KissMeData/083650/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,9762876065,17230,17230,17230,17230,10451
20250331,200000,9762876065,17230,17230,17230,17230,0
20250331,195900,9762876065,17230,17230,17230,17230,0
20250331,195800,9762876065,17230,17230,17230,17230,0
20250331,195700,9762876065,17230,17230,17230,17230,0
20250331,195600,9762876065,17230,17230,17230,17230,0
20250331,195500,9762876065,17230,17230,17230,17230,0
20250331,195400,9762876065,17230,17230,17230,17230,0
20250331,195300,9762876065,17230,17230,17230,17230,0
20250331,195200,9762876065,17230,17230,17230,17230,0
20250331,195100,9762876065,17230,17230,17230,17230,0
20250331,195000,9762876065,17230,17230,17230,17230,0
20250331,194900,9762876065,17230,17230,17230,17230,0
20250331,194800,9762876065,17230,17230,17230,17230,0
20250331,194700,9762876065,17230,17230,17230,17230,0
20250331,194600,9762876065,17230,17230,17230,17230,0
20250331,194500,9762876065,17230,17230,17230,17230,0
20250331,194400,9762876065,17230,17230,17230,17230,0
20250331,194300,9762876065,17230,17230,17230,17230,0
20250331,194200,9762876065,17230,17230,17230,17230,0
20250331,194100,9762876065,17230,17230,17230,17230,0
20250331,194000,9762876065,17230,17230,17230,17230,0
20250331,193900,9762876065,17230,17230,17230,17230,0
20250331,193800,9762876065,17230,17230,17230,17230,0
20250331,193700,9762876065,17230,17230,17230,17230,0
20250331,193600,9762876065,17230,17230,17230,17230,0
20250331,193500,9762876065,17230,17230,17230,17230,0
20250331,193400,9762876065,17230,17230,17230,17230,0
20250331,193300,9762876065,17230,17230,17230,17230,0
20250331,193200,9762876065,17230,17230,17230,17230,0
20250331,193100,9762876065,17230,17230,17230,17230,10451
20250331,193000,9762876065,17230,17230,17230,17230,0
20250331,192900,9762876065,17230,17230,17230,17230,0
20250331,192800,9762876065,17230,17230,17230,17230,0
20250331,192700,9762876065,17230,17230,17230,17230,0
20250331,192600,9762876065,17230,17230,17230,17230,0
20250331,192500,9762876065,17230,17230,17230,17230,0
20250331,192400,9762876065,17230,17230,17230,17230,0
20250331,192300,9762876065,17230,17230,17230,17230,0
20250331,192200,9762876065,17230,17230,17230,17230,0
20250331,192100,9762876065,17230,17230,17230,17230,0
20250331,192000,9762876065,17230,17230,17230,17230,0
20250331,191900,9762876065,17230,17230,17230,17230,0
20250331,191800,9762876065,17230,17230,17230,17230,0
20250331,191700,9762876065,17230,17230,17230,17230,0
20250331,191600,9762876065,17230,17230,17230,17230,0
20250331,191500,9762876065,17230,17230,17230,17230,0
20250331,191400,9762876065,17230,17230,17230,17230,0
20250331,191300,9762876065,17230,17230,17230,17230,0
20250331,191200,9762876065,17230,17230,17230,17230,0
20250331,191100,9762876065,17230,17230,17230,17230,0
20250331,191000,9762876065,17230,17230,17230,17230,0
20250331,190900,9762876065,17230,17230,17230,17230,0
20250331,190800,9762876065,17230,17230,17230,17230,0
20250331,190700,9762876065,17230,17230,17230,17230,0
20250331,190600,9762876065,17230,17230,17230,17230,0
20250331,190500,9762876065,17230,17230,17230,17230,0
20250331,190400,9762876065,17230,17230,17230,17230,0
20250331,190300,9762876065,17230,17230,17230,17230,0
20250331,190200,9762876065,17230,17230,17230,17230,0
20250331,190100,9762876065,17230,17230,17230,17230,10451
20250331,190000,9762876065,17230,17230,17230,17230,0
20250331,185900,9762876065,17230,17230,17230,17230,0
20250331,185800,9762876065,17230,17230,17230,17230,0
20250331,185700,9762876065,17230,17230,17230,17230,0
20250331,185600,9762876065,17230,17230,17230,17230,0
20250331,185500,9762876065,17230,17230,17230,17230,0
20250331,185400,9762876065,17230,17230,17230,17230,0
20250331,185300,9762876065,17230,17230,17230,17230,0
20250331,185200,9762876065,17230,17230,17230,17230,0
20250331,185100,9762876065,17230,17230,17230,17230,0
20250331,185000,9762876065,17230,17230,17230,17230,0
20250331,184900,9762876065,17230,17230,17230,17230,0
20250331,184800,9762876065,17230,17230,17230,17230,0
20250331,184700,9762876065,17230,17230,17230,17230,0
20250331,184600,9762876065,17230,17230,17230,17230,0
20250331,184500,9762876065,17230,17230,17230,17230,0
20250331,184400,9762876065,17230,17230,17230,17230,0
20250331,184300,9762876065,17230,17230,17230,17230,0
20250331,184200,9762876065,17230,17230,17230,17230,0
20250331,184100,9762876065,17230,17230,17230,17230,0
20250331,184000,9762876065,17230,17230,17230,17230,0
20250331,183900,9762876065,17230,17230,17230,17230,0
20250331,183800,9762876065,17230,17230,17230,17230,0
20250331,183700,9762876065,17230,17230,17230,17230,0
20250331,183600,9762876065,17230,17230,17230,17230,0
20250331,183500,9762876065,17230,17230,17230,17230,0
20250331,183400,9762876065,17230,17230,17230,17230,0
20250331,183300,9762876065,17230,17230,17230,17230,0
20250331,183200,9762876065,17230,17230,17230,17230,0
20250331,183100,9762876065,17230,17230,17230,17230,10451
20250331,183000,9762876065,17230,17230,17230,17230,0
20250331,182900,9762876065,17230,17230,17230,17230,0
20250331,182800,9762876065,17230,17230,17230,17230,0
20250331,182700,9762876065,17230,17230,17230,17230,0
20250331,182600,9762876065,17230,17230,17230,17230,0
20250331,182500,9762876065,17230,17230,17230,17230,0
20250331,182400,9762876065,17230,17230,17230,17230,0
20250331,182300,9762876065,17230,17230,17230,17230,0
20250331,182200,9762876065,17230,17230,17230,17230,0
20250331,182100,9762876065,17230,17230,17230,17230,0
20250331,182000,9762876065,17230,17230,17230,17230,0
20250331,181900,9762876065,17230,17230,17230,17230,0
20250331,181800,9762876065,17230,17230,17230,17230,0
20250331,181700,9762876065,17230,17230,17230,17230,0
20250331,181600,9762876065,17230,17230,17230,17230,0
20250331,181500,9762876065,17230,17230,17230,17230,0
20250331,181400,9762876065,17230,17230,17230,17230,0
20250331,181300,9762876065,17230,17230,17230,17230,0
20250331,181200,9762876065,17230,17230,17230,17230,0
20250331,181100,9762876065,17230,17230,17230,17230,0
20250331,181000,9762876065,17230,17230,17230,17230,0
20250331,180900,9762876065,17230,17230,17230,17230,0
20250331,180800,9762876065,17230,17230,17230,17230,0
20250331,180700,9762876065,17230,17230,17230,17230,0
20250331,180600,9762876065,17230,17230,17230,17230,0
20250331,180500,9762876065,17230,17230,17230,17230,0
20250331,180400,9762876065,17230,17230,17230,17230,0
20250331,180300,9762876065,17230,17230,17230,17230,0
20250331,180200,9762876065,17230,17230,17230,17230,0
20250331,180100,9762876065,17230,17230,17230,17230,10451
20250331,180000,9762876065,17230,17230,17230,17230,0
20250331,175900,9762876065,17230,17230,17230,17230,0
20250331,175800,9762876065,17230,17230,17230,17230,0
20250331,175700,9762876065,17230,17230,17230,17230,0
20250331,175600,9762876065,17230,17230,17230,17230,0
20250331,175500,9762876065,17230,17230,17230,17230,0
20250331,175400,9762876065,17230,17230,17230,17230,0
20250331,175300,9762876065,17230,17230,17230,17230,0
20250331,175200,9762876065,17230,17230,17230,17230,0
20250331,175100,9762876065,17230,17230,17230,17230,0
20250331,175000,9762876065,17230,17230,17230,17230,0
20250331,174900,9762876065,17230,17230,17230,17230,0
20250331,174800,9762876065,17230,17230,17230,17230,0
20250331,174700,9762876065,17230,17230,17230,17230,0
20250331,174600,9762876065,17230,17230,17230,17230,0
20250331,174500,9762876065,17230,17230,17230,17230,0
20250331,174400,9762876065,17230,17230,17230,17230,0
20250331,174300,9762876065,17230,17230,17230,17230,0
20250331,174200,9762876065,17230,17230,17230,17230,0
20250331,174100,9762876065,17230,17230,17230,17230,0
20250331,174000,9762876065,17230,17230,17230,17230,0
20250331,173900,9762876065,17230,17230,17230,17230,0
20250331,173800,9762876065,17230,17230,17230,17230,0
20250331,173700,9762876065,17230,17230,17230,17230,0
20250331,173600,9762876065,17230,17230,17230,17230,0
20250331,173500,9762876065,17230,17230,17230,17230,0
20250331,173400,9762876065,17230,17230,17230,17230,0
20250331,173300,9762876065,17230,17230,17230,17230,0
20250331,173200,9762876065,17230,17230,17230,17230,0
20250331,173100,9762876065,17230,17230,17230,17230,10451
20250331,173000,9762876065,17230,17230,17230,17230,0
20250331,172900,9762876065,17230,17230,17230,17230,0
20250331,172800,9762876065,17230,17230,17230,17230,0
20250331,172700,9762876065,17230,17230,17230,17230,0
20250331,172600,9762876065,17230,17230,17230,17230,0
20250331,172500,9762876065,17230,17230,17230,17230,0
20250331,172400,9762876065,17230,17230,17230,17230,0
20250331,172300,9762876065,17230,17230,17230,17230,0
20250331,172200,9762876065,17230,17230,17230,17230,0
20250331,172100,9762876065,17230,17230,17230,17230,0
20250331,172000,9762876065,17230,17230,17230,17230,0
20250331,171900,9762876065,17230,17230,17230,17230,0
20250331,171800,9762876065,17230,17230,17230,17230,0
20250331,171700,9762876065,17230,17230,17230,17230,0
20250331,171600,9762876065,17230,17230,17230,17230,0
20250331,171500,9762876065,17230,17230,17230,17230,0
20250331,171400,9762876065,17230,17230,17230,17230,0
20250331,171300,9762876065,17230,17230,17230,17230,0
20250331,171200,9762876065,17230,17230,17230,17230,0
20250331,171100,9762876065,17230,17230,17230,17230,0
20250331,171000,9762876065,17230,17230,17230,17230,0
20250331,170900,9762876065,17230,17230,17230,17230,0
20250331,170800,9762876065,17230,17230,17230,17230,0
20250331,170700,9762876065,17230,17230,17230,17230,0
20250331,170600,9762876065,17230,17230,17230,17230,0
20250331,170500,9762876065,17230,17230,17230,17230,0
20250331,170400,9762876065,17230,17230,17230,17230,0
20250331,170300,9762876065,17230,17230,17230,17230,0
20250331,170200,9762876065,17230,17230,17230,17230,0
20250331,170100,9762876065,17230,17230,17230,17230,10451
20250331,170000,9762876065,17230,17230,17230,17230,0
20250331,165900,9762876065,17230,17230,17230,17230,0
20250331,165800,9762876065,17230,17230,17230,17230,0
20250331,165700,9762876065,17230,17230,17230,17230,0
20250331,165600,9762876065,17230,17230,17230,17230,0
20250331,165500,9762876065,17230,17230,17230,17230,0
20250331,165400,9762876065,17230,17230,17230,17230,0
20250331,165300,9762876065,17230,17230,17230,17230,0
20250331,165200,9762876065,17230,17230,17230,17230,0
20250331,165100,9762876065,17230,17230,17230,17230,0
20250331,165000,9762876065,17230,17230,17230,17230,0
20250331,164900,9762876065,17230,17230,17230,17230,0
20250331,164800,9762876065,17230,17230,17230,17230,0
20250331,164700,9762876065,17230,17230,17230,17230,0
20250331,164600,9762876065,17230,17230,17230,17230,0
20250331,164500,9762876065,17230,17230,17230,17230,0
20250331,164400,9762876065,17230,17230,17230,17230,0
20250331,164300,9762876065,17230,17230,17230,17230,0
20250331,164200,9762876065,17230,17230,17230,17230,0
20250331,164100,9762876065,17230,17230,17230,17230,0
20250331,164000,9762876065,17230,17230,17230,17230,0
20250331,163900,9762876065,17230,17230,17230,17230,0
20250331,163800,9762876065,17230,17230,17230,17230,0
20250331,163700,9762876065,17230,17230,17230,17230,0
20250331,163600,9762876065,17230,17230,17230,17230,0
20250331,163500,9762876065,17230,17230,17230,17230,0
20250331,163400,9762876065,17230,17230,17230,17230,0
20250331,163300,9762876065,17230,17230,17230,17230,0
20250331,163200,9762876065,17230,17230,17230,17230,0
20250331,163100,9762876065,17230,17230,17230,17230,10451
20250331,163000,9762876065,17230,17230,17230,17230,0
20250331,162900,9762876065,17230,17230,17230,17230,0
20250331,162800,9762876065,17230,17230,17230,17230,0
20250331,162700,9762876065,17230,17230,17230,17230,0
20250331,162600,9762876065,17230,17230,17230,17230,0
20250331,162500,9762876065,17230,17230,17230,17230,0
20250331,162400,9762876065,17230,17230,17230,17230,0
20250331,162300,9762876065,17230,17230,17230,17230,0
20250331,162200,9762876065,17230,17230,17230,17230,0
20250331,162100,9762876065,17230,17230,17230,17230,0
20250331,162000,9762876065,17230,17230,17230,17230,0
20250331,161900,9762876065,17230,17230,17230,17230,0
20250331,161800,9762876065,17230,17230,17230,17230,0
20250331,161700,9762876065,17230,17230,17230,17230,0
20250331,161600,9762876065,17230,17230,17230,17230,0
20250331,161500,9762876065,17230,17230,17230,17230,0
20250331,161400,9762876065,17230,17230,17230,17230,0
20250331,161300,9762876065,17230,17230,17230,17230,0
20250331,161200,9762876065,17230,17230,17230,17230,0
20250331,161100,9762876065,17230,17230,17230,17230,0
20250331,161000,9762876065,17230,17230,17230,17230,0
20250331,160900,9762876065,17230,17230,17230,17230,0
20250331,160800,9762876065,17230,17230,17230,17230,0
20250331,160700,9762876065,17230,17230,17230,17230,0
20250331,160600,9762876065,17230,17230,17230,17230,0
20250331,160500,9762876065,17230,17230,17230,17230,0
20250331,160400,9762876065,17230,17230,17230,17230,0
20250331,160300,9762876065,17230,17230,17230,17230,0
20250331,160200,9762876065,17230,17230,17230,17230,0
20250331,160100,9762876065,17230,17230,17230,17230,10451
20250331,160000,9762876065,17230,17230,17230,17230,0
20250331,155900,9762876065,17230,17230,17230,17230,0
20250331,155800,9762876065,17230,17230,17230,17230,0
20250331,155700,9762876065,17230,17230,17230,17230,0
20250331,155600,9762876065,17230,17230,17230,17230,0
20250331,155500,9762876065,17230,17230,17230,17230,0
20250331,155400,9762876065,17230,17230,17230,17230,0
20250331,155300,9762876065,17230,17230,17230,17230,0
20250331,155200,9762876065,17230,17230,17230,17230,0
20250331,155100,9762876065,17230,17230,17230,17230,0
20250331,155000,9762876065,17230,17230,17230,17230,0
20250331,154900,9762876065,17230,17230,17230,17230,0
20250331,154800,9762876065,17230,17230,17230,17230,0
20250331,154700,9762876065,17230,17230,17230,17230,0
20250331,154600,9762876065,17230,17230,17230,17230,0
20250331,154500,9762876065,17230,17230,17230,17230,0
20250331,154400,9762876065,17230,17230,17230,17230,0
20250331,154300,9762876065,17230,17230,17230,17230,0
20250331,154200,9762876065,17230,17230,17230,17230,0
20250331,154100,9762876065,17230,17230,17230,17230,0
20250331,154000,9762876065,17230,17230,17230,17230,0
20250331,153900,9762876065,17230,17230,17230,17230,0
20250331,153800,9762876065,17230,17230,17230,17230,0
20250331,153700,9762876065,17230,17230,17230,17230,0
20250331,153600,9762876065,17230,17230,17230,17230,0
20250331,153500,9762876065,17230,17230,17230,17230,0
20250331,153400,9762876065,17230,17230,17230,17230,0
20250331,153300,9762876065,17230,17230,17230,17230,0
20250331,153200,9762876065,17230,17230,17230,17230,0
20250331,153100,9762876065,17230,17230,17230,17230,10451
20250331,153000,9762876065,17230,17230,17230,17230,10451
20250331,152900,9582805335,17230,17230,17230,17230,0
20250331,152800,9582805335,17230,17230,17230,17230,0
20250331,152700,9582805335,17230,17230,17230,17230,0
20250331,152600,9582805335,17230,17230,17230,17230,0
20250331,152500,9582805335,17230,17230,17230,17230,0
20250331,152400,9582805335,17230,17230,17230,17230,0
20250331,152300,9582805335,17230,17230,17230,17230,0
20250331,152200,9582805335,17230,17230,17230,17230,0
20250331,152100,9582805335,17230,17230,17230,17230,0
20250331,152000,9582805335,17230,17230,17230,17230,0
20250331,151900,9582805335,17230,17200,17250,17190,2320
20250331,151800,9542845475,17190,17230,17260,17190,1515
20250331,151700,9516761375,17200,17230,17230,17200,1616
20250331,151600,9488933045,17230,17240,17270,17230,2525
20250331,151500,9445391545,17240,17240,17250,17240,1062
20250331,151400,9427082035,17240,17240,17250,17230,2226
20250331,151300,9388703445,17240,17260,17260,17230,1642
20250331,151200,9360382105,17260,17240,17270,17240,1502
20250331,151100,9334467665,17240,17230,17250,17190,677
20250331,151000,9322802745,17230,17190,17260,17150,5444
20250331,150900,9229129875,17200,17230,17230,17190,2670
20250331,150800,9183170175,17230,17240,17240,17210,2275
20250331,150700,9143972325,17230,17210,17250,17200,1602
20250331,150600,9116375965,17210,17250,17250,17200,2403
20250331,150500,9074989395,17250,17250,17250,17210,4120
20250331,150400,9003990135,17240,17260,17270,17240,1231
20250331,150300,8982748245,17250,17260,17280,17250,2486
20250331,150200,8939834210,17260,17220,17270,17220,2681
20250331,150100,8893588630,17220,17250,17250,17220,1633
20250331,150000,8865446930,17250,17220,17250,17210,2941
20250331,145900,8814780040,17220,17180,17230,17180,2499
20250331,145800,8771776520,17180,17150,17190,17150,2809
20250331,145700,8723524920,17150,17120,17210,17120,6312
20250331,145600,8615207040,17110,17100,17120,17100,1257
20250331,145500,8593699460,17110,17130,17130,17110,1726
20250331,145400,8564152500,17130,17130,17130,17110,1347
20250331,145300,8541090230,17130,17150,17150,17110,1729
20250331,145200,8511470950,17150,17140,17160,17120,1777
20250331,145100,8481005085,17135,17140,17150,17120,2036
20250331,145000,8446119960,17130,17110,17130,17050,3337
20250331,144900,8389079050,17120,17110,17150,17110,1842
20250331,144800,8357526000,17120,17120,17140,17110,1733
20250331,144700,8327850470,17120,17110,17130,17100,2220
20250331,144600,8289866260,17110,17120,17170,17100,2952
20250331,144500,8239313250,17110,17060,17140,17050,5930
20250331,144400,8137973430,17060,17020,17080,17020,1254
20250331,144300,8116579130,17080,17100,17110,17010,3268
20250331,144200,8060806320,17110,17050,17110,17020,3132
20250331,144100,8007375500,17060,17090,17120,17050,11370
20250331,144000,7812978000,17080,17080,17180,17010,6965
20250331,143900,7693938540,17060,17180,17190,16860,16967
20250331,143800,7404697710,17100,16990,17200,16830,15936
20250331,143700,7132599965,17050,16770,17130,16770,10866
20250331,143600,6948352195,16790,16760,16790,16760,1473
20250331,143500,6923659505,16770,16760,16770,16750,653
20250331,143400,6912714025,16770,16760,16770,16750,667
20250331,143300,6901530925,16760,16780,16780,16750,1426
20250331,143200,6877617455,16780,16770,16780,16760,710
20250331,143100,6865711425,16790,16770,16790,16770,538
20250331,143000,6856686565,16780,16760,16790,16760,1120
20250331,142900,6837902245,16760,16770,16770,16750,1080
20250331,142800,6819803875,16760,16780,16780,16760,505
20250331,142700,6811331735,16760,16760,16790,16760,738
20250331,142600,6798962275,16760,16770,16780,16760,1256
20250331,142500,6777892155,16770,16790,16790,16770,445
20250331,142400,6770423685,16790,16780,16790,16770,736
20250331,142300,6758076655,16770,16780,16780,16770,1349
20250331,142200,6735443845,16790,16780,16790,16780,383
20250331,142100,6729013375,16780,16790,16790,16780,294
20250331,142000,6724079955,16770,16760,16780,16760,2905
20250331,141900,6675341585,16760,16760,16770,16760,1406
20250331,141800,6651766735,16750,16780,16780,16750,2199
20250331,141700,6614910655,16780,16790,16790,16780,591
20250331,141600,6604992675,16780,16790,16790,16780,538
20250331,141500,6595961435,16790,16810,16830,16790,1007
20250331,141400,6579040505,16810,16790,16820,16790,1824
20250331,141300,6548391005,16800,16800,16800,16800,220
20250331,141200,6544695005,16800,16810,16810,16800,1747
20250331,141100,6515342385,16810,16810,16820,16810,270
20250331,141000,6510802515,16820,16820,16820,16810,1016
20250331,140900,6493715855,16810,16810,16820,16800,547
20250331,140800,6484519215,16820,16810,16830,16810,2498
20250331,140700,6442513475,16820,16820,16830,16810,1458
20250331,140600,6417990385,16810,16820,16820,16810,293
20250331,140500,6413062595,16820,16830,16860,16820,2833
20250331,140400,6365366585,16830,16810,16840,16810,574
20250331,140300,6355710845,16820,16810,16850,16810,46
20250331,140200,6354937095,16850,16815,16850,16810,1639
20250331,140100,6327353960,16820,16830,16830,16820,516
20250331,140000,6318672790,16830,16830,16830,16830,544
20250331,135900,6309517270,16860,16830,16860,16830,1520
20250331,135800,6283916410,16830,16820,16830,16810,407
20250331,135700,6277074110,16810,16820,16830,16810,1135
20250331,135600,6257984040,16840,16840,16840,16820,1511
20250331,135500,6232556030,16850,16830,16850,16820,544
20250331,135400,6223399610,16840,16820,16840,16820,127
20250331,135300,6221263070,16820,16810,16820,16800,487
20250331,135200,6213073760,16820,16840,16840,16820,652
20250331,135100,6202098580,16840,16870,16870,16840,1694
20250331,135000,6173548660,16840,16800,16860,16800,1106
20250331,134900,6154924260,16800,16805,16810,16800,1549
20250331,134800,6128896805,16805,16800,16805,16800,262
20250331,134700,6124495130,16800,16800,16800,16790,834
20250331,134600,6110486340,16800,16800,16800,16790,1344
20250331,134500,6087910230,16800,16800,16810,16800,536
20250331,134400,6078904980,16810,16800,16820,16800,1416
20250331,134300,6055093340,16800,16760,16810,16760,409
20250331,134200,6048219560,16800,16760,16800,16760,1231
20250331,134100,6027555000,16790,16750,16790,16750,788
20250331,134000,6014337630,16800,16800,16800,16750,526
20250331,133900,6005516430,16800,16790,16800,16750,2824
20250331,133800,5958110880,16790,16750,16790,16750,565
20250331,133700,5948639980,16750,16770,16770,16750,496
20250331,133600,5940326980,16780,16750,16780,16740,1192
20250331,133500,5920337000,16760,16740,16760,16740,1031
20250331,133400,5903060060,16730,16760,16760,16730,451
20250331,133300,5895511350,16730,16710,16750,16710,2051
20250331,133200,5861170850,16720,16730,16730,16710,2810
20250331,133100,5814186400,16720,16730,16730,16720,1210
20250331,133000,5793946240,16730,16750,16750,16730,462
20250331,132900,5786212730,16740,16750,16760,16740,1125
20250331,132800,5767369870,16730,16750,16750,16730,1343
20250331,132700,5744888460,16730,16750,16780,16730,2487
20250331,132600,5703242110,16760,16750,16760,16740,982
20250331,132500,5686788450,16750,16750,16760,16750,608
20250331,132400,5676600270,16760,16760,16760,16750,453
20250331,132300,5669011150,16750,16780,16780,16750,1470
20250331,132200,5644363570,16770,16770,16830,16750,1253
20250331,132100,5623327560,16820,16770,16820,16770,1188
20250331,132000,5603389140,16760,16750,16760,16750,356
20250331,131900,5597426080,16750,16760,16760,16730,494
20250331,131800,5589156970,16730,16740,16770,16730,1557
20250331,131700,5563067690,16750,16730,16750,16730,303
20250331,131600,5557996090,16740,16730,16750,16730,370
20250331,131500,5551804250,16750,16730,16750,16720,1513
20250331,131400,5526472810,16760,16730,16760,16720,2240
20250331,131300,5488985610,16730,16700,16740,16700,454
20250331,131200,5481396960,16700,16720,16730,16700,1824
20250331,131100,5450890440,16720,16750,16750,16650,9569
20250331,131000,5291219510,16720,16710,16760,16710,554
20250331,130900,5281956750,16740,16730,16740,16710,6485
20250331,130800,5173537100,16730,16730,16730,16730,923
20250331,130700,5158095310,16740,16730,16740,16730,736
20250331,130600,5145775810,16730,16740,16740,16730,316
20250331,130500,5140489070,16730,16740,16750,16730,1361
20250331,130400,5117708670,16730,16750,16750,16730,441
20250331,130300,5110326490,16740,16750,16750,16740,620
20250331,130200,5099941940,16750,16750,16750,16740,1152
20250331,130100,5080649840,16740,16760,16780,16740,512
20250331,130000,5072075540,16740,16750,16760,16730,708
20250331,125900,5060216970,16730,16730,16740,16730,454
20250331,125800,5052621390,16730,16730,16740,16730,998
20250331,125700,5035917030,16730,16730,16730,16730,277
20250331,125600,5031282820,16730,16720,16730,16720,480
20250331,125500,5023252810,16720,16720,16740,16720,1884
20250331,125400,4991734020,16720,16720,16730,16720,337
20250331,125300,4986099370,16720,16730,16730,16720,788
20250331,125200,4972923100,16730,16730,16730,16730,419
20250331,125100,4965913230,16750,16730,16750,16720,1766
20250331,125000,4936352080,16730,16730,16730,16720,453
20250331,124900,4928773980,16730,16720,16730,16720,103
20250331,124800,4927050970,16720,16720,16730,16720,1390
20250331,124700,4903810150,16720,16740,16740,16720,1227
20250331,124600,4883282560,16730,16760,16760,16730,776
20250331,124500,4870281820,16750,16760,16760,16750,393
20250331,124400,4863698780,16760,16750,16760,16750,738
20250331,124300,4851334660,16750,16750,16750,16750,880
20250331,124200,4836594660,16750,16760,16770,16750,742
20250331,124100,4824154590,16770,16770,16780,16760,1062
20250331,124000,4806341890,16770,16760,16770,16760,202
20250331,123900,4802954400,16760,16750,16770,16750,1251
20250331,123800,4781993700,16750,16760,16770,16740,1333
20250331,123700,4759663620,16760,16750,16760,16750,393
20250331,123600,4753080780,16750,16740,16760,16740,528
20250331,123500,4744240350,16730,16750,16750,16730,1222
20250331,123400,4723776480,16750,16750,16750,16740,442
20250331,123300,4716373000,16750,16740,16760,16730,609
20250331,123200,4706177080,16740,16740,16750,16740,404
20250331,123100,4699413970,16740,16740,16750,16740,1236
20250331,123000,4678713610,16750,16750,16760,16740,521
20250331,122900,4669988720,16740,16740,16750,16740,261
20250331,122800,4665619550,16740,16730,16760,16730,1300
20250331,122700,4643860480,16730,16760,16760,16730,3898
20250331,122600,4578615770,16740,16740,16780,16740,537
20250331,122500,4569613780,16760,16760,16760,16740,528
20250331,122400,4560766280,16770,16740,16770,16740,1210
20250331,122300,4540503310,16740,16770,16770,16740,1377
20250331,122200,4517434880,16760,16760,16780,16760,284
20250331,122100,4512674590,16770,16770,16780,16740,881
20250331,122000,4497915920,16770,16760,16780,16750,944
20250331,121900,4482085390,16780,16760,16780,16760,276
20250331,121800,4477459210,16770,16760,16780,16760,1275
20250331,121700,4456081350,16760,16780,16780,16760,534
20250331,121600,4447128980,16780,16780,16800,16760,482
20250331,121500,4439044190,16780,16780,16800,16780,485
20250331,121400,4430901830,16790,16790,16800,16780,1197
20250331,121300,4410804050,16790,16790,16800,16790,748
20250331,121200,4398241780,16790,16780,16800,16780,375
20250331,121100,4391946090,16780,16790,16790,16780,1184
20250331,121000,4372070430,16790,16770,16790,16740,893
20250331,120900,4357094480,16770,16780,16780,16750,557
20250331,120800,4347755840,16780,16770,16780,16760,1351
20250331,120700,4325096630,16770,16780,16780,16770,356
20250331,120600,4319123050,16770,16790,16790,16770,397
20250331,120500,4312465240,16790,16800,16800,16770,270
20250331,120400,4307934650,16800,16800,16800,16780,1308
20250331,120300,4285970790,16800,16790,16800,16780,261
20250331,120200,4281587010,16790,16790,16810,16790,309
20250331,120100,4276398700,16810,16790,16810,16780,1282
20250331,120000,4254864450,16790,16790,16800,16790,468
20250331,115900,4247005850,16790,16790,16800,16780,897
20250331,115800,4231939880,16790,16800,16810,16780,885
20250331,115700,4217076440,16800,16820,16830,16800,1282
20250331,115600,4195521750,16810,16820,16820,16810,462
20250331,115500,4187751490,16820,16830,16830,16820,239
20250331,115400,4183729960,16830,16850,16850,16830,1139
20250331,115300,4164546830,16860,16840,16860,16840,282
20250331,115200,4159796330,16840,16840,16860,16840,372
20250331,115100,4153528940,16840,16880,16880,16840,1184
20250331,115000,4133563140,16880,16830,16890,16830,827
20250331,114900,4119616540,16830,16860,16900,16820,895
20250331,114800,4104517940,16850,16820,16850,16820,1075
20250331,114700,4086417320,16810,16820,16820,16810,1221
20250331,114600,4065881720,16830,16810,16830,16790,430
20250331,114500,4058657940,16810,16770,16820,16760,1262
20250331,114400,4037460030,16780,16790,16800,16760,1094
20250331,114300,4019093250,16790,16780,16800,16760,710
20250331,114200,4007171810,16790,16760,16800,16760,1377
20250331,114100,3984053620,16760,16760,16760,16740,1300
20250331,114000,3962267910,16760,16760,16760,16750,455
20250331,113900,3954644530,16760,16740,16760,16740,443
20250331,113800,3947223170,16750,16740,16750,16730,495
20250331,113700,3938937460,16740,16750,16750,16730,1358
20250331,113600,3916201900,16750,16760,16760,16750,471
20250331,113500,3908312330,16760,16760,16780,16750,161
20250331,113400,3905614020,16760,16780,16790,16760,2098
20250331,113300,3870436600,16780,16790,16800,16780,866
20250331,113200,3855895720,16780,16770,16780,16760,1055
20250331,113100,3838196170,16760,16750,16770,16750,1223
20250331,113000,3817698110,16750,16760,16770,16750,1471
20250331,112900,3793038630,16750,16740,16760,16740,950
20250331,112800,3777125270,16740,16740,16750,16740,856
20250331,112700,3762789080,16740,16740,16760,16730,2308
20250331,112600,3724136590,16730,16720,16740,16720,415
20250331,112500,3717196490,16730,16730,16730,16720,4336
20250331,112400,3644697130,16730,16730,16750,16720,2313
20250331,112300,3605994680,16730,16740,16740,16730,309
20250331,112200,3600824620,16740,16740,16740,16730,814
20250331,112100,3587198290,16730,16730,16730,16730,428
20250331,112000,3580037850,16740,16750,16750,16720,1040
20250331,111900,3562645960,16730,16750,16750,16730,1454
20250331,111800,3538297070,16750,16770,16770,16750,298
20250331,111700,3533305540,16770,16760,16770,16740,1459
20250331,111600,3508853820,16770,16740,16770,16740,397
20250331,111500,3502201960,16740,16730,16740,16730,365
20250331,111400,3496095150,16730,16730,16730,16720,2797
20250331,111300,3449318040,16730,16740,16740,16730,895
20250331,111200,3434342060,16740,16740,16750,16720,1351
20250331,111100,3411734420,16760,16750,16760,16730,410
20250331,111000,3404869920,16750,16760,16760,16730,1752
20250331,110900,3375517480,16750,16720,16760,16710,607
20250331,110800,3365358700,16720,16740,16740,16720,711
20250331,110700,3353460580,16740,16720,16740,16710,991
20250331,110600,3336891310,16720,16730,16730,16720,391
20250331,110500,3330352570,16730,16730,16730,16730,1076
20250331,110400,3312351090,16730,16740,16740,16730,937
20250331,110300,3296668955,16730,16720,16750,16720,808
20250331,110200,3283144165,16720,16720,16720,16720,351
20250331,110100,3277275445,16710,16720,16720,16710,835
20250331,110000,3263319035,16720,16740,16740,16710,3371
20250331,105900,3206923915,16750,16760,16770,16750,637
20250331,105800,3196248955,16760,16750,16770,16750,129
20250331,105700,3194087525,16750,16760,16760,16750,1345
20250331,105600,3171550815,16770,16770,16780,16770,326
20250331,105500,3166082635,16760,16760,16800,16750,294
20250331,105400,3161157865,16750,16720,16760,16720,667
20250331,105300,3149989475,16720,16740,16740,16720,1445
20250331,105200,3125813555,16730,16760,16760,16730,879
20250331,105100,3111099085,16750,16740,16750,16740,884
20250331,105000,3096292405,16750,16750,16760,16740,1622
20250331,104900,3069124575,16750,16760,16770,16750,639
20250331,104800,3058417195,16760,16740,16760,16740,63
20250331,104700,3057361605,16740,16770,16770,16730,2644
20250331,104600,3013093155,16770,16770,16780,16750,1288
20250331,104500,2991498745,16770,16750,16780,16750,169
20250331,104400,2988664385,16750,16780,16790,16750,3424
20250331,104300,2931253475,16780,16830,16830,16780,4546
20250331,104200,2854871895,16840,16830,16840,16820,661
20250331,104100,2843751695,16830,16850,16850,16830,1343
20250331,104000,2821136590,16840,16870,16870,16840,873
20250331,103900,2806423640,16880,16860,16880,16840,145
20250331,103800,2803980030,16860,16840,16870,16840,641
20250331,103700,2793173060,16840,16830,16850,16830,1247
20250331,103600,2772174140,16830,16860,16870,16830,1322
20250331,103500,2749902660,16870,16860,16870,16850,765
20250331,103400,2737007830,16860,16870,16870,16860,321
20250331,103300,2731594020,16870,16880,16880,16860,1403
20250331,103200,2707924660,16880,16880,16880,16860,2363
20250331,103100,2668060055,16880,16880,16890,16860,639
20250331,103000,2657277905,16880,16890,16900,16850,2304
20250331,102900,2618395625,16880,16890,16900,16860,2959
20250331,102800,2568445595,16890,16910,16910,16890,194
20250331,102700,2565166065,16890,16890,16900,16890,1297
20250331,102600,2543250555,16890,16930,16930,16890,3089
20250331,102500,2491011075,16930,16950,16950,16920,1037
20250331,102400,2473445665,16940,16940,16960,16910,1061
20250331,102300,2455487155,16940,16970,16970,16910,2677
20250331,102200,2410115215,16970,16990,16990,16970,372
20250331,102100,2403798965,16990,16980,17020,16970,4562
20250331,102000,2326193385,16980,17000,17000,16970,2521
20250331,101900,2283379515,17000,17010,17015,17000,658
20250331,101800,2272189130,17010,17010,17010,17000,215
20250331,101700,2268532430,16980,17000,17000,16980,332
20250331,101600,2262891840,17000,17000,17000,16980,1167
20250331,101500,2243062350,17000,16990,17000,16990,500
20250331,101400,2234565860,17010,17000,17010,16990,1077
20250331,101300,2216259280,16990,16990,17000,16970,635
20250331,101200,2205471760,16990,16980,16990,16970,1123
20250331,101100,2186402760,16990,16960,16990,16960,246
20250331,101000,2182228800,16960,16940,16960,16940,1331
20250331,100900,2159663590,16930,16980,16980,16930,2163
20250331,100800,2122982330,16990,17000,17000,16980,236
20250331,100700,2118972700,17000,17020,17030,16990,875
20250331,100600,2104082300,16980,16970,16990,16970,1706
20250331,100500,2075126000,16960,16970,16970,16960,155
20250331,100400,2072495700,16970,16990,16990,16940,1467
20250331,100300,2047627140,17000,17000,17030,16950,1994
20250331,100200,2013745500,16990,17000,17000,16980,144
20250331,100100,2011298710,17000,17010,17030,16980,2659
20250331,100000,1966091860,17030,17080,17080,17010,1477
20250331,095900,1940918590,17080,17090,17090,17070,599
20250331,095800,1930685450,17080,17090,17100,17070,924
20250331,095700,1914894820,17090,17090,17110,17090,448
20250331,095600,1907236360,17070,17060,17080,17050,3118
20250331,095500,1854016960,17060,17060,17080,17040,727
20250331,095400,1841622890,17060,17050,17070,17040,1282
20250331,095300,1819760550,17050,17050,17070,17030,667
20250331,095200,1808390610,17020,17030,17100,17020,3104
20250331,095100,1755443680,17030,17010,17060,17010,491
20250331,095000,1747077110,17030,17040,17050,17020,2076
20250331,094900,1711720650,17030,17020,17060,17020,321
20250331,094800,1706251490,17020,17060,17060,17020,1490
20250331,094700,1680862170,17060,17050,17060,17030,1681
20250331,094600,1652195680,17020,17050,17070,17020,819
20250331,094500,1638242530,17050,17090,17110,17040,1783
20250331,094400,1607805540,17090,17070,17100,17060,2605
20250331,094300,1563306920,17060,17050,17070,17050,359
20250331,094200,1557181860,17070,17090,17120,17030,2141
20250331,094100,1520643780,17090,17120,17130,17090,309
20250331,094000,1515357420,17110,17050,17110,17050,1299
20250331,093900,1493172390,17040,17030,17040,17020,297
20250331,093800,1488113310,17030,17030,17040,16990,1226
20250331,093700,1467265370,17000,17060,17060,17000,1734
20250331,093600,1437736070,17070,17070,17070,17050,572
20250331,093500,1427976300,17070,16990,17070,16990,1735
20250331,093400,1398393110,17040,17000,17040,16980,1434
20250331,093300,1373990300,17000,17040,17050,17000,691
20250331,093200,1362227660,17000,17030,17030,16980,476
20250331,093100,1354137000,17030,17000,17060,17000,378
20250331,093000,1347701620,16990,17010,17080,16990,2658
20250331,092900,1302480470,17060,17000,17060,17000,896
20250331,092800,1287209800,17000,16970,17020,16960,3386
20250331,092700,1229680360,16980,16910,16990,16910,1512
20250331,092600,1204042790,16900,16850,16910,16840,733
20250331,092500,1191663570,16890,16920,16970,16860,4986
20250331,092400,1107393360,16910,16860,16910,16840,618
20250331,092300,1096958820,16840,16820,16840,16810,872
20250331,092200,1082290070,16840,16850,16880,16830,641
20250331,092100,1071490850,16850,16890,16890,16830,323
20250331,092000,1066047540,16890,16830,16910,16810,2738
20250331,091900,1019878570,16830,16800,16890,16790,1653
20250331,091800,992041930,16810,16880,16880,16810,670
20250331,091700,980750260,16890,16900,16900,16890,554
20250331,091600,971392800,16910,16950,16980,16890,715
20250331,091500,959283450,16920,16930,16970,16900,2202
20250331,091400,922000940,16930,16920,16970,16920,253
20250331,091300,917717740,16920,16980,16980,16920,875
20250331,091200,902894330,16970,16790,16970,16790,6967
20250331,091100,785070550,16790,16920,16925,16770,2080
20250331,091000,749982610,16910,16800,16910,16785,5419
20250331,090900,658776850,16770,16770,16820,16750,3251
20250331,090800,604196150,16760,16800,16800,16750,284
20250331,090700,599433580,16800,16810,16810,16730,2338
20250331,090600,560266100,16810,16840,16840,16750,883
20250331,090500,545460220,16750,16730,16850,16700,2758
20250331,090400,499286920,16730,16720,16760,16700,4759
20250331,090300,419672830,16720,16730,16740,16700,5486
20250331,090200,328020440,16740,16750,16760,16700,880
20250331,090100,313313890,16760,16810,16810,16700,2210
20250331,090000,276304000,16890,16700,16940,16700,16518