KissMeData/101930/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201000,415011050,32250,32250,32250,32250,246
20250331,200900,415011050,32250,32250,32250,32250,0
20250331,200800,415011050,32250,32250,32250,32250,0
20250331,200700,415011050,32250,32250,32250,32250,0
20250331,200600,415011050,32250,32250,32250,32250,0
20250331,200500,415011050,32250,32250,32250,32250,0
20250331,200400,415011050,32250,32250,32250,32250,0
20250331,200300,415011050,32250,32250,32250,32250,0
20250331,200200,415011050,32250,32250,32250,32250,0
20250331,200100,415011050,32250,32250,32250,32250,0
20250331,200000,415011050,32250,32250,32250,32250,0
20250331,195900,415011050,32250,32250,32250,32250,0
20250331,195800,415011050,32250,32250,32250,32250,0
20250331,195700,415011050,32250,32250,32250,32250,0
20250331,195600,415011050,32250,32250,32250,32250,0
20250331,195500,415011050,32250,32250,32250,32250,0
20250331,195400,415011050,32250,32250,32250,32250,0
20250331,195300,415011050,32250,32250,32250,32250,0
20250331,195200,415011050,32250,32250,32250,32250,0
20250331,195100,415011050,32250,32250,32250,32250,0
20250331,195000,415011050,32250,32250,32250,32250,0
20250331,194900,415011050,32250,32250,32250,32250,0
20250331,194800,415011050,32250,32250,32250,32250,0
20250331,194700,415011050,32250,32250,32250,32250,0
20250331,194600,415011050,32250,32250,32250,32250,0
20250331,194500,415011050,32250,32250,32250,32250,0
20250331,194400,415011050,32250,32250,32250,32250,0
20250331,194300,415011050,32250,32250,32250,32250,0
20250331,194200,415011050,32250,32250,32250,32250,0
20250331,194100,415011050,32250,32250,32250,32250,0
20250331,194000,415011050,32250,32250,32250,32250,246
20250331,193900,415011050,32250,32250,32250,32250,0
20250331,193800,415011050,32250,32250,32250,32250,0
20250331,193700,415011050,32250,32250,32250,32250,0
20250331,193600,415011050,32250,32250,32250,32250,0
20250331,193500,415011050,32250,32250,32250,32250,0
20250331,193400,415011050,32250,32250,32250,32250,0
20250331,193300,415011050,32250,32250,32250,32250,0
20250331,193200,415011050,32250,32250,32250,32250,0
20250331,193100,415011050,32250,32250,32250,32250,0
20250331,193000,415011050,32250,32250,32250,32250,0
20250331,192900,415011050,32250,32250,32250,32250,0
20250331,192800,415011050,32250,32250,32250,32250,0
20250331,192700,415011050,32250,32250,32250,32250,0
20250331,192600,415011050,32250,32250,32250,32250,0
20250331,192500,415011050,32250,32250,32250,32250,0
20250331,192400,415011050,32250,32250,32250,32250,0
20250331,192300,415011050,32250,32250,32250,32250,0
20250331,192200,415011050,32250,32250,32250,32250,0
20250331,192100,415011050,32250,32250,32250,32250,0
20250331,192000,415011050,32250,32250,32250,32250,0
20250331,191900,415011050,32250,32250,32250,32250,0
20250331,191800,415011050,32250,32250,32250,32250,0
20250331,191700,415011050,32250,32250,32250,32250,0
20250331,191600,415011050,32250,32250,32250,32250,0
20250331,191500,415011050,32250,32250,32250,32250,0
20250331,191400,415011050,32250,32250,32250,32250,0
20250331,191300,415011050,32250,32250,32250,32250,0
20250331,191200,415011050,32250,32250,32250,32250,0
20250331,191100,415011050,32250,32250,32250,32250,0
20250331,191000,415011050,32250,32250,32250,32250,246
20250331,190900,415011050,32250,32250,32250,32250,0
20250331,190800,415011050,32250,32250,32250,32250,0
20250331,190700,415011050,32250,32250,32250,32250,0
20250331,190600,415011050,32250,32250,32250,32250,0
20250331,190500,415011050,32250,32250,32250,32250,0
20250331,190400,415011050,32250,32250,32250,32250,0
20250331,190300,415011050,32250,32250,32250,32250,0
20250331,190200,415011050,32250,32250,32250,32250,0
20250331,190100,415011050,32250,32250,32250,32250,0
20250331,190000,415011050,32250,32250,32250,32250,0
20250331,185900,415011050,32250,32250,32250,32250,0
20250331,185800,415011050,32250,32250,32250,32250,0
20250331,185700,415011050,32250,32250,32250,32250,0
20250331,185600,415011050,32250,32250,32250,32250,0
20250331,185500,415011050,32250,32250,32250,32250,0
20250331,185400,415011050,32250,32250,32250,32250,0
20250331,185300,415011050,32250,32250,32250,32250,0
20250331,185200,415011050,32250,32250,32250,32250,0
20250331,185100,415011050,32250,32250,32250,32250,0
20250331,185000,415011050,32250,32250,32250,32250,0
20250331,184900,415011050,32250,32250,32250,32250,0
20250331,184800,415011050,32250,32250,32250,32250,0
20250331,184700,415011050,32250,32250,32250,32250,0
20250331,184600,415011050,32250,32250,32250,32250,0
20250331,184500,415011050,32250,32250,32250,32250,0
20250331,184400,415011050,32250,32250,32250,32250,0
20250331,184300,415011050,32250,32250,32250,32250,0
20250331,184200,415011050,32250,32250,32250,32250,0
20250331,184100,415011050,32250,32250,32250,32250,0
20250331,184000,415011050,32250,32250,32250,32250,246
20250331,183900,415011050,32250,32250,32250,32250,0
20250331,183800,415011050,32250,32250,32250,32250,0
20250331,183700,415011050,32250,32250,32250,32250,0
20250331,183600,415011050,32250,32250,32250,32250,0
20250331,183500,415011050,32250,32250,32250,32250,0
20250331,183400,415011050,32250,32250,32250,32250,0
20250331,183300,415011050,32250,32250,32250,32250,0
20250331,183200,415011050,32250,32250,32250,32250,0
20250331,183100,415011050,32250,32250,32250,32250,0
20250331,183000,415011050,32250,32250,32250,32250,0
20250331,182900,415011050,32250,32250,32250,32250,0
20250331,182800,415011050,32250,32250,32250,32250,0
20250331,182700,415011050,32250,32250,32250,32250,0
20250331,182600,415011050,32250,32250,32250,32250,0
20250331,182500,415011050,32250,32250,32250,32250,0
20250331,182400,415011050,32250,32250,32250,32250,0
20250331,182300,415011050,32250,32250,32250,32250,0
20250331,182200,415011050,32250,32250,32250,32250,0
20250331,182100,415011050,32250,32250,32250,32250,0
20250331,182000,415011050,32250,32250,32250,32250,0
20250331,181900,415011050,32250,32250,32250,32250,0
20250331,181800,415011050,32250,32250,32250,32250,0
20250331,181700,415011050,32250,32250,32250,32250,0
20250331,181600,415011050,32250,32250,32250,32250,0
20250331,181500,415011050,32250,32250,32250,32250,0
20250331,181400,415011050,32250,32250,32250,32250,0
20250331,181300,415011050,32250,32250,32250,32250,0
20250331,181200,415011050,32250,32250,32250,32250,0
20250331,181100,415011050,32250,32250,32250,32250,0
20250331,181000,415011050,32250,32250,32250,32250,246
20250331,180900,415011050,32250,32250,32250,32250,0
20250331,180800,415011050,32250,32250,32250,32250,0
20250331,180700,415011050,32250,32250,32250,32250,0
20250331,180600,415011050,32250,32250,32250,32250,0
20250331,180500,415011050,32250,32250,32250,32250,0
20250331,180400,415011050,32250,32250,32250,32250,0
20250331,180300,415011050,32250,32250,32250,32250,0
20250331,180200,415011050,32250,32250,32250,32250,0
20250331,180100,415011050,32250,32250,32250,32250,0
20250331,180000,415011050,32250,32250,32250,32250,0
20250331,175900,415011050,32250,32250,32250,32250,0
20250331,175800,415011050,32250,32250,32250,32250,0
20250331,175700,415011050,32250,32250,32250,32250,0
20250331,175600,415011050,32250,32250,32250,32250,0
20250331,175500,415011050,32250,32250,32250,32250,0
20250331,175400,415011050,32250,32250,32250,32250,0
20250331,175300,415011050,32250,32250,32250,32250,0
20250331,175200,415011050,32250,32250,32250,32250,0
20250331,175100,415011050,32250,32250,32250,32250,0
20250331,175000,415011050,32250,32250,32250,32250,0
20250331,174900,415011050,32250,32250,32250,32250,0
20250331,174800,415011050,32250,32250,32250,32250,0
20250331,174700,415011050,32250,32250,32250,32250,0
20250331,174600,415011050,32250,32250,32250,32250,0
20250331,174500,415011050,32250,32250,32250,32250,0
20250331,174400,415011050,32250,32250,32250,32250,0
20250331,174300,415011050,32250,32250,32250,32250,0
20250331,174200,415011050,32250,32250,32250,32250,0
20250331,174100,415011050,32250,32250,32250,32250,0
20250331,174000,415011050,32250,32250,32250,32250,246
20250331,173900,415011050,32250,32250,32250,32250,0
20250331,173800,415011050,32250,32250,32250,32250,0
20250331,173700,415011050,32250,32250,32250,32250,0
20250331,173600,415011050,32250,32250,32250,32250,0
20250331,173500,415011050,32250,32250,32250,32250,0
20250331,173400,415011050,32250,32250,32250,32250,0
20250331,173300,415011050,32250,32250,32250,32250,0
20250331,173200,415011050,32250,32250,32250,32250,0
20250331,173100,415011050,32250,32250,32250,32250,0
20250331,173000,415011050,32250,32250,32250,32250,0
20250331,172900,415011050,32250,32250,32250,32250,0
20250331,172800,415011050,32250,32250,32250,32250,0
20250331,172700,415011050,32250,32250,32250,32250,0
20250331,172600,415011050,32250,32250,32250,32250,0
20250331,172500,415011050,32250,32250,32250,32250,0
20250331,172400,415011050,32250,32250,32250,32250,0
20250331,172300,415011050,32250,32250,32250,32250,0
20250331,172200,415011050,32250,32250,32250,32250,0
20250331,172100,415011050,32250,32250,32250,32250,0
20250331,172000,415011050,32250,32250,32250,32250,0
20250331,171900,415011050,32250,32250,32250,32250,0
20250331,171800,415011050,32250,32250,32250,32250,0
20250331,171700,415011050,32250,32250,32250,32250,0
20250331,171600,415011050,32250,32250,32250,32250,0
20250331,171500,415011050,32250,32250,32250,32250,0
20250331,171400,415011050,32250,32250,32250,32250,0
20250331,171300,415011050,32250,32250,32250,32250,0
20250331,171200,415011050,32250,32250,32250,32250,0
20250331,171100,415011050,32250,32250,32250,32250,0
20250331,171000,415011050,32250,32250,32250,32250,246
20250331,170900,415011050,32250,32250,32250,32250,0
20250331,170800,415011050,32250,32250,32250,32250,0
20250331,170700,415011050,32250,32250,32250,32250,0
20250331,170600,415011050,32250,32250,32250,32250,0
20250331,170500,415011050,32250,32250,32250,32250,0
20250331,170400,415011050,32250,32250,32250,32250,0
20250331,170300,415011050,32250,32250,32250,32250,0
20250331,170200,415011050,32250,32250,32250,32250,0
20250331,170100,415011050,32250,32250,32250,32250,0
20250331,170000,415011050,32250,32250,32250,32250,0
20250331,165900,415011050,32250,32250,32250,32250,0
20250331,165800,415011050,32250,32250,32250,32250,0
20250331,165700,415011050,32250,32250,32250,32250,0
20250331,165600,415011050,32250,32250,32250,32250,0
20250331,165500,415011050,32250,32250,32250,32250,0
20250331,165400,415011050,32250,32250,32250,32250,0
20250331,165300,415011050,32250,32250,32250,32250,0
20250331,165200,415011050,32250,32250,32250,32250,0
20250331,165100,415011050,32250,32250,32250,32250,0
20250331,165000,415011050,32250,32250,32250,32250,0
20250331,164900,415011050,32250,32250,32250,32250,0
20250331,164800,415011050,32250,32250,32250,32250,0
20250331,164700,415011050,32250,32250,32250,32250,0
20250331,164600,415011050,32250,32250,32250,32250,0
20250331,164500,415011050,32250,32250,32250,32250,0
20250331,164400,415011050,32250,32250,32250,32250,0
20250331,164300,415011050,32250,32250,32250,32250,0
20250331,164200,415011050,32250,32250,32250,32250,0
20250331,164100,415011050,32250,32250,32250,32250,0
20250331,164000,415011050,32250,32250,32250,32250,246
20250331,163900,415011050,32250,32250,32250,32250,0
20250331,163800,415011050,32250,32250,32250,32250,0
20250331,163700,415011050,32250,32250,32250,32250,0
20250331,163600,415011050,32250,32250,32250,32250,0
20250331,163500,415011050,32250,32250,32250,32250,0
20250331,163400,415011050,32250,32250,32250,32250,0
20250331,163300,415011050,32250,32250,32250,32250,0
20250331,163200,415011050,32250,32250,32250,32250,0
20250331,163100,415011050,32250,32250,32250,32250,0
20250331,163000,415011050,32250,32250,32250,32250,0
20250331,162900,415011050,32250,32250,32250,32250,0
20250331,162800,415011050,32250,32250,32250,32250,0
20250331,162700,415011050,32250,32250,32250,32250,0
20250331,162600,415011050,32250,32250,32250,32250,0
20250331,162500,415011050,32250,32250,32250,32250,0
20250331,162400,415011050,32250,32250,32250,32250,0
20250331,162300,415011050,32250,32250,32250,32250,0
20250331,162200,415011050,32250,32250,32250,32250,0
20250331,162100,415011050,32250,32250,32250,32250,0
20250331,162000,415011050,32250,32250,32250,32250,0
20250331,161900,415011050,32250,32250,32250,32250,0
20250331,161800,415011050,32250,32250,32250,32250,0
20250331,161700,415011050,32250,32250,32250,32250,0
20250331,161600,415011050,32250,32250,32250,32250,0
20250331,161500,415011050,32250,32250,32250,32250,0
20250331,161400,415011050,32250,32250,32250,32250,0
20250331,161300,415011050,32250,32250,32250,32250,0
20250331,161200,415011050,32250,32250,32250,32250,0
20250331,161100,415011050,32250,32250,32250,32250,0
20250331,161000,415011050,32250,32250,32250,32250,246
20250331,160900,415011050,32250,32250,32250,32250,0
20250331,160800,415011050,32250,32250,32250,32250,0
20250331,160700,415011050,32250,32250,32250,32250,0
20250331,160600,415011050,32250,32250,32250,32250,0
20250331,160500,415011050,32250,32250,32250,32250,0
20250331,160400,415011050,32250,32250,32250,32250,0
20250331,160300,415011050,32250,32250,32250,32250,0
20250331,160200,415011050,32250,32250,32250,32250,0
20250331,160100,415011050,32250,32250,32250,32250,0
20250331,160000,415011050,32250,32250,32250,32250,0
20250331,155900,415011050,32250,32250,32250,32250,0
20250331,155800,415011050,32250,32250,32250,32250,0
20250331,155700,415011050,32250,32250,32250,32250,0
20250331,155600,415011050,32250,32250,32250,32250,0
20250331,155500,415011050,32250,32250,32250,32250,0
20250331,155400,415011050,32250,32250,32250,32250,0
20250331,155300,415011050,32250,32250,32250,32250,0
20250331,155200,415011050,32250,32250,32250,32250,0
20250331,155100,415011050,32250,32250,32250,32250,0
20250331,155000,415011050,32250,32250,32250,32250,0
20250331,154900,415011050,32250,32250,32250,32250,0
20250331,154800,415011050,32250,32250,32250,32250,0
20250331,154700,415011050,32250,32250,32250,32250,0
20250331,154600,415011050,32250,32250,32250,32250,0
20250331,154500,415011050,32250,32250,32250,32250,0
20250331,154400,415011050,32250,32250,32250,32250,0
20250331,154300,415011050,32250,32250,32250,32250,0
20250331,154200,415011050,32250,32250,32250,32250,0
20250331,154100,415011050,32250,32250,32250,32250,0
20250331,154000,415011050,32250,32250,32250,32250,246
20250331,153900,415011050,32250,32250,32250,32250,0
20250331,153800,415011050,32250,32250,32250,32250,0
20250331,153700,415011050,32250,32250,32250,32250,0
20250331,153600,415011050,32250,32250,32250,32250,0
20250331,153500,415011050,32250,32250,32250,32250,0
20250331,153400,415011050,32250,32250,32250,32250,0
20250331,153300,415011050,32250,32250,32250,32250,0
20250331,153200,415011050,32250,32250,32250,32250,0
20250331,153100,415011050,32250,32250,32250,32250,0
20250331,153000,415011050,32250,32250,32250,32250,246
20250331,152900,407077550,32350,32350,32350,32350,0
20250331,152800,407077550,32350,32350,32350,32350,0
20250331,152700,407077550,32350,32350,32350,32350,0
20250331,152600,407077550,32350,32350,32350,32350,0
20250331,152500,407077550,32350,32350,32350,32350,0
20250331,152400,407077550,32350,32350,32350,32350,0
20250331,152300,407077550,32350,32350,32350,32350,0
20250331,152200,407077550,32350,32350,32350,32350,0
20250331,152100,407077550,32350,32350,32350,32350,0
20250331,152000,407077550,32350,32350,32350,32350,0
20250331,151900,407077550,32350,32350,32350,32350,1
20250331,151800,407045200,32400,32400,32400,32400,1
20250331,151700,407012800,32350,32400,32400,32350,11
20250331,151600,406656700,32400,32400,32400,32400,12
20250331,151500,406267900,32350,32350,32350,32350,1
20250331,151400,406235550,32350,32350,32350,32350,0
20250331,151300,406235550,32350,32350,32350,32350,6
20250331,151200,406041450,32350,32350,32350,32350,1
20250331,151100,406009100,32350,32350,32350,32350,1
20250331,151000,405976750,32350,32350,32350,32350,11
20250331,150900,405620900,32350,32350,32350,32350,0
20250331,150800,405620900,32350,32350,32350,32350,3
20250331,150700,405523850,32350,32350,32350,32350,0
20250331,150600,405523850,32350,32350,32350,32350,1
20250331,150500,405491500,32350,32350,32350,32350,0
20250331,150400,405491500,32350,32350,32350,32350,0
20250331,150300,405491500,32350,32350,32350,32350,1
20250331,150200,405459150,32350,32350,32350,32350,0
20250331,150100,405459150,32350,32350,32350,32350,1
20250331,150000,405426800,32350,32350,32350,32350,0
20250331,145900,405426800,32350,32350,32350,32350,1
20250331,145800,405394450,32350,32350,32350,32350,3
20250331,145700,405297400,32300,32300,32300,32300,0
20250331,145600,405297400,32300,32300,32300,32300,0
20250331,145500,405297400,32300,32300,32300,32300,0
20250331,145400,405297400,32300,32650,32650,32300,10
20250331,145300,404972300,32650,32650,32650,32650,0
20250331,145200,404972300,32650,32650,32650,32650,0
20250331,145100,404972300,32650,32650,32650,32650,0
20250331,145000,404972300,32650,32650,32650,32650,0
20250331,144900,404972300,32650,32650,32650,32650,0
20250331,144800,404972300,32650,32650,32650,32650,0
20250331,144700,404972300,32650,32650,32650,32650,0
20250331,144600,404972300,32650,32650,32650,32650,0
20250331,144500,404972300,32650,32650,32650,32650,0
20250331,144400,404972300,32650,32650,32650,32650,0
20250331,144300,404972300,32650,32650,32650,32650,0
20250331,144200,404972300,32650,32600,32650,32600,371
20250331,144100,392861000,32500,32400,32500,32400,83
20250331,144000,390167350,32350,32350,32350,32350,0
20250331,143900,390167350,32350,32350,32350,32350,0
20250331,143800,390167350,32350,32350,32350,32350,51
20250331,143700,388517500,32400,32400,32400,32400,0
20250331,143600,388517500,32400,32400,32400,32400,0
20250331,143500,388517500,32400,32400,32400,32400,0
20250331,143400,388517500,32400,32400,32400,32400,1
20250331,143300,388485100,32400,32400,32400,32400,33
20250331,143200,387415900,32400,32500,32500,32350,23
20250331,143100,386670500,32650,32650,32650,32650,1
20250331,143000,386637850,32575,32550,32575,32550,80
20250331,142900,384033350,32550,32550,32550,32550,0
20250331,142800,384033350,32550,32400,32550,32400,11
20250331,142700,383675550,32600,32600,32600,32600,0
20250331,142600,383675550,32600,32600,32600,32600,0
20250331,142500,383675550,32600,32600,32600,32600,0
20250331,142400,383675550,32600,32600,32600,32600,0
20250331,142300,383675550,32600,32600,32600,32600,63
20250331,142200,381621750,32650,32650,32650,32650,0
20250331,142100,381621750,32650,32650,32650,32650,0
20250331,142000,381621750,32650,32650,32650,32650,0
20250331,141900,381621750,32650,32650,32650,32650,0
20250331,141800,381621750,32650,32650,32650,32650,0
20250331,141700,381621750,32650,32650,32650,32650,61
20250331,141600,379630100,32650,32650,32650,32650,3
20250331,141500,379532150,32700,32700,32700,32700,0
20250331,141400,379532150,32700,32700,32700,32700,0
20250331,141300,379532150,32700,32650,32700,32650,11
20250331,141200,379172700,32650,32650,32650,32650,252
20250331,141100,370944900,32650,32650,32650,32650,0
20250331,141000,370944900,32650,32650,32650,32650,53
20250331,140900,369214450,32700,32700,32700,32700,5
20250331,140800,369050950,32650,32650,32650,32650,0
20250331,140700,369050950,32650,32650,32650,32650,0
20250331,140600,369050950,32650,32650,32650,32650,0
20250331,140500,369050950,32650,32650,32650,32650,0
20250331,140400,369050950,32650,32650,32650,32650,0
20250331,140300,369050950,32650,32650,32650,32650,0
20250331,140200,369050950,32650,32650,32650,32650,10
20250331,140100,368724450,32700,32700,32700,32700,0
20250331,140000,368724450,32700,32700,32700,32700,0
20250331,135900,368724450,32700,32650,32700,32650,156
20250331,135800,363626250,32650,32650,32650,32650,0
20250331,135700,363626250,32650,32650,32650,32650,0
20250331,135600,363626250,32650,32650,32650,32650,0
20250331,135500,363626250,32650,32650,32650,32650,28
20250331,135400,362712050,32600,32600,32600,32600,0
20250331,135300,362712050,32600,32600,32600,32600,1
20250331,135200,362679450,32600,32600,32600,32600,0
20250331,135100,362679450,32600,32600,32600,32600,0
20250331,135000,362679450,32600,32600,32600,32600,0
20250331,134900,362679450,32600,32600,32600,32600,108
20250331,134800,359158650,32600,32600,32600,32600,0
20250331,134700,359158650,32600,32550,32600,32550,7
20250331,134600,358930750,32500,32500,32500,32500,0
20250331,134500,358930750,32500,32500,32500,32500,0
20250331,134400,358930750,32500,32500,32500,32500,0
20250331,134300,358930750,32500,32500,32500,32500,0
20250331,134200,358930750,32500,32500,32500,32500,0
20250331,134100,358930750,32500,32500,32500,32500,0
20250331,134000,358930750,32500,32500,32500,32500,0
20250331,133900,358930750,32500,32500,32500,32500,6
20250331,133800,358735750,32400,32400,32400,32400,0
20250331,133700,358735750,32400,32400,32400,32400,100
20250331,133600,355495750,32400,32400,32400,32400,15
20250331,133500,355009750,32400,32400,32400,32400,0
20250331,133400,355009750,32400,32400,32400,32400,0
20250331,133300,355009750,32400,32400,32400,32400,0
20250331,133200,355009750,32400,32400,32400,32400,0
20250331,133100,355009750,32400,32400,32400,32400,0
20250331,133000,355009750,32400,32400,32400,32400,0
20250331,132900,355009750,32400,32400,32400,32400,0
20250331,132800,355009750,32400,32400,32400,32400,3
20250331,132700,354912550,32400,32400,32400,32400,60
20250331,132600,352968550,32600,32600,32600,32600,0
20250331,132500,352968550,32600,32600,32600,32600,1
20250331,132400,352935950,32550,32550,32550,32550,0
20250331,132300,352935950,32550,32550,32550,32550,0
20250331,132200,352935950,32550,32550,32550,32550,120
20250331,132100,349029950,32550,32550,32550,32550,0
20250331,132000,349029950,32550,32550,32550,32550,0
20250331,131900,349029950,32550,32550,32550,32550,0
20250331,131800,349029950,32550,32550,32550,32550,0
20250331,131700,349029950,32550,32550,32550,32550,0
20250331,131600,349029950,32550,32550,32550,32550,60
20250331,131500,347076950,32550,32550,32550,32550,0
20250331,131400,347076950,32550,32550,32550,32550,0
20250331,131300,347076950,32550,32550,32550,32550,0
20250331,131200,347076950,32550,32550,32550,32550,0
20250331,131100,347076950,32550,32550,32550,32550,61
20250331,131000,345091400,32550,32550,32550,32550,0
20250331,130900,345091400,32550,32550,32550,32550,0
20250331,130800,345091400,32550,32550,32550,32550,0
20250331,130700,345091400,32550,32500,32550,32500,1202
20250331,130600,306022050,32300,32250,32300,32250,209
20250331,130500,299281650,32150,32150,32150,32150,0
20250331,130400,299281650,32150,32150,32150,32150,0
20250331,130300,299281650,32150,32200,32200,32150,153
20250331,130200,294356600,32200,32200,32200,32200,0
20250331,130100,294356600,32200,32200,32200,32200,0
20250331,130000,294356600,32200,32200,32200,32200,1
20250331,125900,294324400,32200,32200,32200,32200,0
20250331,125800,294324400,32200,32200,32200,32200,1
20250331,125700,294292200,32200,32200,32200,32200,0
20250331,125600,294292200,32200,32200,32200,32200,70
20250331,125500,292038200,32200,32200,32200,32200,0
20250331,125400,292038200,32200,32200,32200,32200,5
20250331,125300,291877200,32200,32200,32200,32200,0
20250331,125200,291877200,32200,32200,32200,32200,0
20250331,125100,291877200,32200,32200,32200,32200,0
20250331,125000,291877200,32200,32200,32200,32200,0
20250331,124900,291877200,32200,32200,32200,32200,1
20250331,124800,291845000,32200,32200,32200,32200,0
20250331,124700,291845000,32200,32200,32200,32200,0
20250331,124600,291845000,32200,32200,32200,32200,0
20250331,124500,291845000,32200,32200,32200,32200,0
20250331,124400,291845000,32200,32200,32200,32200,0
20250331,124300,291845000,32200,32200,32200,32200,0
20250331,124200,291845000,32200,32200,32200,32200,0
20250331,124100,291845000,32200,32200,32200,32200,0
20250331,124000,291845000,32200,32200,32200,32200,39
20250331,123900,290589200,32200,32200,32200,32200,60
20250331,123800,288657200,32200,32200,32200,32200,5
20250331,123700,288496200,32200,32200,32200,32200,0
20250331,123600,288496200,32200,32200,32200,32200,25
20250331,123500,287691200,32150,32200,32200,32150,13
20250331,123400,287272800,32250,32250,32250,32250,5
20250331,123300,287111550,32300,32350,32350,32300,496
20250331,123200,271081050,32350,32350,32350,32350,0
20250331,123100,271081050,32350,32350,32350,32350,0
20250331,123000,271081050,32350,32350,32350,32350,0
20250331,122900,271081050,32350,32350,32350,32350,0
20250331,122800,271081050,32350,32350,32350,32350,8
20250331,122700,270822250,32350,32350,32350,32350,0
20250331,122600,270822250,32350,32350,32350,32350,0
20250331,122500,270822250,32350,32350,32350,32350,0
20250331,122400,270822250,32350,32350,32350,32350,0
20250331,122300,270822250,32350,32350,32350,32350,0
20250331,122200,270822250,32350,32350,32350,32350,0
20250331,122100,270822250,32350,32350,32350,32350,0
20250331,122000,270822250,32350,32350,32350,32350,0
20250331,121900,270822250,32350,32350,32350,32350,63
20250331,121800,268784200,32350,32450,32450,32350,363
20250331,121700,257023350,32500,32500,32500,32500,0
20250331,121600,257023350,32500,32500,32500,32500,61
20250331,121500,255040850,32500,32500,32500,32500,0
20250331,121400,255040850,32500,32500,32500,32500,0
20250331,121300,255040850,32500,32500,32500,32500,0
20250331,121200,255040850,32500,32500,32500,32500,0
20250331,121100,255040850,32500,32500,32500,32500,0
20250331,121000,255040850,32500,32500,32500,32500,0
20250331,120900,255040850,32500,32500,32500,32500,60
20250331,120800,253090850,32500,32500,32500,32500,0
20250331,120700,253090850,32500,32500,32500,32500,0
20250331,120600,253090850,32500,32500,32500,32500,0
20250331,120500,253090850,32500,32500,32500,32500,0
20250331,120400,253090850,32500,32500,32500,32500,0
20250331,120300,253090850,32500,32500,32500,32500,133
20250331,120200,248768350,32500,32500,32500,32500,0
20250331,120100,248768350,32500,32500,32500,32500,2
20250331,120000,248703350,32550,32550,32550,32550,0
20250331,115900,248703350,32550,32550,32550,32550,1
20250331,115800,248670800,32500,32500,32500,32500,0
20250331,115700,248670800,32500,32500,32500,32500,0
20250331,115600,248670800,32500,32500,32500,32500,0
20250331,115500,248670800,32500,32500,32500,32500,0
20250331,115400,248670800,32500,32500,32500,32500,1
20250331,115300,248638300,32500,32500,32500,32500,0
20250331,115200,248638300,32500,32500,32500,32500,0
20250331,115100,248638300,32500,32500,32500,32500,0
20250331,115000,248638300,32500,32500,32500,32500,44
20250331,114900,247208300,32500,32500,32500,32500,0
20250331,114800,247208300,32500,32500,32500,32500,0
20250331,114700,247208300,32500,32500,32500,32500,0
20250331,114600,247208300,32500,32500,32500,32500,0
20250331,114500,247208300,32500,32500,32500,32500,0
20250331,114400,247208300,32500,32500,32500,32500,62
20250331,114300,245193300,32500,32500,32500,32500,0
20250331,114200,245193300,32500,32450,32500,32450,19
20250331,114100,244576700,32500,32500,32500,32500,0
20250331,114000,244576700,32500,32500,32500,32500,0
20250331,113900,244576700,32500,32500,32500,32500,0
20250331,113800,244576700,32500,32500,32500,32500,60
20250331,113700,242626700,32500,32500,32500,32500,47
20250331,113600,241099200,32500,32500,32500,32500,0
20250331,113500,241099200,32500,32500,32500,32500,0
20250331,113400,241099200,32500,32500,32500,32500,0
20250331,113300,241099200,32500,32500,32500,32500,0
20250331,113200,241099200,32500,32500,32500,32500,18
20250331,113100,240514200,32500,32500,32500,32500,0
20250331,113000,240514200,32500,32500,32500,32500,0
20250331,112900,240514200,32500,32500,32500,32500,0
20250331,112800,240514200,32500,32500,32500,32500,0
20250331,112700,240514200,32500,32500,32500,32500,0
20250331,112600,240514200,32500,32500,32500,32500,60
20250331,112500,238564200,32500,32500,32500,32500,88
20250331,112400,235704200,32500,32500,32500,32500,0
20250331,112300,235704200,32500,32500,32500,32500,0
20250331,112200,235704200,32500,32500,32500,32500,1
20250331,112100,235671700,32500,32500,32500,32500,0
20250331,112000,235671700,32500,32500,32500,32500,1
20250331,111900,235639200,32500,32500,32500,32500,0
20250331,111800,235639200,32500,32500,32500,32500,0
20250331,111700,235639200,32500,32500,32500,32500,0
20250331,111600,235639200,32500,32500,32500,32500,0
20250331,111500,235639200,32500,32500,32500,32500,225
20250331,111400,228326700,32500,32500,32500,32500,0
20250331,111300,228326700,32500,32500,32500,32500,0
20250331,111200,228326700,32500,32500,32500,32500,0
20250331,111100,228326700,32500,32500,32500,32500,0
20250331,111000,228326700,32500,32500,32500,32500,0
20250331,110900,228326700,32500,32500,32500,32500,0
20250331,110800,228326700,32500,32500,32500,32500,0
20250331,110700,228326700,32500,32500,32500,32500,0
20250331,110600,228326700,32500,32500,32500,32500,0
20250331,110500,228326700,32500,32500,32500,32500,0
20250331,110400,228326700,32500,32500,32500,32500,0
20250331,110300,228326700,32500,32500,32500,32500,0
20250331,110200,228326700,32500,32500,32500,32500,69
20250331,110100,226084200,32500,32500,32500,32500,51
20250331,110000,224426700,32500,32500,32500,32500,0
20250331,105900,224426700,32500,32500,32500,32500,0
20250331,105800,224426700,32500,32500,32500,32500,0
20250331,105700,224426700,32500,32500,32500,32500,0
20250331,105600,224426700,32500,32500,32500,32500,0
20250331,105500,224426700,32500,32500,32500,32500,15
20250331,105400,223939200,32450,32450,32450,32450,0
20250331,105300,223939200,32450,32450,32450,32450,0
20250331,105200,223939200,32450,32450,32450,32450,0
20250331,105100,223939200,32450,32450,32450,32450,0
20250331,105000,223939200,32450,32450,32450,32450,0
20250331,104900,223939200,32450,32400,32450,32400,24
20250331,104800,223160450,32400,32400,32400,32400,0
20250331,104700,223160450,32400,32400,32400,32400,0
20250331,104600,223160450,32400,32400,32400,32400,17
20250331,104500,222609650,32450,32450,32450,32450,0
20250331,104400,222609650,32450,32450,32450,32450,0
20250331,104300,222609650,32450,32450,32450,32450,120
20250331,104200,218715650,32450,32450,32450,32450,4
20250331,104100,218585850,32450,32450,32450,32450,0
20250331,104000,218585850,32450,32450,32450,32450,0
20250331,103900,218585850,32450,32450,32450,32450,5
20250331,103800,218423600,32450,32450,32450,32450,0
20250331,103700,218423600,32450,32450,32450,32450,61
20250331,103600,216444150,32450,32450,32450,32450,0
20250331,103500,216444150,32450,32450,32450,32450,0
20250331,103400,216444150,32450,32450,32450,32450,0
20250331,103300,216444150,32450,32450,32450,32450,0
20250331,103200,216444150,32450,32450,32450,32450,0
20250331,103100,216444150,32450,32300,32450,32300,19
20250331,103000,215830000,32300,32300,32300,32300,672
20250331,102900,194124400,32350,32350,32350,32350,0
20250331,102800,194124400,32350,32350,32350,32350,0
20250331,102700,194124400,32350,32300,32350,32300,64
20250331,102600,192056450,32100,32100,32100,32100,0
20250331,102500,192056450,32100,32100,32100,32100,0
20250331,102400,192056450,32100,32200,32200,32100,100
20250331,102300,188843850,32200,32200,32200,32200,4
20250331,102200,188715050,32200,32200,32200,32200,0
20250331,102100,188715050,32200,32400,32400,32150,142
20250331,102000,184128550,32500,32500,32500,32500,0
20250331,101900,184128550,32500,32500,32500,32500,0
20250331,101800,184128550,32500,32400,32500,32400,141
20250331,101700,179549150,32550,32550,32550,32550,0
20250331,101600,179549150,32550,32550,32550,32550,0
20250331,101500,179549150,32550,32500,32550,32500,2
20250331,101400,179484100,32550,32600,32600,32300,1636
20250331,101300,126606050,32600,32600,32600,32600,0
20250331,101200,126606050,32600,32600,32600,32600,18
20250331,101100,126019250,32650,32650,32650,32650,0
20250331,101000,126019250,32650,32650,32650,32650,1
20250331,100900,125986600,32750,32750,32750,32750,1
20250331,100800,125953850,32800,32800,32800,32800,0
20250331,100700,125953850,32800,32800,32800,32800,0
20250331,100600,125953850,32800,32800,32800,32800,120
20250331,100500,122017850,32800,32800,32800,32800,0
20250331,100400,122017850,32800,32800,32800,32800,0
20250331,100300,122017850,32800,32800,32800,32800,37
20250331,100200,120804250,32800,32850,32850,32800,2
20250331,100100,120738600,33000,33000,33000,33000,1
20250331,100000,120705600,32950,32950,32950,32950,120
20250331,095900,116751600,32950,32950,32950,32950,0
20250331,095800,116751600,32950,32950,32950,32950,200
20250331,095700,110161600,32950,32950,32950,32950,1
20250331,095600,110128650,32850,32850,32850,32850,0
20250331,095500,110128650,32850,32750,32850,32750,51
20250331,095400,108455600,32750,32750,32750,32750,120
20250331,095300,104525600,32750,32750,32750,32750,0
20250331,095200,104525600,32750,32700,32750,32700,112
20250331,095100,100859950,32650,32650,32650,32650,4
20250331,095000,100729350,32600,32600,32600,32600,5
20250331,094900,100566350,32600,32600,32600,32600,7
20250331,094800,100338150,32550,32400,32550,32400,318
20250331,094700,90014200,32350,32300,32350,32300,100
20250331,094600,86779650,32300,32300,32300,32300,0
20250331,094500,86779650,32300,32300,32300,32300,0
20250331,094400,86779650,32300,32150,32300,32150,2
20250331,094300,86715200,32100,32100,32100,32100,2
20250331,094200,86651000,32050,32050,32050,32050,1
20250331,094100,86618950,32000,32000,32000,32000,2
20250331,094000,86554950,32000,32000,32000,32000,0
20250331,093900,86554950,32000,32000,32000,32000,4
20250331,093800,86426950,32000,32000,32000,32000,0
20250331,093700,86426950,32000,32000,32000,32000,0
20250331,093600,86426950,32000,32000,32000,32000,63
20250331,093500,84410950,31900,31900,31900,31900,2
20250331,093400,84347150,32000,32000,32000,31900,12
20250331,093300,83963350,32350,31950,32350,31950,8
20250331,093200,83705100,32300,31850,32300,31850,219
20250331,093100,76719300,31800,31800,31800,31800,0
20250331,093000,76719300,31800,31800,31800,31800,1
20250331,092900,76687500,31700,31600,31700,31600,242
20250331,092800,69017400,31600,31600,31600,31600,2
20250331,092700,68954200,31600,31700,31700,31600,5
20250331,092600,68795800,31800,31800,31800,31800,1
20250331,092500,68764000,31500,31500,31500,31500,0
20250331,092400,68764000,31500,31500,31500,31500,33
20250331,092300,67724500,31500,31500,31500,31500,42
20250331,092200,66401500,31550,31550,31550,31550,0
20250331,092100,66401500,31550,31600,31600,31550,67
20250331,092000,64286750,31650,31700,31700,31650,103
20250331,091900,61026650,31600,31600,31600,31600,0
20250331,091800,61026650,31600,31600,31600,31600,32
20250331,091700,60015450,31650,31650,31650,31650,216
20250331,091600,53179050,31650,31650,31650,31650,0
20250331,091500,53179050,31650,31650,31650,31650,23
20250331,091400,52451100,31650,31600,31650,31600,3
20250331,091300,52356250,31550,31550,31550,31550,0
20250331,091200,52356250,31550,31850,31850,31550,135
20250331,091100,48063600,31500,31500,31500,31500,0
20250331,091000,48063600,31500,31350,31500,31350,195
20250331,090900,41934300,31350,31300,31350,31300,367
20250331,090800,30442750,31300,31450,31450,31300,52
20250331,090700,28810850,31500,31550,31550,31500,45
20250331,090600,27391350,31550,31650,31650,31550,550
20250331,090500,10037000,31800,32000,32000,31800,14
20250331,090400,9591200,32000,32000,32000,32000,22
20250331,090300,8887200,32000,32000,32000,32000,0
20250331,090200,8887200,32000,32000,32000,32000,1
20250331,090100,8855200,32500,32500,32500,32500,3
20250331,090000,8757700,32000,32600,32600,32000,272