KissMeData/035150/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193400,970327890,14700,14700,14700,14700,3159
20250331,193300,970327890,14700,14700,14700,14700,0
20250331,193200,970327890,14700,14700,14700,14700,0
20250331,193100,970327890,14700,14700,14700,14700,0
20250331,193000,970327890,14700,14700,14700,14700,0
20250331,192900,970327890,14700,14700,14700,14700,0
20250331,192800,970327890,14700,14700,14700,14700,0
20250331,192700,970327890,14700,14700,14700,14700,0
20250331,192600,970327890,14700,14700,14700,14700,0
20250331,192500,970327890,14700,14700,14700,14700,0
20250331,192400,970327890,14700,14700,14700,14700,0
20250331,192300,970327890,14700,14700,14700,14700,0
20250331,192200,970327890,14700,14700,14700,14700,0
20250331,192100,970327890,14700,14700,14700,14700,0
20250331,192000,970327890,14700,14700,14700,14700,0
20250331,191900,970327890,14700,14700,14700,14700,0
20250331,191800,970327890,14700,14700,14700,14700,0
20250331,191700,970327890,14700,14700,14700,14700,0
20250331,191600,970327890,14700,14700,14700,14700,0
20250331,191500,970327890,14700,14700,14700,14700,0
20250331,191400,970327890,14700,14700,14700,14700,0
20250331,191300,970327890,14700,14700,14700,14700,0
20250331,191200,970327890,14700,14700,14700,14700,0
20250331,191100,970327890,14700,14700,14700,14700,0
20250331,191000,970327890,14700,14700,14700,14700,0
20250331,190900,970327890,14700,14700,14700,14700,0
20250331,190800,970327890,14700,14700,14700,14700,0
20250331,190700,970327890,14700,14700,14700,14700,0
20250331,190600,970327890,14700,14700,14700,14700,0
20250331,190500,970327890,14700,14700,14700,14700,0
20250331,190400,970327890,14700,14700,14700,14700,3159
20250331,190300,970327890,14700,14700,14700,14700,0
20250331,190200,970327890,14700,14700,14700,14700,0
20250331,190100,970327890,14700,14700,14700,14700,0
20250331,190000,970327890,14700,14700,14700,14700,0
20250331,185900,970327890,14700,14700,14700,14700,0
20250331,185800,970327890,14700,14700,14700,14700,0
20250331,185700,970327890,14700,14700,14700,14700,0
20250331,185600,970327890,14700,14700,14700,14700,0
20250331,185500,970327890,14700,14700,14700,14700,0
20250331,185400,970327890,14700,14700,14700,14700,0
20250331,185300,970327890,14700,14700,14700,14700,0
20250331,185200,970327890,14700,14700,14700,14700,0
20250331,185100,970327890,14700,14700,14700,14700,0
20250331,185000,970327890,14700,14700,14700,14700,0
20250331,184900,970327890,14700,14700,14700,14700,0
20250331,184800,970327890,14700,14700,14700,14700,0
20250331,184700,970327890,14700,14700,14700,14700,0
20250331,184600,970327890,14700,14700,14700,14700,0
20250331,184500,970327890,14700,14700,14700,14700,0
20250331,184400,970327890,14700,14700,14700,14700,0
20250331,184300,970327890,14700,14700,14700,14700,0
20250331,184200,970327890,14700,14700,14700,14700,0
20250331,184100,970327890,14700,14700,14700,14700,0
20250331,184000,970327890,14700,14700,14700,14700,0
20250331,183900,970327890,14700,14700,14700,14700,0
20250331,183800,970327890,14700,14700,14700,14700,0
20250331,183700,970327890,14700,14700,14700,14700,0
20250331,183600,970327890,14700,14700,14700,14700,0
20250331,183500,970327890,14700,14700,14700,14700,0
20250331,183400,970327890,14700,14700,14700,14700,3159
20250331,183300,970327890,14700,14700,14700,14700,0
20250331,183200,970327890,14700,14700,14700,14700,0
20250331,183100,970327890,14700,14700,14700,14700,0
20250331,183000,970327890,14700,14700,14700,14700,0
20250331,182900,970327890,14700,14700,14700,14700,0
20250331,182800,970327890,14700,14700,14700,14700,0
20250331,182700,970327890,14700,14700,14700,14700,0
20250331,182600,970327890,14700,14700,14700,14700,0
20250331,182500,970327890,14700,14700,14700,14700,0
20250331,182400,970327890,14700,14700,14700,14700,0
20250331,182300,970327890,14700,14700,14700,14700,0
20250331,182200,970327890,14700,14700,14700,14700,0
20250331,182100,970327890,14700,14700,14700,14700,0
20250331,182000,970327890,14700,14700,14700,14700,0
20250331,181900,970327890,14700,14700,14700,14700,0
20250331,181800,970327890,14700,14700,14700,14700,0
20250331,181700,970327890,14700,14700,14700,14700,0
20250331,181600,970327890,14700,14700,14700,14700,0
20250331,181500,970327890,14700,14700,14700,14700,0
20250331,181400,970327890,14700,14700,14700,14700,0
20250331,181300,970327890,14700,14700,14700,14700,0
20250331,181200,970327890,14700,14700,14700,14700,0
20250331,181100,970327890,14700,14700,14700,14700,0
20250331,181000,970327890,14700,14700,14700,14700,0
20250331,180900,970327890,14700,14700,14700,14700,0
20250331,180800,970327890,14700,14700,14700,14700,0
20250331,180700,970327890,14700,14700,14700,14700,0
20250331,180600,970327890,14700,14700,14700,14700,0
20250331,180500,970327890,14700,14700,14700,14700,0
20250331,180400,970327890,14700,14700,14700,14700,3159
20250331,180300,970327890,14700,14700,14700,14700,0
20250331,180200,970327890,14700,14700,14700,14700,0
20250331,180100,970327890,14700,14700,14700,14700,0
20250331,180000,970327890,14700,14700,14700,14700,0
20250331,175900,970327890,14700,14700,14700,14700,0
20250331,175800,970327890,14700,14700,14700,14700,0
20250331,175700,970327890,14700,14700,14700,14700,0
20250331,175600,970327890,14700,14700,14700,14700,0
20250331,175500,970327890,14700,14700,14700,14700,0
20250331,175400,970327890,14700,14700,14700,14700,0
20250331,175300,970327890,14700,14700,14700,14700,0
20250331,175200,970327890,14700,14700,14700,14700,0
20250331,175100,970327890,14700,14700,14700,14700,0
20250331,175000,970327890,14700,14700,14700,14700,0
20250331,174900,970327890,14700,14700,14700,14700,0
20250331,174800,970327890,14700,14700,14700,14700,0
20250331,174700,970327890,14700,14700,14700,14700,0
20250331,174600,970327890,14700,14700,14700,14700,0
20250331,174500,970327890,14700,14700,14700,14700,0
20250331,174400,970327890,14700,14700,14700,14700,0
20250331,174300,970327890,14700,14700,14700,14700,0
20250331,174200,970327890,14700,14700,14700,14700,0
20250331,174100,970327890,14700,14700,14700,14700,0
20250331,174000,970327890,14700,14700,14700,14700,0
20250331,173900,970327890,14700,14700,14700,14700,0
20250331,173800,970327890,14700,14700,14700,14700,0
20250331,173700,970327890,14700,14700,14700,14700,0
20250331,173600,970327890,14700,14700,14700,14700,0
20250331,173500,970327890,14700,14700,14700,14700,0
20250331,173400,970327890,14700,14700,14700,14700,3159
20250331,173300,970327890,14700,14700,14700,14700,0
20250331,173200,970327890,14700,14700,14700,14700,0
20250331,173100,970327890,14700,14700,14700,14700,0
20250331,173000,970327890,14700,14700,14700,14700,0
20250331,172900,970327890,14700,14700,14700,14700,0
20250331,172800,970327890,14700,14700,14700,14700,0
20250331,172700,970327890,14700,14700,14700,14700,0
20250331,172600,970327890,14700,14700,14700,14700,0
20250331,172500,970327890,14700,14700,14700,14700,0
20250331,172400,970327890,14700,14700,14700,14700,0
20250331,172300,970327890,14700,14700,14700,14700,0
20250331,172200,970327890,14700,14700,14700,14700,0
20250331,172100,970327890,14700,14700,14700,14700,0
20250331,172000,970327890,14700,14700,14700,14700,0
20250331,171900,970327890,14700,14700,14700,14700,0
20250331,171800,970327890,14700,14700,14700,14700,0
20250331,171700,970327890,14700,14700,14700,14700,0
20250331,171600,970327890,14700,14700,14700,14700,0
20250331,171500,970327890,14700,14700,14700,14700,0
20250331,171400,970327890,14700,14700,14700,14700,0
20250331,171300,970327890,14700,14700,14700,14700,0
20250331,171200,970327890,14700,14700,14700,14700,0
20250331,171100,970327890,14700,14700,14700,14700,0
20250331,171000,970327890,14700,14700,14700,14700,0
20250331,170900,970327890,14700,14700,14700,14700,0
20250331,170800,970327890,14700,14700,14700,14700,0
20250331,170700,970327890,14700,14700,14700,14700,0
20250331,170600,970327890,14700,14700,14700,14700,0
20250331,170500,970327890,14700,14700,14700,14700,0
20250331,170400,970327890,14700,14700,14700,14700,3159
20250331,170300,970327890,14700,14700,14700,14700,0
20250331,170200,970327890,14700,14700,14700,14700,0
20250331,170100,970327890,14700,14700,14700,14700,0
20250331,170000,970327890,14700,14700,14700,14700,0
20250331,165900,970327890,14700,14700,14700,14700,0
20250331,165800,970327890,14700,14700,14700,14700,0
20250331,165700,970327890,14700,14700,14700,14700,0
20250331,165600,970327890,14700,14700,14700,14700,0
20250331,165500,970327890,14700,14700,14700,14700,0
20250331,165400,970327890,14700,14700,14700,14700,0
20250331,165300,970327890,14700,14700,14700,14700,0
20250331,165200,970327890,14700,14700,14700,14700,0
20250331,165100,970327890,14700,14700,14700,14700,0
20250331,165000,970327890,14700,14700,14700,14700,0
20250331,164900,970327890,14700,14700,14700,14700,0
20250331,164800,970327890,14700,14700,14700,14700,0
20250331,164700,970327890,14700,14700,14700,14700,0
20250331,164600,970327890,14700,14700,14700,14700,0
20250331,164500,970327890,14700,14700,14700,14700,0
20250331,164400,970327890,14700,14700,14700,14700,0
20250331,164300,970327890,14700,14700,14700,14700,0
20250331,164200,970327890,14700,14700,14700,14700,0
20250331,164100,970327890,14700,14700,14700,14700,0
20250331,164000,970327890,14700,14700,14700,14700,0
20250331,163900,970327890,14700,14700,14700,14700,0
20250331,163800,970327890,14700,14700,14700,14700,0
20250331,163700,970327890,14700,14700,14700,14700,0
20250331,163600,970327890,14700,14700,14700,14700,0
20250331,163500,970327890,14700,14700,14700,14700,0
20250331,163400,970327890,14700,14700,14700,14700,3159
20250331,163300,970327890,14700,14700,14700,14700,0
20250331,163200,970327890,14700,14700,14700,14700,0
20250331,163100,970327890,14700,14700,14700,14700,0
20250331,163000,970327890,14700,14700,14700,14700,0
20250331,162900,970327890,14700,14700,14700,14700,0
20250331,162800,970327890,14700,14700,14700,14700,0
20250331,162700,970327890,14700,14700,14700,14700,0
20250331,162600,970327890,14700,14700,14700,14700,0
20250331,162500,970327890,14700,14700,14700,14700,0
20250331,162400,970327890,14700,14700,14700,14700,0
20250331,162300,970327890,14700,14700,14700,14700,0
20250331,162200,970327890,14700,14700,14700,14700,0
20250331,162100,970327890,14700,14700,14700,14700,0
20250331,162000,970327890,14700,14700,14700,14700,0
20250331,161900,970327890,14700,14700,14700,14700,0
20250331,161800,970327890,14700,14700,14700,14700,0
20250331,161700,970327890,14700,14700,14700,14700,0
20250331,161600,970327890,14700,14700,14700,14700,0
20250331,161500,970327890,14700,14700,14700,14700,0
20250331,161400,970327890,14700,14700,14700,14700,0
20250331,161300,970327890,14700,14700,14700,14700,0
20250331,161200,970327890,14700,14700,14700,14700,0
20250331,161100,970327890,14700,14700,14700,14700,0
20250331,161000,970327890,14700,14700,14700,14700,0
20250331,160900,970327890,14700,14700,14700,14700,0
20250331,160800,970327890,14700,14700,14700,14700,0
20250331,160700,970327890,14700,14700,14700,14700,0
20250331,160600,970327890,14700,14700,14700,14700,0
20250331,160500,970327890,14700,14700,14700,14700,0
20250331,160400,970327890,14700,14700,14700,14700,3159
20250331,160300,970327890,14700,14700,14700,14700,0
20250331,160200,970327890,14700,14700,14700,14700,0
20250331,160100,970327890,14700,14700,14700,14700,0
20250331,160000,970327890,14700,14700,14700,14700,0
20250331,155900,970327890,14700,14700,14700,14700,0
20250331,155800,970327890,14700,14700,14700,14700,0
20250331,155700,970327890,14700,14700,14700,14700,0
20250331,155600,970327890,14700,14700,14700,14700,0
20250331,155500,970327890,14700,14700,14700,14700,0
20250331,155400,970327890,14700,14700,14700,14700,0
20250331,155300,970327890,14700,14700,14700,14700,0
20250331,155200,970327890,14700,14700,14700,14700,0
20250331,155100,970327890,14700,14700,14700,14700,0
20250331,155000,970327890,14700,14700,14700,14700,0
20250331,154900,970327890,14700,14700,14700,14700,0
20250331,154800,970327890,14700,14700,14700,14700,0
20250331,154700,970327890,14700,14700,14700,14700,0
20250331,154600,970327890,14700,14700,14700,14700,0
20250331,154500,970327890,14700,14700,14700,14700,0
20250331,154400,970327890,14700,14700,14700,14700,0
20250331,154300,970327890,14700,14700,14700,14700,0
20250331,154200,970327890,14700,14700,14700,14700,0
20250331,154100,970327890,14700,14700,14700,14700,0
20250331,154000,970327890,14700,14700,14700,14700,0
20250331,153900,970327890,14700,14700,14700,14700,0
20250331,153800,970327890,14700,14700,14700,14700,0
20250331,153700,970327890,14700,14700,14700,14700,0
20250331,153600,970327890,14700,14700,14700,14700,0
20250331,153500,970327890,14700,14700,14700,14700,0
20250331,153400,970327890,14700,14700,14700,14700,3159
20250331,153300,970327890,14700,14700,14700,14700,0
20250331,153200,970327890,14700,14700,14700,14700,0
20250331,153100,970327890,14700,14700,14700,14700,0
20250331,153000,970327890,14700,14700,14700,14700,3159
20250331,152900,923890590,14650,14650,14650,14650,0
20250331,152800,923890590,14650,14650,14650,14650,0
20250331,152700,923890590,14650,14650,14650,14650,0
20250331,152600,923890590,14650,14650,14650,14650,0
20250331,152500,923890590,14650,14650,14650,14650,0
20250331,152400,923890590,14650,14650,14650,14650,0
20250331,152300,923890590,14650,14650,14650,14650,0
20250331,152200,923890590,14650,14650,14650,14650,0
20250331,152100,923890590,14650,14650,14650,14650,0
20250331,152000,923890590,14650,14650,14650,14650,0
20250331,151900,923890590,14650,14660,14660,14650,155
20250331,151800,921618410,14660,14660,14660,14660,3
20250331,151700,921574430,14660,14640,14660,14640,47
20250331,151600,920885610,14640,14630,14640,14620,532
20250331,151500,913101850,14640,14630,14640,14630,103
20250331,151400,911593950,14640,14640,14640,14630,135
20250331,151300,909618320,14640,14640,14640,14630,295
20250331,151200,905300590,14640,14640,14640,14630,202
20250331,151100,902343330,14640,14650,14650,14630,837
20250331,151000,890090760,14650,14640,14650,14640,186
20250331,150900,887366900,14650,14650,14650,14650,138
20250331,150800,885345200,14650,14640,14650,14640,320
20250331,150700,880658570,14640,14650,14650,14640,164
20250331,150600,878256150,14650,14650,14650,14640,151
20250331,150500,876044160,14640,14640,14650,14640,131
20250331,150400,874125370,14650,14650,14650,14640,233
20250331,150300,870712460,14650,14640,14650,14640,210
20250331,150200,867636910,14650,14650,14650,14640,172
20250331,150100,865117120,14650,14650,14650,14650,147
20250331,150000,862963570,14650,14640,14650,14640,264
20250331,145900,859097070,14650,14650,14650,14650,230
20250331,145800,855727570,14650,14650,14650,14640,157
20250331,145700,853427530,14650,14650,14650,14640,106
20250331,145600,851874640,14650,14640,14650,14640,182
20250331,145500,849208350,14650,14650,14650,14640,235
20250331,145400,845765610,14650,14650,14650,14650,132
20250331,145300,843831810,14650,14660,14660,14650,625
20250331,145200,834674790,14660,14650,14660,14640,284
20250331,145100,830513140,14650,14650,14650,14640,392
20250331,145000,824771550,14650,14640,14650,14640,150
20250331,144900,822574130,14650,14680,14680,14640,1757
20250331,144800,796814170,14680,14680,14680,14670,367
20250331,144700,791427730,14680,14690,14690,14680,172
20250331,144600,788901070,14690,14690,14690,14680,111
20250331,144500,787270490,14690,14660,14700,14660,223
20250331,144400,783998100,14660,14660,14660,14650,279
20250331,144300,779907970,14660,14660,14660,14660,83
20250331,144200,778691190,14660,14660,14660,14650,101
20250331,144100,777210540,14660,14650,14660,14650,194
20250331,144000,774368410,14640,14620,14640,14610,1063
20250331,143900,758824880,14620,14640,14640,14620,263
20250331,143800,754978640,14640,14630,14640,14630,245
20250331,143700,751393550,14640,14640,14640,14630,161
20250331,143600,749036520,14640,14650,14650,14630,255
20250331,143500,745302620,14640,14650,14650,14640,300
20250331,143400,740908260,14660,14660,14660,14650,167
20250331,143300,738460640,14660,14650,14660,14650,213
20250331,143200,735338180,14660,14660,14660,14630,131
20250331,143100,733419220,14650,14660,14660,14650,465
20250331,143000,726606000,14660,14650,14660,14650,99
20250331,142900,725154670,14660,14660,14660,14660,139
20250331,142800,723116930,14660,14660,14660,14660,233
20250331,142700,719701150,14660,14660,14660,14650,231
20250331,142600,716316400,14660,14660,14660,14660,135
20250331,142500,714337300,14660,14650,14660,14650,288
20250331,142400,710116410,14660,14660,14660,14660,214
20250331,142300,706979170,14660,14660,14660,14650,107
20250331,142200,705410720,14660,14650,14660,14650,299
20250331,142100,701028500,14660,14650,14660,14650,104
20250331,142000,699504260,14660,14650,14660,14630,336
20250331,141900,694579860,14640,14660,14660,14640,373
20250331,141800,689115090,14650,14660,14660,14650,156
20250331,141700,686828180,14660,14660,14660,14650,87
20250331,141600,685552770,14650,14640,14650,14640,514
20250331,141500,678027360,14630,14630,14640,14630,308
20250331,141400,673519560,14640,14640,14640,14630,191
20250331,141300,670724440,14640,14660,14660,14640,216
20250331,141200,667560080,14650,14660,14660,14640,195
20250331,141100,664703040,14650,14650,14660,14650,313
20250331,141000,660117210,14660,14650,14660,14650,163
20250331,140900,657728560,14660,14670,14670,14660,97
20250331,140800,656306230,14660,14680,14680,14660,795
20250331,140700,644647830,14670,14690,14690,14670,154
20250331,140600,642386860,14690,14690,14690,14690,157
20250331,140500,640080530,14690,14690,14700,14690,95
20250331,140400,638684650,14700,14680,14700,14680,202
20250331,140300,635716800,14670,14680,14680,14670,103
20250331,140200,634204790,14680,14680,14680,14670,142
20250331,140100,632120240,14680,14680,14680,14680,51
20250331,140000,631371560,14680,14660,14680,14660,167
20250331,135900,628921580,14660,14670,14670,14660,220
20250331,135800,625696190,14670,14670,14670,14660,144
20250331,135700,623584940,14660,14670,14670,14660,24
20250331,135600,623232870,14660,14650,14660,14650,168
20250331,135500,620770000,14660,14660,14670,14660,126
20250331,135400,618922760,14670,14670,14670,14660,144
20250331,135300,616811640,14670,14670,14670,14660,195
20250331,135200,613951350,14670,14670,14670,14660,91
20250331,135100,612616390,14660,14670,14670,14660,76
20250331,135000,611502080,14670,14660,14670,14660,127
20250331,134900,609640000,14670,14660,14670,14660,190
20250331,134800,606853350,14670,14670,14670,14660,141
20250331,134700,604785350,14660,14670,14670,14660,83
20250331,134600,603568440,14660,14670,14670,14660,81
20250331,134500,602380180,14670,14650,14670,14650,127
20250331,134400,600518960,14660,14670,14680,14660,155
20250331,134300,598246320,14670,14680,14680,14670,24
20250331,134200,597894010,14680,14680,14680,14670,75
20250331,134100,596793020,14680,14680,14680,14680,42
20250331,134000,596176460,14680,14670,14680,14640,84
20250331,133900,594944220,14670,14680,14680,14670,30
20250331,133800,594503830,14680,14680,14680,14680,77
20250331,133700,593373470,14680,14680,14680,14670,38
20250331,133600,592815650,14680,14690,14690,14680,258
20250331,133500,589027700,14690,14700,14700,14690,109
20250331,133400,587426470,14690,14690,14690,14680,198
20250331,133300,584518620,14700,14700,14700,14700,13
20250331,133200,584327520,14690,14680,14700,14680,179
20250331,133100,581698010,14680,14700,14700,14680,208
20250331,133000,578641740,14700,14690,14700,14690,15
20250331,132900,578421250,14700,14700,14700,14690,217
20250331,132800,575233350,14700,14690,14700,14690,90
20250331,132700,573910370,14700,14690,14700,14690,182
20250331,132600,571235500,14700,14700,14700,14700,19
20250331,132500,570956200,14700,14690,14700,14670,209
20250331,132400,567886740,14690,14700,14700,14690,160
20250331,132300,565535430,14690,14700,14700,14690,18
20250331,132200,565270840,14690,14710,14710,14690,123
20250331,132100,563463360,14710,14690,14710,14690,133
20250331,132000,561509100,14700,14700,14710,14690,221
20250331,131900,558260300,14700,14700,14710,14700,80
20250331,131800,557083660,14710,14720,14720,14700,219
20250331,131700,553863110,14710,14710,14720,14710,66
20250331,131600,552892210,14720,14720,14720,14720,202
20250331,131500,549918770,14700,14710,14720,14700,124
20250331,131400,548094630,14720,14720,14720,14710,143
20250331,131300,545990330,14710,14720,14720,14710,139
20250331,131200,543944880,14720,14710,14720,14690,71
20250331,131100,542900550,14700,14720,14720,14700,115
20250331,131000,541209810,14720,14640,14720,14640,18
20250331,130900,540945770,14700,14700,14700,14700,99
20250331,130800,539490470,14720,14720,14730,14710,176
20250331,130700,536899840,14720,14720,14730,14710,75
20250331,130600,535795830,14730,14710,14730,14710,188
20250331,130500,533029060,14730,14700,14730,14700,13
20250331,130400,532837600,14700,14720,14730,14700,286
20250331,130300,528629320,14730,14730,14730,14720,97
20250331,130200,527201320,14720,14720,14730,14720,167
20250331,130100,524742190,14730,14730,14730,14730,46
20250331,130000,524064610,14730,14720,14730,14720,153
20250331,125900,521811320,14730,14730,14730,14720,82
20250331,125800,520604060,14730,14740,14740,14730,107
20250331,125700,519027840,14720,14740,14750,14720,265
20250331,125600,515125950,14740,14720,14750,14720,91
20250331,125500,513784600,14750,14730,14750,14730,201
20250331,125400,510822210,14730,14730,14750,14730,135
20250331,125300,508833510,14750,14740,14750,14740,141
20250331,125200,506755110,14750,14740,14750,14740,147
20250331,125100,504587420,14750,14740,14750,14740,88
20250331,125000,503290270,14740,14720,14750,14720,93
20250331,124900,501919400,14750,14750,14750,14730,120
20250331,124800,500151300,14740,14730,14750,14720,586
20250331,124700,491515330,14730,14730,14730,14720,85
20250331,124600,490263290,14730,14730,14730,14730,22
20250331,124500,489939230,14730,14720,14730,14720,14
20250331,124400,489733020,14730,14730,14730,14730,225
20250331,124300,486418770,14730,14730,14730,14730,17
20250331,124200,486168360,14730,14730,14730,14720,14
20250331,124100,485962150,14720,14720,14720,14720,226
20250331,124000,482635430,14720,14710,14720,14710,223
20250331,123900,479352900,14720,14730,14730,14720,205
20250331,123800,476335050,14730,14730,14730,14730,12
20250331,123700,476158290,14730,14740,14740,14720,135
20250331,123600,474169700,14740,14740,14740,14730,498
20250331,123500,466829190,14750,14740,14750,14740,100
20250331,123400,465354410,14750,14750,14750,14750,17
20250331,123300,465103660,14750,14750,14750,14750,89
20250331,123200,463790910,14750,14740,14750,14730,108
20250331,123100,462198950,14750,14750,14750,14750,79
20250331,123000,461033700,14750,14720,14750,14720,15
20250331,122900,460812480,14750,14750,14750,14740,307
20250331,122800,456286400,14750,14740,14750,14740,100
20250331,122700,454811410,14740,14720,14750,14720,138
20250331,122600,452777490,14720,14720,14720,14720,80
20250331,122500,451599890,14720,14710,14720,14710,29
20250331,122400,451173020,14720,14710,14720,14710,86
20250331,122300,449907120,14700,14750,14750,14700,923
20250331,122200,436305010,14750,14750,14750,14740,114
20250331,122100,434623520,14750,14750,14750,14740,64
20250331,122000,433679820,14750,14740,14750,14740,151
20250331,121900,431452580,14750,14750,14750,14750,26
20250331,121800,431069080,14750,14750,14750,14750,128
20250331,121700,429181080,14750,14750,14750,14740,20
20250331,121600,428886090,14750,14750,14750,14750,93
20250331,121500,427514340,14750,14740,14750,14740,177
20250331,121400,424903600,14750,14750,14750,14750,53
20250331,121300,424121850,14750,14750,14750,14750,38
20250331,121200,423561350,14750,14740,14750,14740,93
20250331,121100,422189630,14750,14750,14750,14740,136
20250331,121000,420184660,14750,14740,14750,14740,74
20250331,120900,419093170,14750,14750,14750,14740,182
20250331,120800,416409820,14750,14740,14750,14740,86
20250331,120700,415141330,14750,14730,14750,14730,138
20250331,120600,413107070,14740,14750,14750,14740,88
20250331,120500,411809820,14750,14740,14750,14730,240
20250331,120400,408272650,14750,14740,14750,14730,182
20250331,120300,405589500,14750,14750,14750,14730,15
20250331,120200,405368330,14720,14730,14730,14720,181
20250331,120100,402703270,14740,14740,14740,14740,8
20250331,120000,402585350,14710,14730,14750,14710,280
20250331,115900,398462540,14730,14730,14730,14730,0
20250331,115800,398462540,14730,14740,14740,14730,1169
20250331,115700,381232150,14750,14750,14750,14750,10
20250331,115600,381084650,14750,14750,14750,14750,202
20250331,115500,378105150,14740,14740,14740,14740,1
20250331,115400,378090410,14750,14750,14750,14750,10
20250331,115300,377942910,14750,14750,14750,14750,67
20250331,115200,376954660,14750,14750,14750,14750,138
20250331,115100,374919160,14750,14750,14750,14750,8
20250331,115000,374801160,14750,14750,14750,14750,55
20250331,114900,373989910,14750,14750,14750,14750,86
20250331,114800,372721410,14750,14750,14750,14750,82
20250331,114700,371511910,14750,14750,14750,14750,45
20250331,114600,370848160,14750,14750,14750,14750,17
20250331,114500,370597410,14750,14750,14750,14750,68
20250331,114400,369594410,14740,14750,14750,14740,195
20250331,114300,366719190,14750,14740,14750,14740,534
20250331,114200,358847590,14750,14750,14750,14750,67
20250331,114100,357859340,14750,14750,14750,14740,21
20250331,114000,357549600,14750,14750,14750,14750,140
20250331,113900,355484600,14750,14750,14750,14750,43
20250331,113800,354850350,14750,14750,14750,14750,77
20250331,113700,353714600,14750,14750,14750,14750,0
20250331,113600,353714600,14750,14750,14750,14750,110
20250331,113500,352092100,14750,14750,14750,14750,69
20250331,113400,351074350,14750,14750,14750,14750,44
20250331,113300,350425350,14740,14740,14740,14740,0
20250331,113200,350425350,14740,14740,14740,14740,446
20250331,113100,343851310,14750,14750,14750,14750,75
20250331,113000,342745060,14750,14750,14750,14740,938
20250331,112900,328917820,14750,14750,14750,14750,0
20250331,112800,328917820,14750,14750,14750,14750,92
20250331,112700,327560820,14750,14750,14750,14750,75
20250331,112600,326454570,14750,14750,14750,14750,43
20250331,112500,325820320,14750,14750,14750,14750,23
20250331,112400,325481070,14750,14750,14750,14750,149
20250331,112300,323283320,14750,14750,14750,14750,10
20250331,112200,323135820,14750,14750,14750,14750,8
20250331,112100,323017820,14750,14750,14750,14750,45
20250331,112000,322354070,14750,14750,14750,14750,217
20250331,111900,319153320,14750,14750,14750,14750,0
20250331,111800,319153320,14750,14750,14750,14750,4
20250331,111700,319094320,14750,14750,14750,14750,61
20250331,111600,318194570,14750,14740,14750,14740,200
20250331,111500,315245070,14750,14750,14750,14750,10
20250331,111400,315097570,14750,14750,14750,14750,0
20250331,111300,315097570,14750,14720,14750,14720,23
20250331,111200,314758890,14720,14720,14720,14720,100
20250331,111100,313286890,14720,14720,14720,14720,0
20250331,111000,313286890,14720,14720,14720,14720,58
20250331,110900,312433130,14720,14720,14720,14720,77
20250331,110800,311299690,14720,14720,14720,14720,217
20250331,110700,308105450,14730,14740,14740,14730,94
20250331,110600,306719990,14730,14760,14760,14730,570
20250331,110500,298318440,14750,14750,14750,14740,180
20250331,110400,295664360,14750,14750,14750,14750,104
20250331,110300,294130360,14750,14760,14760,14750,29
20250331,110200,293702570,14760,14750,14760,14750,62
20250331,110100,292788030,14750,14760,14760,14750,46
20250331,110000,292109520,14750,14750,14820,14750,407
20250331,105900,286103610,14750,14750,14750,14750,10
20250331,105800,285956110,14750,14750,14750,14750,67
20250331,105700,284967860,14750,14740,14750,14740,108
20250331,105600,283375860,14750,14730,14750,14730,16
20250331,105500,283139940,14740,14750,14750,14740,564
20250331,105400,274825910,14740,14740,14740,14740,7
20250331,105300,274722730,14740,14740,14740,14740,250
20250331,105200,271037730,14750,14750,14750,14750,91
20250331,105100,269695480,14740,14750,14750,14740,186
20250331,105000,266952060,14750,14750,14750,14750,69
20250331,104900,265934310,14750,14750,14750,14750,1
20250331,104800,265919560,14740,14730,14740,14730,222
20250331,104700,262648400,14720,14710,14720,14710,36
20250331,104600,262118490,14720,14720,14720,14720,10
20250331,104500,261971290,14720,14720,14720,14720,0
20250331,104400,261971290,14720,14720,14720,14720,86
20250331,104300,260705370,14700,14750,14750,14700,748
20250331,104200,249689720,14760,14750,14760,14750,58
20250331,104100,248833710,14750,14750,14750,14750,2
20250331,104000,248804210,14770,14750,14770,14750,1204
20250331,103900,231041530,14750,14750,14750,14750,0
20250331,103800,231041530,14750,14750,14750,14720,193
20250331,103700,228196680,14740,14740,14740,14740,120
20250331,103600,226427880,14730,14730,14730,14730,128
20250331,103500,224542440,14720,14720,14720,14720,0
20250331,103400,224542440,14720,14720,14720,14720,163
20250331,103300,222143080,14720,14730,14730,14720,415
20250331,103200,216033210,14720,14740,14740,14720,308
20250331,103100,211497100,14750,14750,14750,14750,0
20250331,103000,211497100,14750,14730,14750,14730,23
20250331,102900,211158290,14740,14740,14750,14740,245
20250331,102800,207546320,14750,14750,14750,14750,8
20250331,102700,207428320,14720,14720,14720,14720,0
20250331,102600,207428320,14720,14760,14760,14720,877
20250331,102500,194503280,14760,14770,14770,14760,21
20250331,102400,194193160,14730,14730,14730,14730,0
20250331,102300,194193160,14730,14730,14730,14730,0
20250331,102200,194193160,14730,14750,14750,14730,165
20250331,102100,191759690,14750,14750,14750,14750,44
20250331,102000,191110690,14750,14710,14750,14700,181
20250331,101900,188442020,14740,14730,14740,14730,100
20250331,101800,186968390,14700,14700,14700,14700,51
20250331,101700,186218690,14700,14700,14700,14700,0
20250331,101600,186218690,14700,14680,14700,14680,560
20250331,101500,177987910,14630,14630,14630,14630,0
20250331,101400,177987910,14630,14630,14630,14630,6
20250331,101300,177900130,14640,14640,14640,14640,1
20250331,101200,177885490,14640,14680,14680,14640,100
20250331,101100,176419770,14630,14630,14630,14630,125
20250331,101000,174591020,14620,14620,14630,14620,290
20250331,100900,170348590,14630,14630,14630,14630,0
20250331,100800,170348590,14630,14680,14680,14630,109
20250331,100700,168752870,14680,14680,14680,14680,0
20250331,100600,168752870,14680,14680,14680,14680,15
20250331,100500,168532670,14620,14620,14620,14620,9
20250331,100400,168401090,14620,14620,14620,14620,75
20250331,100300,167304590,14600,14600,14600,14600,0
20250331,100200,167304590,14600,14600,14600,14600,0
20250331,100100,167304590,14600,14600,14600,14600,0
20250331,100000,167304590,14600,14600,14700,14600,293
20250331,095900,163024210,14600,14600,14600,14600,0
20250331,095800,163024210,14600,14600,14600,14600,4
20250331,095700,162965810,14600,14600,14600,14600,72
20250331,095600,161914610,14600,14600,14600,14600,82
20250331,095500,160717410,14580,14600,14600,14580,88
20250331,095400,159433490,14570,14570,14570,14570,60
20250331,095300,158559290,14570,14590,14590,14570,78
20250331,095200,157422770,14590,14590,14610,14550,1319
20250331,095100,138173640,14590,14590,14590,14590,100
20250331,095000,136714640,14590,14530,14590,14530,24
20250331,094900,136365860,14540,14540,14540,14540,84
20250331,094800,135144500,14590,14590,14590,14590,0
20250331,094700,135144500,14590,14590,14590,14590,0
20250331,094600,135144500,14590,14590,14590,14590,43
20250331,094500,134517130,14480,14480,14480,14480,0
20250331,094400,134517130,14480,14480,14480,14480,0
20250331,094300,134517130,14480,14480,14480,14480,0
20250331,094200,134517130,14480,14480,14480,14480,0
20250331,094100,134517130,14480,14480,14480,14480,0
20250331,094000,134517130,14480,14470,14600,14470,133
20250331,093900,132585110,14470,14470,14470,14470,20
20250331,093800,132295710,14540,14540,14540,14540,0
20250331,093700,132295710,14540,14540,14540,14540,109
20250331,093600,130710850,14520,14460,14520,14460,1282
20250331,093500,112119200,14450,14490,14490,14450,76
20250331,093400,111020960,14490,14490,14490,14490,0
20250331,093300,111020960,14490,14400,14490,14400,7
20250331,093200,110920070,14420,14420,14420,14420,174
20250331,093100,108410990,14380,14390,14390,14380,242
20250331,093000,104929900,14490,14430,14490,14400,2371
20250331,092900,70763730,14420,14420,14420,14420,11
20250331,092800,70605110,14460,14460,14460,14460,200
20250331,092700,67713110,14460,14460,14460,14460,62
20250331,092600,66816590,14450,14450,14450,14450,0
20250331,092500,66816590,14450,14460,14460,14410,2496
20250331,092400,30767770,14440,14440,14440,14440,0
20250331,092300,30767770,14440,14440,14440,14440,41
20250331,092200,30175730,14440,14490,14490,14440,34
20250331,092100,29683620,14490,14450,14490,14450,23
20250331,092000,29351070,14450,14460,14460,14450,267
20250331,091900,25492910,14460,14460,14460,14460,0
20250331,091800,25492910,14460,14480,14480,14460,319
20250331,091700,20877000,14490,14500,14500,14490,58
20250331,091600,20036440,14500,14520,14520,14500,8
20250331,091500,19920340,14470,14470,14470,14470,0
20250331,091400,19920340,14470,14480,14480,14470,206
20250331,091300,16938460,14480,14480,14480,14480,31
20250331,091200,16489580,14520,14520,14520,14500,347
20250331,091100,11452550,14510,14520,14520,14510,48
20250331,091000,10755600,14510,14540,14540,14510,210
20250331,090900,7706840,14540,14550,14550,14540,13
20250331,090800,7517710,14540,14540,14540,14540,0
20250331,090700,7517710,14540,14540,14540,14540,0
20250331,090600,7517710,14540,14560,14560,14540,22
20250331,090500,7197630,14690,14690,14690,14690,91
20250331,090400,5860840,14690,14550,14690,14520,321
20250331,090300,1191490,14730,14730,14730,14730,0
20250331,090200,1191490,14730,14730,14730,14540,10
20250331,090100,1045710,14530,14730,14740,14530,25
20250331,090000,681970,14510,14510,14510,14510,47