KissMeData/014680/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192200,5032888600,118300,118300,118300,118300,3069
20250331,192100,5032888600,118300,118300,118300,118300,0
20250331,192000,5032888600,118300,118300,118300,118300,0
20250331,191900,5032888600,118300,118300,118300,118300,0
20250331,191800,5032888600,118300,118300,118300,118300,0
20250331,191700,5032888600,118300,118300,118300,118300,0
20250331,191600,5032888600,118300,118300,118300,118300,0
20250331,191500,5032888600,118300,118300,118300,118300,0
20250331,191400,5032888600,118300,118300,118300,118300,0
20250331,191300,5032888600,118300,118300,118300,118300,0
20250331,191200,5032888600,118300,118300,118300,118300,0
20250331,191100,5032888600,118300,118300,118300,118300,0
20250331,191000,5032888600,118300,118300,118300,118300,0
20250331,190900,5032888600,118300,118300,118300,118300,0
20250331,190800,5032888600,118300,118300,118300,118300,0
20250331,190700,5032888600,118300,118300,118300,118300,0
20250331,190600,5032888600,118300,118300,118300,118300,0
20250331,190500,5032888600,118300,118300,118300,118300,0
20250331,190400,5032888600,118300,118300,118300,118300,0
20250331,190300,5032888600,118300,118300,118300,118300,0
20250331,190200,5032888600,118300,118300,118300,118300,0
20250331,190100,5032888600,118300,118300,118300,118300,0
20250331,190000,5032888600,118300,118300,118300,118300,0
20250331,185900,5032888600,118300,118300,118300,118300,0
20250331,185800,5032888600,118300,118300,118300,118300,0
20250331,185700,5032888600,118300,118300,118300,118300,0
20250331,185600,5032888600,118300,118300,118300,118300,0
20250331,185500,5032888600,118300,118300,118300,118300,0
20250331,185400,5032888600,118300,118300,118300,118300,0
20250331,185300,5032888600,118300,118300,118300,118300,0
20250331,185200,5032888600,118300,118300,118300,118300,3069
20250331,185100,5032888600,118300,118300,118300,118300,0
20250331,185000,5032888600,118300,118300,118300,118300,0
20250331,184900,5032888600,118300,118300,118300,118300,0
20250331,184800,5032888600,118300,118300,118300,118300,0
20250331,184700,5032888600,118300,118300,118300,118300,0
20250331,184600,5032888600,118300,118300,118300,118300,0
20250331,184500,5032888600,118300,118300,118300,118300,0
20250331,184400,5032888600,118300,118300,118300,118300,0
20250331,184300,5032888600,118300,118300,118300,118300,0
20250331,184200,5032888600,118300,118300,118300,118300,0
20250331,184100,5032888600,118300,118300,118300,118300,0
20250331,184000,5032888600,118300,118300,118300,118300,0
20250331,183900,5032888600,118300,118300,118300,118300,0
20250331,183800,5032888600,118300,118300,118300,118300,0
20250331,183700,5032888600,118300,118300,118300,118300,0
20250331,183600,5032888600,118300,118300,118300,118300,0
20250331,183500,5032888600,118300,118300,118300,118300,0
20250331,183400,5032888600,118300,118300,118300,118300,0
20250331,183300,5032888600,118300,118300,118300,118300,0
20250331,183200,5032888600,118300,118300,118300,118300,0
20250331,183100,5032888600,118300,118300,118300,118300,0
20250331,183000,5032888600,118300,118300,118300,118300,0
20250331,182900,5032888600,118300,118300,118300,118300,0
20250331,182800,5032888600,118300,118300,118300,118300,0
20250331,182700,5032888600,118300,118300,118300,118300,0
20250331,182600,5032888600,118300,118300,118300,118300,0
20250331,182500,5032888600,118300,118300,118300,118300,0
20250331,182400,5032888600,118300,118300,118300,118300,0
20250331,182300,5032888600,118300,118300,118300,118300,0
20250331,182200,5032888600,118300,118300,118300,118300,3069
20250331,182100,5032888600,118300,118300,118300,118300,0
20250331,182000,5032888600,118300,118300,118300,118300,0
20250331,181900,5032888600,118300,118300,118300,118300,0
20250331,181800,5032888600,118300,118300,118300,118300,0
20250331,181700,5032888600,118300,118300,118300,118300,0
20250331,181600,5032888600,118300,118300,118300,118300,0
20250331,181500,5032888600,118300,118300,118300,118300,0
20250331,181400,5032888600,118300,118300,118300,118300,0
20250331,181300,5032888600,118300,118300,118300,118300,0
20250331,181200,5032888600,118300,118300,118300,118300,0
20250331,181100,5032888600,118300,118300,118300,118300,0
20250331,181000,5032888600,118300,118300,118300,118300,0
20250331,180900,5032888600,118300,118300,118300,118300,0
20250331,180800,5032888600,118300,118300,118300,118300,0
20250331,180700,5032888600,118300,118300,118300,118300,0
20250331,180600,5032888600,118300,118300,118300,118300,0
20250331,180500,5032888600,118300,118300,118300,118300,0
20250331,180400,5032888600,118300,118300,118300,118300,0
20250331,180300,5032888600,118300,118300,118300,118300,0
20250331,180200,5032888600,118300,118300,118300,118300,0
20250331,180100,5032888600,118300,118300,118300,118300,0
20250331,180000,5032888600,118300,118300,118300,118300,0
20250331,175900,5032888600,118300,118300,118300,118300,0
20250331,175800,5032888600,118300,118300,118300,118300,0
20250331,175700,5032888600,118300,118300,118300,118300,0
20250331,175600,5032888600,118300,118300,118300,118300,0
20250331,175500,5032888600,118300,118300,118300,118300,0
20250331,175400,5032888600,118300,118300,118300,118300,0
20250331,175300,5032888600,118300,118300,118300,118300,0
20250331,175200,5032888600,118300,118300,118300,118300,3069
20250331,175100,5032888600,118300,118300,118300,118300,0
20250331,175000,5032888600,118300,118300,118300,118300,0
20250331,174900,5032888600,118300,118300,118300,118300,0
20250331,174800,5032888600,118300,118300,118300,118300,0
20250331,174700,5032888600,118300,118300,118300,118300,0
20250331,174600,5032888600,118300,118300,118300,118300,0
20250331,174500,5032888600,118300,118300,118300,118300,0
20250331,174400,5032888600,118300,118300,118300,118300,0
20250331,174300,5032888600,118300,118300,118300,118300,0
20250331,174200,5032888600,118300,118300,118300,118300,0
20250331,174100,5032888600,118300,118300,118300,118300,0
20250331,174000,5032888600,118300,118300,118300,118300,0
20250331,173900,5032888600,118300,118300,118300,118300,0
20250331,173800,5032888600,118300,118300,118300,118300,0
20250331,173700,5032888600,118300,118300,118300,118300,0
20250331,173600,5032888600,118300,118300,118300,118300,0
20250331,173500,5032888600,118300,118300,118300,118300,0
20250331,173400,5032888600,118300,118300,118300,118300,0
20250331,173300,5032888600,118300,118300,118300,118300,0
20250331,173200,5032888600,118300,118300,118300,118300,0
20250331,173100,5032888600,118300,118300,118300,118300,0
20250331,173000,5032888600,118300,118300,118300,118300,0
20250331,172900,5032888600,118300,118300,118300,118300,0
20250331,172800,5032888600,118300,118300,118300,118300,0
20250331,172700,5032888600,118300,118300,118300,118300,0
20250331,172600,5032888600,118300,118300,118300,118300,0
20250331,172500,5032888600,118300,118300,118300,118300,0
20250331,172400,5032888600,118300,118300,118300,118300,0
20250331,172300,5032888600,118300,118300,118300,118300,0
20250331,172200,5032888600,118300,118300,118300,118300,3069
20250331,172100,5032888600,118300,118300,118300,118300,0
20250331,172000,5032888600,118300,118300,118300,118300,0
20250331,171900,5032888600,118300,118300,118300,118300,0
20250331,171800,5032888600,118300,118300,118300,118300,0
20250331,171700,5032888600,118300,118300,118300,118300,0
20250331,171600,5032888600,118300,118300,118300,118300,0
20250331,171500,5032888600,118300,118300,118300,118300,0
20250331,171400,5032888600,118300,118300,118300,118300,0
20250331,171300,5032888600,118300,118300,118300,118300,0
20250331,171200,5032888600,118300,118300,118300,118300,0
20250331,171100,5032888600,118300,118300,118300,118300,0
20250331,171000,5032888600,118300,118300,118300,118300,0
20250331,170900,5032888600,118300,118300,118300,118300,0
20250331,170800,5032888600,118300,118300,118300,118300,0
20250331,170700,5032888600,118300,118300,118300,118300,0
20250331,170600,5032888600,118300,118300,118300,118300,0
20250331,170500,5032888600,118300,118300,118300,118300,0
20250331,170400,5032888600,118300,118300,118300,118300,0
20250331,170300,5032888600,118300,118300,118300,118300,0
20250331,170200,5032888600,118300,118300,118300,118300,0
20250331,170100,5032888600,118300,118300,118300,118300,0
20250331,170000,5032888600,118300,118300,118300,118300,0
20250331,165900,5032888600,118300,118300,118300,118300,0
20250331,165800,5032888600,118300,118300,118300,118300,0
20250331,165700,5032888600,118300,118300,118300,118300,0
20250331,165600,5032888600,118300,118300,118300,118300,0
20250331,165500,5032888600,118300,118300,118300,118300,0
20250331,165400,5032888600,118300,118300,118300,118300,0
20250331,165300,5032888600,118300,118300,118300,118300,0
20250331,165200,5032888600,118300,118300,118300,118300,3069
20250331,165100,5032888600,118300,118300,118300,118300,0
20250331,165000,5032888600,118300,118300,118300,118300,0
20250331,164900,5032888600,118300,118300,118300,118300,0
20250331,164800,5032888600,118300,118300,118300,118300,0
20250331,164700,5032888600,118300,118300,118300,118300,0
20250331,164600,5032888600,118300,118300,118300,118300,0
20250331,164500,5032888600,118300,118300,118300,118300,0
20250331,164400,5032888600,118300,118300,118300,118300,0
20250331,164300,5032888600,118300,118300,118300,118300,0
20250331,164200,5032888600,118300,118300,118300,118300,0
20250331,164100,5032888600,118300,118300,118300,118300,0
20250331,164000,5032888600,118300,118300,118300,118300,0
20250331,163900,5032888600,118300,118300,118300,118300,0
20250331,163800,5032888600,118300,118300,118300,118300,0
20250331,163700,5032888600,118300,118300,118300,118300,0
20250331,163600,5032888600,118300,118300,118300,118300,0
20250331,163500,5032888600,118300,118300,118300,118300,0
20250331,163400,5032888600,118300,118300,118300,118300,0
20250331,163300,5032888600,118300,118300,118300,118300,0
20250331,163200,5032888600,118300,118300,118300,118300,0
20250331,163100,5032888600,118300,118300,118300,118300,0
20250331,163000,5032888600,118300,118300,118300,118300,0
20250331,162900,5032888600,118300,118300,118300,118300,0
20250331,162800,5032888600,118300,118300,118300,118300,0
20250331,162700,5032888600,118300,118300,118300,118300,0
20250331,162600,5032888600,118300,118300,118300,118300,0
20250331,162500,5032888600,118300,118300,118300,118300,0
20250331,162400,5032888600,118300,118300,118300,118300,0
20250331,162300,5032888600,118300,118300,118300,118300,0
20250331,162200,5032888600,118300,118300,118300,118300,3069
20250331,162100,5032888600,118300,118300,118300,118300,0
20250331,162000,5032888600,118300,118300,118300,118300,0
20250331,161900,5032888600,118300,118300,118300,118300,0
20250331,161800,5032888600,118300,118300,118300,118300,0
20250331,161700,5032888600,118300,118300,118300,118300,0
20250331,161600,5032888600,118300,118300,118300,118300,0
20250331,161500,5032888600,118300,118300,118300,118300,0
20250331,161400,5032888600,118300,118300,118300,118300,0
20250331,161300,5032888600,118300,118300,118300,118300,0
20250331,161200,5032888600,118300,118300,118300,118300,0
20250331,161100,5032888600,118300,118300,118300,118300,0
20250331,161000,5032888600,118300,118300,118300,118300,0
20250331,160900,5032888600,118300,118300,118300,118300,0
20250331,160800,5032888600,118300,118300,118300,118300,0
20250331,160700,5032888600,118300,118300,118300,118300,0
20250331,160600,5032888600,118300,118300,118300,118300,0
20250331,160500,5032888600,118300,118300,118300,118300,0
20250331,160400,5032888600,118300,118300,118300,118300,0
20250331,160300,5032888600,118300,118300,118300,118300,0
20250331,160200,5032888600,118300,118300,118300,118300,0
20250331,160100,5032888600,118300,118300,118300,118300,0
20250331,160000,5032888600,118300,118300,118300,118300,0
20250331,155900,5032888600,118300,118300,118300,118300,0
20250331,155800,5032888600,118300,118300,118300,118300,0
20250331,155700,5032888600,118300,118300,118300,118300,0
20250331,155600,5032888600,118300,118300,118300,118300,0
20250331,155500,5032888600,118300,118300,118300,118300,0
20250331,155400,5032888600,118300,118300,118300,118300,0
20250331,155300,5032888600,118300,118300,118300,118300,0
20250331,155200,5032888600,118300,118300,118300,118300,3069
20250331,155100,5032888600,118300,118300,118300,118300,0
20250331,155000,5032888600,118300,118300,118300,118300,0
20250331,154900,5032888600,118300,118300,118300,118300,0
20250331,154800,5032888600,118300,118300,118300,118300,0
20250331,154700,5032888600,118300,118300,118300,118300,0
20250331,154600,5032888600,118300,118300,118300,118300,0
20250331,154500,5032888600,118300,118300,118300,118300,0
20250331,154400,5032888600,118300,118300,118300,118300,0
20250331,154300,5032888600,118300,118300,118300,118300,0
20250331,154200,5032888600,118300,118300,118300,118300,0
20250331,154100,5032888600,118300,118300,118300,118300,0
20250331,154000,5032888600,118300,118300,118300,118300,0
20250331,153900,5032888600,118300,118300,118300,118300,0
20250331,153800,5032888600,118300,118300,118300,118300,0
20250331,153700,5032888600,118300,118300,118300,118300,0
20250331,153600,5032888600,118300,118300,118300,118300,0
20250331,153500,5032888600,118300,118300,118300,118300,0
20250331,153400,5032888600,118300,118300,118300,118300,0
20250331,153300,5032888600,118300,118300,118300,118300,0
20250331,153200,5032888600,118300,118300,118300,118300,0
20250331,153100,5032888600,118300,118300,118300,118300,0
20250331,153000,5032888600,118300,118300,118300,118300,3069
20250331,152900,4669825900,118200,118200,118200,118200,0
20250331,152800,4669825900,118200,118200,118200,118200,0
20250331,152700,4669825900,118200,118200,118200,118200,0
20250331,152600,4669825900,118200,118200,118200,118200,0
20250331,152500,4669825900,118200,118200,118200,118200,0
20250331,152400,4669825900,118200,118200,118200,118200,0
20250331,152300,4669825900,118200,118200,118200,118200,0
20250331,152200,4669825900,118200,118200,118200,118200,0
20250331,152100,4669825900,118200,118200,118200,118200,0
20250331,152000,4669825900,118200,118200,118200,118200,0
20250331,151900,4669825900,118200,118000,118200,118000,331
20250331,151800,4630745000,117900,118000,118100,117900,152
20250331,151700,4612810000,118100,118000,118100,117800,248
20250331,151600,4583543200,118000,117800,118000,117800,212
20250331,151500,4558545200,117800,117700,117900,117700,137
20250331,151400,4542405100,117700,117900,117900,117700,162
20250331,151300,4523322100,117900,117900,117900,117700,163
20250331,151200,4504113800,117900,117700,117900,117700,131
20250331,151100,4488678200,117800,117700,117900,117600,373
20250331,151000,4444766600,117600,117300,117700,117300,645
20250331,150900,4369027600,117300,117400,117500,117200,458
20250331,150800,4315300700,117500,117400,117500,117400,40
20250331,150700,4310603700,117400,117500,117500,117400,518
20250331,150600,4249761200,117500,117500,117600,117500,81
20250331,150500,4240238900,117500,117600,117600,117500,56
20250331,150400,4233656600,117500,117600,117600,117500,134
20250331,150300,4217900700,117500,117600,117600,117500,114
20250331,150200,4204497800,117500,117500,117600,117500,203
20250331,150100,4180644100,117500,117500,117600,117500,38
20250331,150000,4176178500,117600,117500,117600,117400,147
20250331,145900,4158905700,117500,117500,117500,117400,226
20250331,145800,4132355700,117400,117400,117400,117400,38
20250331,145700,4127894500,117400,117400,117500,117400,88
20250331,145600,4117560900,117400,117400,117400,117400,137
20250331,145500,4101477100,117400,117500,117500,117400,50
20250331,145400,4095602500,117500,117500,117600,117500,163
20250331,145300,4076448900,117500,117600,117700,117500,272
20250331,145200,4044461200,117700,117600,117700,117600,30
20250331,145100,4040931900,117700,117700,117700,117600,50
20250331,145000,4035048100,117700,117900,117900,117700,110
20250331,144900,4022098800,117900,117700,117900,117700,105
20250331,144800,4009731900,117700,117700,117700,117700,46
20250331,144700,4004317700,117700,117600,117700,117600,53
20250331,144600,3998080600,117800,117600,117800,117600,95
20250331,144500,3986899300,117700,117600,117700,117600,44
20250331,144400,3981722400,117700,117700,117700,117600,68
20250331,144300,3973720500,117700,117800,117800,117600,19
20250331,144200,3971484000,117800,117700,117800,117600,235
20250331,144100,3943823500,117700,117700,117700,117600,40
20250331,144000,3939118200,117600,117700,117700,117600,45
20250331,143900,3933824700,117600,117700,117700,117600,178
20250331,143800,3912890400,117700,117700,117800,117600,97
20250331,143700,3901472900,117700,117700,117700,117700,72
20250331,143600,3892998500,117700,117600,117700,117600,50
20250331,143500,3887114500,117600,117700,117700,117600,37
20250331,143400,3882762500,117600,117600,117700,117500,98
20250331,143300,3871234400,117600,117600,117700,117600,189
20250331,143200,3848993800,117700,117900,117900,117600,236
20250331,143100,3821208900,117800,117900,117900,117800,39
20250331,143000,3816612600,117900,118000,118100,117900,27
20250331,142900,3813428100,118000,118200,118200,117900,97
20250331,142800,3801972300,118100,118100,118200,118100,61
20250331,142700,3794767300,117900,118200,118300,117900,69
20250331,142600,3786617300,118200,118100,118200,118000,129
20250331,142500,3771385500,118100,118100,118200,118100,33
20250331,142400,3767487200,118100,118200,118200,118100,42
20250331,142300,3762523000,118100,118000,118200,118000,86
20250331,142200,3752368700,118000,118100,118100,118000,61
20250331,142100,3745166300,118100,118000,118200,118000,38
20250331,142000,3740678000,118000,118000,118000,117800,177
20250331,141900,3719805800,118000,117900,118000,117900,58
20250331,141800,3712962400,117900,118100,118200,117900,134
20250331,141700,3697137700,118100,118200,118200,118100,102
20250331,141600,3685089200,118100,118400,118400,118000,253
20250331,141500,3655184700,118300,118200,118300,118200,12
20250331,141400,3653765300,118200,118200,118400,118200,134
20250331,141300,3637910300,118200,118300,118300,118200,47
20250331,141200,3632351600,118200,118300,118500,118200,129
20250331,141100,3617085800,118200,118300,118400,118200,46
20250331,141000,3611640500,118400,118600,118600,118300,128
20250331,140900,3596480000,118600,118300,118600,118300,54
20250331,140800,3590085900,118200,118300,118400,118200,41
20250331,140700,3585235100,118400,118400,118500,118400,287
20250331,140600,3551233200,118400,118500,118500,118400,4
20250331,140500,3550759300,118400,118500,118500,118400,19
20250331,140400,3548509100,118400,118200,118400,118200,93
20250331,140300,3537500000,118200,118200,118300,118200,111
20250331,140200,3524369100,118200,118100,118200,118000,170
20250331,140100,3504293600,118100,118200,118200,118100,65
20250331,140000,3496612300,118200,118200,118300,118100,57
20250331,135900,3489875000,118200,118100,118200,118100,86
20250331,135800,3479713000,118100,118200,118200,118100,85
20250331,135700,3469673500,118100,118300,118300,118100,97
20250331,135600,3458209500,118300,118200,118300,118100,48
20250331,135500,3452536000,118300,118100,118300,118100,49
20250331,135400,3446745300,118100,118200,118200,118100,42
20250331,135300,3441781600,118100,118000,118200,118000,38
20250331,135200,3437291700,118000,118100,118200,118000,33
20250331,135100,3433396300,118100,118100,118300,118100,54
20250331,135000,3427014400,118000,118200,118200,118000,92
20250331,134900,3416145400,118100,118200,118200,118100,30
20250331,134800,3412601700,118100,118100,118200,118000,37
20250331,134700,3408232100,118100,117900,118100,117900,66
20250331,134600,3400444900,117900,118000,118000,117900,68
20250331,134500,3392423100,118000,118000,118000,117900,18
20250331,134400,3390300200,117900,118000,118100,117900,40
20250331,134300,3385580600,118000,118100,118200,117900,125
20250331,134200,3370817700,118100,117900,118100,117900,21
20250331,134100,3368339400,117900,117900,118000,117900,28
20250331,134000,3365036900,118100,118100,118200,117900,162
20250331,133900,3345901500,118200,118100,118200,118000,27
20250331,133800,3342713400,118100,118200,118200,118000,156
20250331,133700,3324292900,118100,118100,118100,118000,76
20250331,133600,3315320900,118200,118000,118200,117900,75
20250331,133500,3306467900,118000,117900,118200,117900,141
20250331,133400,3289826100,117900,117800,117900,117800,28
20250331,133300,3286526500,117800,118000,118100,117800,14
20250331,133200,3284876200,118000,118000,118000,117800,232
20250331,133100,3257510250,118000,118200,118200,118000,41
20250331,133000,3252669950,118000,118000,118300,118000,69
20250331,132900,3244512150,118000,118100,118300,118000,68
20250331,132800,3236480950,118000,118100,118300,118000,47
20250331,132700,3230930150,118000,118300,118300,118000,164
20250331,132600,3211554750,118100,118000,118300,118000,16
20250331,132500,3209665150,118000,118300,118300,118000,57
20250331,132400,3202925350,118000,118000,118300,118000,111
20250331,132300,3189810250,117900,117900,118500,117900,20
20250331,132200,3187447650,117800,117900,118100,117800,124
20250331,132100,3172818950,117900,117800,117900,117800,48
20250331,132000,3167162350,117800,117900,117900,117800,29
20250331,131900,3163744850,117900,117800,117900,117700,113
20250331,131800,3150435750,117800,118000,118000,117800,837
20250331,131700,3051821950,117900,117900,118100,117900,40
20250331,131600,3047102150,117900,118000,118100,117900,131
20250331,131500,3031640650,118000,118000,118500,118000,138
20250331,131400,3015353650,118000,118200,118400,117900,170
20250331,131300,2995278750,118000,118000,118400,118000,137
20250331,131200,2979082050,118100,118000,118100,118000,32
20250331,131100,2975303250,118100,118300,118400,118100,93
20250331,131000,2964303550,118200,118000,118200,117900,87
20250331,130900,2954033550,118100,117900,118100,117900,28
20250331,130800,2950728050,118100,117900,118100,117900,76
20250331,130700,2941754850,117900,118100,118100,117900,58
20250331,130600,2934910750,118200,117700,118200,117700,311
20250331,130500,2898235150,117700,117800,117900,117700,44
20250331,130400,2893051950,117900,118100,118100,117900,141
20250331,130300,2876416750,118100,118000,118100,118000,67
20250331,130200,2868504950,118000,118000,118100,118000,26
20250331,130100,2865436650,118000,118000,118100,118000,32
20250331,130000,2861659950,118100,118000,118100,117900,47
20250331,125900,2856115450,117900,117900,118000,117900,35
20250331,125800,2851986850,117900,117800,117900,117800,48
20250331,125700,2846328950,117800,117900,117900,117800,28
20250331,125600,2843029450,117900,117800,117900,117800,24
20250331,125500,2840201550,117900,118200,118200,117900,195
20250331,125400,2817182950,118100,118100,118200,118100,26
20250331,125300,2814111850,118100,118300,118300,118100,149
20250331,125200,2796501450,118200,118200,118200,118100,39
20250331,125100,2791891750,118100,118100,118200,118100,39
20250331,125000,2787284550,118100,118000,118200,118000,41
20250331,124900,2782442150,118200,118100,118200,118000,123
20250331,124800,2767919250,118100,118100,118200,118100,127
20250331,124700,2752915550,118100,118300,118500,118100,94
20250331,124600,2741784950,118300,118200,118300,118100,46
20250331,124500,2736348750,118100,118300,118500,118100,118
20250331,124400,2722401350,118300,118100,118300,118100,48
20250331,124300,2716724250,118000,118000,118100,118000,71
20250331,124200,2708341050,118000,118500,118500,118000,302
20250331,124100,2672614150,118500,118400,118500,118400,46
20250331,124000,2667167150,118400,118400,118500,118400,79
20250331,123900,2657810350,118400,118400,118600,118400,121
20250331,123800,2643471850,118400,118400,118400,118400,74
20250331,123700,2634710250,118500,118500,118600,118400,30
20250331,123600,2631154350,118500,118500,118500,118400,74
20250331,123500,2622386050,118500,118400,118600,118400,17
20250331,123400,2620372150,118400,118400,118600,118400,66
20250331,123300,2612545750,118400,118600,118600,118400,123
20250331,123200,2597961550,118600,118500,118600,118500,151
20250331,123100,2580053450,118500,118300,118500,118300,52
20250331,123000,2573894550,118400,118300,118400,118300,39
20250331,122900,2569280050,118300,118300,118400,118300,16
20250331,122800,2567386750,118300,118300,118300,118200,165
20250331,122700,2547869350,118300,118200,118300,118200,45
20250331,122600,2542548050,118200,118200,118300,118200,67
20250331,122500,2534624450,118300,118200,118300,118200,27
20250331,122400,2531430750,118200,118200,118200,118200,28
20250331,122300,2528121150,118200,118300,118300,118200,218
20250331,122200,2502333550,118200,118300,118400,118200,103
20250331,122100,2490148650,118300,118300,118400,118300,98
20250331,122000,2478546250,118500,118300,118500,118300,100
20250331,121900,2466701950,118300,118400,118400,118300,33
20250331,121800,2462796850,118300,118400,118500,118300,53
20250331,121700,2456520750,118300,118300,118400,118300,39
20250331,121600,2451906250,118300,118300,118400,118300,17
20250331,121500,2449893950,118300,118500,118500,118300,194
20250331,121400,2426926950,118400,118400,118500,118400,28
20250331,121300,2423610250,118400,118400,118500,118400,87
20250331,121200,2413308550,118400,118500,118500,118400,83
20250331,121100,2403474950,118400,118400,118500,118400,24
20250331,121000,2400632050,118400,118600,118600,118400,51
20250331,120900,2394584750,118500,118400,118500,118400,61
20250331,120800,2387359450,118400,118200,118400,118200,50
20250331,120700,2381446050,118200,118500,118600,118200,131
20250331,120600,2365933750,118500,118800,118800,118500,144
20250331,120500,2348844550,118800,118800,118900,118800,23
20250331,120400,2346111150,118900,118700,118900,118700,67
20250331,120300,2338152650,118700,118700,118800,118700,25
20250331,120200,2335184850,118700,118600,118800,118600,54
20250331,120100,2328774750,118600,118700,118700,118600,54
20250331,120000,2322365650,118700,118700,118800,118700,30
20250331,115900,2318803850,118800,118700,118900,118700,102
20250331,115800,2306678950,118700,118700,118800,118700,44
20250331,115700,2301452650,118700,118800,118800,118700,33
20250331,115600,2297534350,118800,118700,118900,118700,124
20250331,115500,2282799450,118700,118700,118800,118700,29
20250331,115400,2279356250,118700,118700,118700,118700,27
20250331,115300,2276151350,118700,118700,118700,118600,43
20250331,115200,2271049050,118700,118700,118700,118700,47
20250331,115100,2265470150,118700,118700,118700,118300,40
20250331,115000,2260725350,118300,118700,118800,118300,82
20250331,114900,2250994650,118700,118700,118700,118700,28
20250331,114800,2247671050,118700,118600,118700,118400,58
20250331,114700,2240789750,118700,118800,118800,118300,141
20250331,114600,2224071250,118700,118800,119000,118700,137
20250331,114500,2207792650,118800,119000,119300,118800,183
20250331,114400,2186009350,119000,119200,119300,119000,129
20250331,114300,2170633950,119000,119200,119400,119000,85
20250331,114200,2160493750,119200,118900,119200,118900,186
20250331,114100,2138343850,118900,118900,119100,118900,33
20250331,114000,2134417850,118900,118900,119000,118900,75
20250331,113900,2125494850,119000,118900,119000,118700,77
20250331,113800,2116341750,118900,118700,118900,118700,66
20250331,113700,2108495950,118700,118900,118900,118700,100
20250331,113600,2096607750,118900,118800,118900,118700,36
20250331,113500,2092330150,118800,118750,118900,118700,62
20250331,113400,2084961200,118700,118800,118800,118700,40
20250331,113300,2080209900,118800,118700,118900,118700,63
20250331,113200,2072730500,118800,118800,118900,118600,62
20250331,113100,2065370200,118600,118800,118800,118600,38
20250331,113000,2060858300,118600,118600,118800,118600,62
20250331,112900,2053500600,118500,118400,118600,118300,53
20250331,112800,2047220000,118300,118400,118400,118300,20
20250331,112700,2044852800,118300,118300,118400,118100,102
20250331,112600,2032783500,118100,118400,118400,118100,8
20250331,112500,2031838400,118100,118500,118500,118100,171
20250331,112400,2011600500,118600,118200,118600,118100,75
20250331,112300,2002710200,118400,118500,118600,118100,89
20250331,112200,1992177700,118500,118800,118800,118200,178
20250331,112100,1971073000,118500,118700,118800,118500,178
20250331,112000,1949956700,118700,118700,118800,118700,61
20250331,111900,1942713700,118700,118700,118900,118600,128
20250331,111800,1927516400,118600,118700,118700,118600,22
20250331,111700,1924906200,118700,118600,118900,118600,80
20250331,111600,1915401500,118700,118700,118800,118600,92
20250331,111500,1904475100,118700,118600,118700,118600,35
20250331,111400,1900321600,118600,118800,118800,118600,102
20250331,111300,1888211600,118800,118800,118800,118700,20
20250331,111200,1885836000,118700,118800,118800,118600,158
20250331,111100,1867079300,118800,118800,118800,118700,101
20250331,111000,1855086300,118700,118800,118800,118700,24
20250331,110900,1852236000,118700,118800,118900,118700,38
20250331,110800,1847720000,118800,118700,118800,118700,72
20250331,110700,1839169900,118700,118900,119000,118700,143
20250331,110600,1822179500,118900,119100,119300,118900,156
20250331,110500,1803610200,119000,119000,119100,119000,94
20250331,110400,1792418400,119000,119000,119000,119000,3
20250331,110300,1792061400,119000,118900,119100,118900,57
20250331,110200,1785277900,118900,118700,119000,118700,51
20250331,110100,1779216200,118700,118700,118900,118700,69
20250331,110000,1771018700,118900,118700,118900,118700,82
20250331,105900,1761273600,118700,119100,119100,118700,24
20250331,105800,1758419000,119000,119100,119100,118700,74
20250331,105700,1749611700,118700,119200,119200,118700,163
20250331,105600,1730197200,119200,119100,119200,119100,33
20250331,105500,1726266200,119200,119100,119200,118900,57
20250331,105400,1719478400,118900,118700,119200,118700,46
20250331,105300,1714000300,119100,119000,119100,118700,44
20250331,105200,1708765900,119000,119000,119100,118700,107
20250331,105100,1696030100,119200,118800,119200,118700,34
20250331,105000,1691982800,118800,119300,119300,118800,211
20250331,104900,1666856300,119000,119300,119300,119000,154
20250331,104800,1648507200,119400,119300,119400,119300,74
20250331,104700,1639678200,119300,119300,119400,119100,58
20250331,104600,1632759400,119300,119100,119300,119100,60
20250331,104500,1625606600,119100,119700,119700,119100,137
20250331,104400,1609249900,119500,119500,119600,119500,135
20250331,104300,1593112300,119500,119500,119600,119500,24
20250331,104200,1590243100,119500,119500,119700,119500,42
20250331,104100,1585221500,119300,119300,119300,119300,12
20250331,104000,1583789900,119300,119600,119600,119300,64
20250331,103900,1576137000,119600,119200,119600,119200,106
20250331,103800,1563476000,119100,119500,119500,119100,97
20250331,103700,1551903700,119500,119500,119600,119100,74
20250331,103600,1543061700,119500,119200,119500,119100,100
20250331,103500,1531121000,119200,119300,119300,119100,59
20250331,103400,1524088500,119200,119200,119200,119200,72
20250331,103300,1515506100,119100,119100,119200,119100,48
20250331,103200,1509788500,119100,119100,119100,119000,20
20250331,103100,1507406900,119100,118900,119100,118900,70
20250331,103000,1499077300,119100,119200,119200,118900,292
20250331,102900,1464322800,119200,119300,119300,119100,29
20250331,102800,1460866500,119300,119400,119400,119100,162
20250331,102700,1441529800,119400,119400,119400,119400,11
20250331,102600,1440216400,119100,119500,119500,119100,354
20250331,102500,1397950400,119600,119200,119600,119200,138
20250331,102400,1381456300,119400,119200,119500,119200,167
20250331,102300,1361506900,119000,119300,119300,119000,68
20250331,102200,1353397500,119200,119300,119400,119200,71
20250331,102100,1344928200,119300,119400,119500,119300,68
20250331,102000,1336808600,119400,119200,119500,119200,57
20250331,101900,1330006900,119200,119300,119300,119000,110
20250331,101800,1316893400,119200,119500,119500,119200,160
20250331,101700,1297786400,119400,119400,119400,119400,73
20250331,101600,1289070200,119300,119200,119300,119200,58
20250331,101500,1282153900,119200,119200,119300,119100,102
20250331,101400,1269998600,119000,119100,119100,119000,24
20250331,101300,1267141100,119100,119500,119600,119100,264
20250331,101200,1235671000,119500,119500,119500,119200,36
20250331,101100,1231372500,119300,119500,119500,119300,69
20250331,101000,1223127400,119500,119500,119600,119500,49
20250331,100900,1217269800,119500,119600,119700,119400,183
20250331,100800,1195399900,119500,119400,119600,119400,51
20250331,100700,1189305800,119300,119300,119500,119300,71
20250331,100600,1180829500,119500,119200,119500,119100,44
20250331,100500,1175582300,119100,119500,119500,119100,22
20250331,100400,1172958500,119500,119600,119600,119100,63
20250331,100300,1165426600,119500,119500,119500,119000,156
20250331,100200,1146824500,119500,119600,119600,119500,41
20250331,100100,1141922600,119500,119700,119700,119100,324
20250331,100000,1103203400,119700,119800,120000,119700,54
20250331,095900,1096733200,119900,120000,120000,119700,235
20250331,095800,1068546300,120000,120200,120300,120000,110
20250331,095700,1055338900,120100,120400,120400,120000,77
20250331,095600,1046080200,120600,120400,120600,120400,77
20250331,095500,1036801400,120300,120500,120500,120100,41
20250331,095400,1031875900,120100,120500,120500,120100,10
20250331,095300,1030671300,120400,119800,120400,119800,99
20250331,095200,1018763000,119800,120300,120400,119800,195
20250331,095100,995350200,120300,120100,120400,120100,180
20250331,095000,973699800,120300,120400,120500,120100,104
20250331,094900,961184200,120400,120200,120400,120100,192
20250331,094800,938101400,120200,120200,120300,119900,151
20250331,094700,919952400,120100,120200,120200,120100,10
20250331,094600,918750600,119900,119900,120300,119900,49
20250331,094500,912867100,120400,120500,120500,120000,261
20250331,094400,881507500,120500,120000,120500,120000,307
20250331,094300,844623600,120000,119800,120000,119800,57
20250331,094200,837789700,119800,119900,120000,119800,136
20250331,094100,821483900,119800,119800,120000,119800,93
20250331,094000,810334500,120000,119700,120000,119700,105
20250331,093900,797741300,119700,119700,119700,119700,27
20250331,093800,794509400,119700,120000,120000,119700,36
20250331,093700,790198100,120000,119900,120000,119700,114
20250331,093600,776520100,119600,119700,119900,119600,122
20250331,093500,761908200,120000,119700,120000,119700,98
20250331,093400,750162300,119700,120000,120000,119700,47
20250331,093300,744523500,119600,119800,119800,119600,99
20250331,093200,732663500,120000,120000,120200,119800,93
20250331,093100,721502500,120000,120000,120200,119500,519
20250331,093000,659352300,119700,120200,120200,119700,294
20250331,092900,624128700,120000,119300,120000,119300,286
20250331,092800,589917900,119400,119100,119400,118800,388
20250331,092700,543648500,118800,118600,119200,118600,198
20250331,092600,520101500,118600,118900,118900,118500,61
20250331,092500,512866700,118500,118700,119000,118400,15
20250331,092400,511086400,118600,118300,118600,118000,515
20250331,092300,450120500,118400,118500,118500,118200,187
20250331,092200,428002400,118300,118500,118600,118300,96
20250331,092100,416627000,118500,118300,118500,118300,61
20250331,092000,409409100,118200,117800,118300,117800,395
20250331,091900,362760100,118100,118400,118400,117800,12
20250331,091800,361342000,118400,118600,118600,118000,67
20250331,091700,353428000,118600,118400,118600,118400,98
20250331,091600,341817900,118400,118000,118400,118000,107
20250331,091500,329162900,118300,118000,118300,117700,44
20250331,091400,323968600,118000,117800,118000,117800,100
20250331,091300,312187600,117700,118000,118000,117300,218
20250331,091200,286503400,118600,118600,118600,118000,74
20250331,091100,277759300,118600,118600,118600,117900,75
20250331,091000,268907300,118600,118500,118600,117900,34
20250331,090900,264880600,118500,118300,118600,117900,194
20250331,090800,241965300,118300,117500,118300,117000,150
20250331,090700,224303600,117500,117400,117600,116800,18
20250331,090600,222190200,116800,117700,117800,116600,480
20250331,090500,166087500,117500,117400,117500,117100,96
20250331,090400,154817900,117500,117600,118300,117500,52
20250331,090300,148700500,117600,118300,118400,117600,497
20250331,090200,90168500,117900,117900,117900,117900,31
20250331,090100,86513600,117900,119400,119500,117900,108
20250331,090000,73690400,117900,117500,119300,117500,626