93000,226
20250331,120200,22189721050,93200,93200,93300,93000,872
20250331,120100,22108495550,93300,93300,93300,93200,78
20250331,120000,22101218350,93300,93400,93400,93200,177
20250331,115900,22084700050,93400,93300,93400,93200,352
20250331,115800,22051853950,93500,93500,93500,93300,173
20250331,115700,22035693150,93500,93500,93500,93400,60
20250331,115600,22030083850,93500,93400,93500,93400,34
20250331,115500,22026905150,93500,93500,93500,93400,117
20250331,115400,22015974250,93500,93400,93500,93400,39
20250331,115300,22012328050,93500,93500,93500,93400,101
20250331,115200,22002891350,93400,93300,93400,93200,1130
20250331,115100,21897387850,93300,93400,93400,93300,34
20250331,115000,21894212550,93400,93400,93400,93300,66
20250331,114900,21888048250,93400,93400,93400,93300,101
20250331,114800,21878615050,93400,93300,93400,93300,81
20250331,114700,21871049850,93400,93400,93400,93300,202
20250331,114600,21852183250,93300,93500,93500,93300,33
20250331,114500,21849098350,93300,93300,93500,93200,755
20250331,114400,21778623250,93300,93400,93400,93300,236
20250331,114300,21756602650,93300,93500,93500,93300,354
20250331,114200,21723507350,93400,93400,93500,93400,216
20250331,114100,21703326750,93400,93300,93500,93300,157
20250331,114000,21688661650,93300,93400,93500,93300,73
20250331,113900,21681841150,93400,93300,93400,93200,497
20250331,113800,21635437450,93400,93300,93400,93200,177
20250331,113700,21618924850,93200,93300,93300,93200,264
20250331,113600,21594315850,93400,93300,93400,93200,34
20250331,113500,21591143550,93300,93300,93300,93200,114
20250331,113400,21580510650,93300,93300,93300,93200,125
20250331,113300,21568852950,93300,93300,93400,93300,242
20250331,113200,21546273850,93300,93300,93400,93200,256
20250331,113100,21522388050,93400,93400,93400,93300,141
20250331,113000,21509219350,93400,93400,93400,93300,72
20250331,112900,21502497850,93300,93500,93500,93300,379
20250331,112800,21467093350,93500,93400,93500,93400,59
20250331,112700,21461579050,93400,93400,93500,93400,51
20250331,112600,21456812050,93500,93400,93500,93400,40
20250331,112500,21453072150,93500,93500,93500,93400,123
20250331,112400,21441571850,93500,93500,93500,93400,53
20250331,112300,21436616700,93500,93400,93500,93400,136
20250331,112200,21423905000,93500,93300,93500,93300,204
20250331,112100,21404860500,93300,93300,93300,93200,89
20250331,112000,21396557400,93300,93600,93600,93200,781
20250331,111900,21323596300,93600,93700,93700,93600,163
20250331,111800,21308327800,93700,93700,93700,93500,228
20250331,111700,21287003100,93600,93400,93600,93400,1053
20250331,111600,21188556000,93400,93500,93600,93400,274
20250331,111500,21162945300,93600,93550,93600,93500,29
20250331,111400,21160231650,93500,93600,93600,93500,122
20250331,111300,21148818350,93600,93500,93600,93400,374
20250331,111200,21113844150,93500,93500,93500,93400,162
20250331,111100,21098703050,93500,93500,93500,93400,148
20250331,111000,21084867550,93500,93500,93500,93400,55
20250331,110900,21079725850,93500,93500,93500,93400,41
20250331,110800,21075892750,93500,93500,93500,93400,227
20250331,110700,21054669050,93500,93600,93600,93400,360
20250331,110600,21021002050,93600,93600,93600,93500,157
20250331,110500,21006316300,93600,93500,93600,93500,21
20250331,110400,21004351000,93600,93600,93700,93500,612
20250331,110300,20947067900,93600,93600,93600,93500,48
20250331,110200,20942575400,93600,93600,93600,93500,29
20250331,110100,20939861900,93500,93600,93600,93500,422
20250331,110000,20900402300,93600,93600,93600,93500,13
20250331,105900,20899185700,93600,93700,93700,93500,157
20250331,105800,20884499100,93700,93600,93700,93500,612
20250331,105700,20827177500,93600,93600,93700,93500,170
20250331,105600,20811259000,93600,93500,93600,93400,341
20250331,105500,20779374500,93500,93500,93600,93500,203
20250331,105400,20760377000,93600,93500,93600,93500,738
20250331,105300,20691372600,93600,93500,93600,93500,765
20250331,105200,20619795500,93500,93800,93900,93500,357
20250331,105100,20586383300,93900,93800,93900,93800,566
20250331,105000,20533289400,93800,93900,93900,93800,184
20250331,104900,20516013500,93800,93900,93900,93800,217
20250331,104800,20495656600,93800,93900,93900,93800,278
20250331,104700,20469579000,93900,94000,94000,93800,132
20250331,104600,20457184600,94000,94000,94100,93900,594
20250331,104500,20401350400,94000,94200,94200,94000,478
20250331,104400,20356389900,94200,94300,94300,94100,143
20250331,104300,20342916000,94400,94400,94500,94400,108
20250331,104200,20332715200,94500,94500,94500,94400,120
20250331,104100,20321381800,94400,94800,94800,94400,223
20250331,104000,20300278900,94900,94800,94900,94800,109
20250331,103900,20289935300,94800,94800,95000,94700,1658
20250331,103800,20132655800,94700,94500,94700,94500,295
20250331,103700,20104739300,94200,94400,94500,94200,561
20250331,103600,20051809200,94400,94500,94500,94300,78
20250331,103500,20044445750,94300,94400,94500,94200,88
20250331,103400,20036145550,94400,94500,94500,94300,505
20250331,103300,19988471050,94400,94300,94400,94300,376
20250331,103200,19952977450,94400,94700,94700,94400,314
20250331,103100,19923306850,94700,94800,94800,94500,549
20250331,103000,19871316650,94800,94700,94800,94700,240
20250331,102900,19848566850,94700,95000,95000,94700,3791
20250331,102800,19488852750,95000,95000,95100,95000,442
20250331,102700,19446861350,95000,95100,95200,95000,1543
20250331,102600,19300148350,95100,95200,95200,95100,368
20250331,102500,19265125650,95100,95000,95200,94900,1417
20250331,102400,19130460450,95000,94900,95100,94900,3138
20250331,102300,18832352450,94900,94700,95000,94700,2125
20250331,102200,18630731250,94600,94700,94800,94600,198
20250331,102100,18611973650,94700,94400,94700,94300,1006
20250331,102000,18516945150,94400,94900,94900,94300,1437
20250331,101900,18380848550,94800,95000,95100,94800,8370
20250331,101800,17585779750,95000,94900,95000,94700,1759
20250331,101700,17418851550,94900,94750,95000,94750,1146
20250331,101600,17310130200,94800,94650,95000,94650,3360
20250331,101500,16991451250,94650,94500,94700,94300,2100
20250331,101400,16792878700,94500,94100,94500,93900,1986
20250331,101300,16605591600,94100,94200,94300,94000,672
20250331,101200,16542269900,94000,94000,94200,93900,1733
20250331,101100,16379255600,94000,94000,94100,93900,1083
20250331,101000,16277391500,94000,93700,94200,93700,5289
20250331,100900,15780428800,93700,93700,93700,93500,1482
20250331,100800,15641589500,93600,93500,93700,93400,1145
20250331,100700,15534456400,93400,93600,93700,93400,739
20250331,100600,15465300700,93600,93400,93600,93400,1002
20250331,100500,15371655400,93400,93300,93400,93300,32
20250331,100400,15368666800,93300,93400,93400,93300,78
20250331,100300,15361387700,93300,93300,93500,93100,295
20250331,100200,15333845900,93200,93000,93300,93000,1955
20250331,100100,15151920600,93000,93200,93200,92800,730
20250331,100000,15084092500,93000,93300,93300,92900,1862
20250331,095900,14910800200,93300,93400,93400,93200,74
20250331,095800,14903895200,93300,93400,93500,93300,418
20250331,095700,14864857300,93500,93400,93500,93400,112
20250331,095600,14854394500,93400,93500,93500,93300,202
20250331,095500,14835525800,93400,93100,93500,93000,823
20250331,095400,14758717700,93200,93100,93500,93100,525
20250331,095300,14709780500,93200,93400,93400,93100,879
20250331,095200,14627871100,93400,93500,93800,93100,3214
20250331,095100,14328108500,93500,93600,93900,93500,1110
20250331,095000,14224085400,93500,93300,93500,93300,1187
20250331,094900,14113183000,93300,93300,93400,93300,254
20250331,094800,14089477900,93350,93400,93500,93350,215
20250331,094700,14069381500,93300,93300,93500,93200,474
20250331,094600,14025112700,93300,93200,93400,93200,484
20250331,094500,13979966600,93200,93800,93800,93200,1820
20250331,094400,13810000400,93800,93600,93900,93500,3261
20250331,094300,13504280000,93700,93400,93700,93400,1006
20250331,094200,13410167700,93500,93500,93500,93200,709
20250331,094100,13343998400,93500,93400,93500,93300,1516
20250331,094000,13202401700,93400,93400,93600,93200,1581
20250331,093900,13054662500,93400,93300,93400,93200,1182
20250331,093800,12944367800,93300,93300,93400,93100,615
20250331,093700,12886997500,93400,93400,93400,93200,109
20250331,093600,12876826400,93400,93600,93600,93300,918
20250331,093500,12791086200,93600,93600,93600,93400,1639
20250331,093400,12637889200,93700,93600,93700,93600,387
20250331,093300,12601662900,93700,93600,93700,93400,1077
20250331,093200,12500858600,93500,93400,93600,93300,1084
20250331,093100,12399469300,93600,93700,93800,93200,1766
20250331,093000,12234294300,93800,93600,93800,93600,2238
20250331,092900,12024536900,93600,93500,93600,93400,522
20250331,092800,11975728400,93500,93000,93500,93000,2891
20250331,092700,11705881700,93000,93000,93100,92900,568
20250331,092600,11653049300,93000,93000,93200,92800,2613
20250331,092500,11410164400,93000,93200,93300,92900,3368
20250331,092400,11097024300,93200,93300,93300,93200,1749
20250331,092300,10933948500,93200,93100,93400,93100,732
20250331,092200,10865695900,93100,92900,93400,92900,786
20250331,092100,10792447700,93200,92900,93500,92800,2167
20250331,092000,10590604700,92900,92900,93000,92800,2071
20250331,091900,10398137100,92800,93100,93100,92800,750
20250331,091800,10328398900,93200,93300,93400,93100,185
20250331,091700,10311159400,93400,93300,93500,92900,2144
20250331,091600,10111096700,93200,93100,93200,93100,2220
20250331,091500,9904293050,93300,93500,93500,92700,2255
20250331,091400,9694272250,93400,93100,93600,92800,4218
20250331,091300,9301605350,93100,93700,93800,93100,2781
20250331,091200,9041932450,93800,94500,94600,93700,2414
20250331,091100,8814957850,94500,94700,95000,94300,3499
20250331,091000,8483770000,94700,95000,95000,94600,3462
20250331,090900,8155447000,95000,94600,95100,94500,16629
20250331,090800,6577044700,94500,94100,94900,93900,5342
20250331,090700,6071919400,94100,94300,94900,93700,6137
20250331,090600,5493686400,94000,94900,94900,93600,8742
20250331,090500,4670924600,95000,95500,95900,94600,9964
20250331,090400,3720699700,95500,94300,96000,94200,19309
20250331,090300,1877075700,94600,93000,94700,93000,7453
20250331,090200,1177870050,93000,92200,93000,92100,3368
20250331,090100,866075900,92100,90700,92500,90600,4362
20250331,090000,467477200,90300,90200,90800,90000,4953