KissMeData/199800/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202700,263078700,31500,31500,31500,31500,224
20250331,202600,263078700,31500,31500,31500,31500,0
20250331,202500,263078700,31500,31500,31500,31500,0
20250331,202400,263078700,31500,31500,31500,31500,0
20250331,202300,263078700,31500,31500,31500,31500,0
20250331,202200,263078700,31500,31500,31500,31500,0
20250331,202100,263078700,31500,31500,31500,31500,0
20250331,202000,263078700,31500,31500,31500,31500,0
20250331,201900,263078700,31500,31500,31500,31500,0
20250331,201800,263078700,31500,31500,31500,31500,0
20250331,201700,263078700,31500,31500,31500,31500,0
20250331,201600,263078700,31500,31500,31500,31500,0
20250331,201500,263078700,31500,31500,31500,31500,0
20250331,201400,263078700,31500,31500,31500,31500,0
20250331,201300,263078700,31500,31500,31500,31500,0
20250331,201200,263078700,31500,31500,31500,31500,0
20250331,201100,263078700,31500,31500,31500,31500,0
20250331,201000,263078700,31500,31500,31500,31500,0
20250331,200900,263078700,31500,31500,31500,31500,0
20250331,200800,263078700,31500,31500,31500,31500,0
20250331,200700,263078700,31500,31500,31500,31500,0
20250331,200600,263078700,31500,31500,31500,31500,0
20250331,200500,263078700,31500,31500,31500,31500,0
20250331,200400,263078700,31500,31500,31500,31500,0
20250331,200300,263078700,31500,31500,31500,31500,0
20250331,200200,263078700,31500,31500,31500,31500,0
20250331,200100,263078700,31500,31500,31500,31500,0
20250331,200000,263078700,31500,31500,31500,31500,0
20250331,195900,263078700,31500,31500,31500,31500,0
20250331,195800,263078700,31500,31500,31500,31500,0
20250331,195700,263078700,31500,31500,31500,31500,224
20250331,195600,263078700,31500,31500,31500,31500,0
20250331,195500,263078700,31500,31500,31500,31500,0
20250331,195400,263078700,31500,31500,31500,31500,0
20250331,195300,263078700,31500,31500,31500,31500,0
20250331,195200,263078700,31500,31500,31500,31500,0
20250331,195100,263078700,31500,31500,31500,31500,0
20250331,195000,263078700,31500,31500,31500,31500,0
20250331,194900,263078700,31500,31500,31500,31500,0
20250331,194800,263078700,31500,31500,31500,31500,0
20250331,194700,263078700,31500,31500,31500,31500,0
20250331,194600,263078700,31500,31500,31500,31500,0
20250331,194500,263078700,31500,31500,31500,31500,0
20250331,194400,263078700,31500,31500,31500,31500,0
20250331,194300,263078700,31500,31500,31500,31500,0
20250331,194200,263078700,31500,31500,31500,31500,0
20250331,194100,263078700,31500,31500,31500,31500,0
20250331,194000,263078700,31500,31500,31500,31500,0
20250331,193900,263078700,31500,31500,31500,31500,0
20250331,193800,263078700,31500,31500,31500,31500,0
20250331,193700,263078700,31500,31500,31500,31500,0
20250331,193600,263078700,31500,31500,31500,31500,0
20250331,193500,263078700,31500,31500,31500,31500,0
20250331,193400,263078700,31500,31500,31500,31500,0
20250331,193300,263078700,31500,31500,31500,31500,0
20250331,193200,263078700,31500,31500,31500,31500,0
20250331,193100,263078700,31500,31500,31500,31500,0
20250331,193000,263078700,31500,31500,31500,31500,0
20250331,192900,263078700,31500,31500,31500,31500,0
20250331,192800,263078700,31500,31500,31500,31500,0
20250331,192700,263078700,31500,31500,31500,31500,224
20250331,192600,263078700,31500,31500,31500,31500,0
20250331,192500,263078700,31500,31500,31500,31500,0
20250331,192400,263078700,31500,31500,31500,31500,0
20250331,192300,263078700,31500,31500,31500,31500,0
20250331,192200,263078700,31500,31500,31500,31500,0
20250331,192100,263078700,31500,31500,31500,31500,0
20250331,192000,263078700,31500,31500,31500,31500,0
20250331,191900,263078700,31500,31500,31500,31500,0
20250331,191800,263078700,31500,31500,31500,31500,0
20250331,191700,263078700,31500,31500,31500,31500,0
20250331,191600,263078700,31500,31500,31500,31500,0
20250331,191500,263078700,31500,31500,31500,31500,0
20250331,191400,263078700,31500,31500,31500,31500,0
20250331,191300,263078700,31500,31500,31500,31500,0
20250331,191200,263078700,31500,31500,31500,31500,0
20250331,191100,263078700,31500,31500,31500,31500,0
20250331,191000,263078700,31500,31500,31500,31500,0
20250331,190900,263078700,31500,31500,31500,31500,0
20250331,190800,263078700,31500,31500,31500,31500,0
20250331,190700,263078700,31500,31500,31500,31500,0
20250331,190600,263078700,31500,31500,31500,31500,0
20250331,190500,263078700,31500,31500,31500,31500,0
20250331,190400,263078700,31500,31500,31500,31500,0
20250331,190300,263078700,31500,31500,31500,31500,0
20250331,190200,263078700,31500,31500,31500,31500,0
20250331,190100,263078700,31500,31500,31500,31500,0
20250331,190000,263078700,31500,31500,31500,31500,0
20250331,185900,263078700,31500,31500,31500,31500,0
20250331,185800,263078700,31500,31500,31500,31500,0
20250331,185700,263078700,31500,31500,31500,31500,224
20250331,185600,263078700,31500,31500,31500,31500,0
20250331,185500,263078700,31500,31500,31500,31500,0
20250331,185400,263078700,31500,31500,31500,31500,0
20250331,185300,263078700,31500,31500,31500,31500,0
20250331,185200,263078700,31500,31500,31500,31500,0
20250331,185100,263078700,31500,31500,31500,31500,0
20250331,185000,263078700,31500,31500,31500,31500,0
20250331,184900,263078700,31500,31500,31500,31500,0
20250331,184800,263078700,31500,31500,31500,31500,0
20250331,184700,263078700,31500,31500,31500,31500,0
20250331,184600,263078700,31500,31500,31500,31500,0
20250331,184500,263078700,31500,31500,31500,31500,0
20250331,184400,263078700,31500,31500,31500,31500,0
20250331,184300,263078700,31500,31500,31500,31500,0
20250331,184200,263078700,31500,31500,31500,31500,0
20250331,184100,263078700,31500,31500,31500,31500,0
20250331,184000,263078700,31500,31500,31500,31500,0
20250331,183900,263078700,31500,31500,31500,31500,0
20250331,183800,263078700,31500,31500,31500,31500,0
20250331,183700,263078700,31500,31500,31500,31500,0
20250331,183600,263078700,31500,31500,31500,31500,0
20250331,183500,263078700,31500,31500,31500,31500,0
20250331,183400,263078700,31500,31500,31500,31500,0
20250331,183300,263078700,31500,31500,31500,31500,0
20250331,183200,263078700,31500,31500,31500,31500,0
20250331,183100,263078700,31500,31500,31500,31500,0
20250331,183000,263078700,31500,31500,31500,31500,0
20250331,182900,263078700,31500,31500,31500,31500,0
20250331,182800,263078700,31500,31500,31500,31500,0
20250331,182700,263078700,31500,31500,31500,31500,224
20250331,182600,263078700,31500,31500,31500,31500,0
20250331,182500,263078700,31500,31500,31500,31500,0
20250331,182400,263078700,31500,31500,31500,31500,0
20250331,182300,263078700,31500,31500,31500,31500,0
20250331,182200,263078700,31500,31500,31500,31500,0
20250331,182100,263078700,31500,31500,31500,31500,0
20250331,182000,263078700,31500,31500,31500,31500,0
20250331,181900,263078700,31500,31500,31500,31500,0
20250331,181800,263078700,31500,31500,31500,31500,0
20250331,181700,263078700,31500,31500,31500,31500,0
20250331,181600,263078700,31500,31500,31500,31500,0
20250331,181500,263078700,31500,31500,31500,31500,0
20250331,181400,263078700,31500,31500,31500,31500,0
20250331,181300,263078700,31500,31500,31500,31500,0
20250331,181200,263078700,31500,31500,31500,31500,0
20250331,181100,263078700,31500,31500,31500,31500,0
20250331,181000,263078700,31500,31500,31500,31500,0
20250331,180900,263078700,31500,31500,31500,31500,0
20250331,180800,263078700,31500,31500,31500,31500,0
20250331,180700,263078700,31500,31500,31500,31500,0
20250331,180600,263078700,31500,31500,31500,31500,0
20250331,180500,263078700,31500,31500,31500,31500,0
20250331,180400,263078700,31500,31500,31500,31500,0
20250331,180300,263078700,31500,31500,31500,31500,0
20250331,180200,263078700,31500,31500,31500,31500,0
20250331,180100,263078700,31500,31500,31500,31500,0
20250331,180000,263078700,31500,31500,31500,31500,0
20250331,175900,263078700,31500,31500,31500,31500,0
20250331,175800,263078700,31500,31500,31500,31500,0
20250331,175700,263078700,31500,31500,31500,31500,224
20250331,175600,263078700,31500,31500,31500,31500,0
20250331,175500,263078700,31500,31500,31500,31500,0
20250331,175400,263078700,31500,31500,31500,31500,0
20250331,175300,263078700,31500,31500,31500,31500,0
20250331,175200,263078700,31500,31500,31500,31500,0
20250331,175100,263078700,31500,31500,31500,31500,0
20250331,175000,263078700,31500,31500,31500,31500,0
20250331,174900,263078700,31500,31500,31500,31500,0
20250331,174800,263078700,31500,31500,31500,31500,0
20250331,174700,263078700,31500,31500,31500,31500,0
20250331,174600,263078700,31500,31500,31500,31500,0
20250331,174500,263078700,31500,31500,31500,31500,0
20250331,174400,263078700,31500,31500,31500,31500,0
20250331,174300,263078700,31500,31500,31500,31500,0
20250331,174200,263078700,31500,31500,31500,31500,0
20250331,174100,263078700,31500,31500,31500,31500,0
20250331,174000,263078700,31500,31500,31500,31500,0
20250331,173900,263078700,31500,31500,31500,31500,0
20250331,173800,263078700,31500,31500,31500,31500,0
20250331,173700,263078700,31500,31500,31500,31500,0
20250331,173600,263078700,31500,31500,31500,31500,0
20250331,173500,263078700,31500,31500,31500,31500,0
20250331,173400,263078700,31500,31500,31500,31500,0
20250331,173300,263078700,31500,31500,31500,31500,0
20250331,173200,263078700,31500,31500,31500,31500,0
20250331,173100,263078700,31500,31500,31500,31500,0
20250331,173000,263078700,31500,31500,31500,31500,0
20250331,172900,263078700,31500,31500,31500,31500,0
20250331,172800,263078700,31500,31500,31500,31500,0
20250331,172700,263078700,31500,31500,31500,31500,224
20250331,172600,263078700,31500,31500,31500,31500,0
20250331,172500,263078700,31500,31500,31500,31500,0
20250331,172400,263078700,31500,31500,31500,31500,0
20250331,172300,263078700,31500,31500,31500,31500,0
20250331,172200,263078700,31500,31500,31500,31500,0
20250331,172100,263078700,31500,31500,31500,31500,0
20250331,172000,263078700,31500,31500,31500,31500,0
20250331,171900,263078700,31500,31500,31500,31500,0
20250331,171800,263078700,31500,31500,31500,31500,0
20250331,171700,263078700,31500,31500,31500,31500,0
20250331,171600,263078700,31500,31500,31500,31500,0
20250331,171500,263078700,31500,31500,31500,31500,0
20250331,171400,263078700,31500,31500,31500,31500,0
20250331,171300,263078700,31500,31500,31500,31500,0
20250331,171200,263078700,31500,31500,31500,31500,0
20250331,171100,263078700,31500,31500,31500,31500,0
20250331,171000,263078700,31500,31500,31500,31500,0
20250331,170900,263078700,31500,31500,31500,31500,0
20250331,170800,263078700,31500,31500,31500,31500,0
20250331,170700,263078700,31500,31500,31500,31500,0
20250331,170600,263078700,31500,31500,31500,31500,0
20250331,170500,263078700,31500,31500,31500,31500,0
20250331,170400,263078700,31500,31500,31500,31500,0
20250331,170300,263078700,31500,31500,31500,31500,0
20250331,170200,263078700,31500,31500,31500,31500,0
20250331,170100,263078700,31500,31500,31500,31500,0
20250331,170000,263078700,31500,31500,31500,31500,0
20250331,165900,263078700,31500,31500,31500,31500,0
20250331,165800,263078700,31500,31500,31500,31500,0
20250331,165700,263078700,31500,31500,31500,31500,224
20250331,165600,263078700,31500,31500,31500,31500,0
20250331,165500,263078700,31500,31500,31500,31500,0
20250331,165400,263078700,31500,31500,31500,31500,0
20250331,165300,263078700,31500,31500,31500,31500,0
20250331,165200,263078700,31500,31500,31500,31500,0
20250331,165100,263078700,31500,31500,31500,31500,0
20250331,165000,263078700,31500,31500,31500,31500,0
20250331,164900,263078700,31500,31500,31500,31500,0
20250331,164800,263078700,31500,31500,31500,31500,0
20250331,164700,263078700,31500,31500,31500,31500,0
20250331,164600,263078700,31500,31500,31500,31500,0
20250331,164500,263078700,31500,31500,31500,31500,0
20250331,164400,263078700,31500,31500,31500,31500,0
20250331,164300,263078700,31500,31500,31500,31500,0
20250331,164200,263078700,31500,31500,31500,31500,0
20250331,164100,263078700,31500,31500,31500,31500,0
20250331,164000,263078700,31500,31500,31500,31500,0
20250331,163900,263078700,31500,31500,31500,31500,0
20250331,163800,263078700,31500,31500,31500,31500,0
20250331,163700,263078700,31500,31500,31500,31500,0
20250331,163600,263078700,31500,31500,31500,31500,0
20250331,163500,263078700,31500,31500,31500,31500,0
20250331,163400,263078700,31500,31500,31500,31500,0
20250331,163300,263078700,31500,31500,31500,31500,0
20250331,163200,263078700,31500,31500,31500,31500,0
20250331,163100,263078700,31500,31500,31500,31500,0
20250331,163000,263078700,31500,31500,31500,31500,0
20250331,162900,263078700,31500,31500,31500,31500,0
20250331,162800,263078700,31500,31500,31500,31500,0
20250331,162700,263078700,31500,31500,31500,31500,224
20250331,162600,263078700,31500,31500,31500,31500,0
20250331,162500,263078700,31500,31500,31500,31500,0
20250331,162400,263078700,31500,31500,31500,31500,0
20250331,162300,263078700,31500,31500,31500,31500,0
20250331,162200,263078700,31500,31500,31500,31500,0
20250331,162100,263078700,31500,31500,31500,31500,0
20250331,162000,263078700,31500,31500,31500,31500,0
20250331,161900,263078700,31500,31500,31500,31500,0
20250331,161800,263078700,31500,31500,31500,31500,0
20250331,161700,263078700,31500,31500,31500,31500,0
20250331,161600,263078700,31500,31500,31500,31500,0
20250331,161500,263078700,31500,31500,31500,31500,0
20250331,161400,263078700,31500,31500,31500,31500,0
20250331,161300,263078700,31500,31500,31500,31500,0
20250331,161200,263078700,31500,31500,31500,31500,0
20250331,161100,263078700,31500,31500,31500,31500,0
20250331,161000,263078700,31500,31500,31500,31500,0
20250331,160900,263078700,31500,31500,31500,31500,0
20250331,160800,263078700,31500,31500,31500,31500,0
20250331,160700,263078700,31500,31500,31500,31500,0
20250331,160600,263078700,31500,31500,31500,31500,0
20250331,160500,263078700,31500,31500,31500,31500,0
20250331,160400,263078700,31500,31500,31500,31500,0
20250331,160300,263078700,31500,31500,31500,31500,0
20250331,160200,263078700,31500,31500,31500,31500,0
20250331,160100,263078700,31500,31500,31500,31500,0
20250331,160000,263078700,31500,31500,31500,31500,0
20250331,155900,263078700,31500,31500,31500,31500,0
20250331,155800,263078700,31500,31500,31500,31500,0
20250331,155700,263078700,31500,31500,31500,31500,224
20250331,155600,263078700,31500,31500,31500,31500,0
20250331,155500,263078700,31500,31500,31500,31500,0
20250331,155400,263078700,31500,31500,31500,31500,0
20250331,155300,263078700,31500,31500,31500,31500,0
20250331,155200,263078700,31500,31500,31500,31500,0
20250331,155100,263078700,31500,31500,31500,31500,0
20250331,155000,263078700,31500,31500,31500,31500,0
20250331,154900,263078700,31500,31500,31500,31500,0
20250331,154800,263078700,31500,31500,31500,31500,0
20250331,154700,263078700,31500,31500,31500,31500,0
20250331,154600,263078700,31500,31500,31500,31500,0
20250331,154500,263078700,31500,31500,31500,31500,0
20250331,154400,263078700,31500,31500,31500,31500,0
20250331,154300,263078700,31500,31500,31500,31500,0
20250331,154200,263078700,31500,31500,31500,31500,0
20250331,154100,263078700,31500,31500,31500,31500,0
20250331,154000,263078700,31500,31500,31500,31500,0
20250331,153900,263078700,31500,31500,31500,31500,0
20250331,153800,263078700,31500,31500,31500,31500,0
20250331,153700,263078700,31500,31500,31500,31500,0
20250331,153600,263078700,31500,31500,31500,31500,0
20250331,153500,263078700,31500,31500,31500,31500,0
20250331,153400,263078700,31500,31500,31500,31500,0
20250331,153300,263078700,31500,31500,31500,31500,0
20250331,153200,263078700,31500,31500,31500,31500,0
20250331,153100,263078700,31500,31500,31500,31500,0
20250331,153000,263078700,31500,31500,31500,31500,224
20250331,152900,256022700,31150,31150,31150,31150,0
20250331,152800,256022700,31150,31150,31150,31150,0
20250331,152700,256022700,31150,31150,31150,31150,0
20250331,152600,256022700,31150,31150,31150,31150,0
20250331,152500,256022700,31150,31150,31150,31150,0
20250331,152400,256022700,31150,31150,31150,31150,0
20250331,152300,256022700,31150,31150,31150,31150,0
20250331,152200,256022700,31150,31150,31150,31150,0
20250331,152100,256022700,31150,31150,31150,31150,0
20250331,152000,256022700,31150,31150,31150,31150,0
20250331,151900,256022700,31150,31250,31250,31150,18
20250331,151800,255460850,31350,31350,31350,31350,14
20250331,151700,255021950,31400,31300,31400,31150,31
20250331,151600,254050600,31150,31200,31200,31150,22
20250331,151500,253364300,31200,31200,31200,31200,36
20250331,151400,252241100,31300,31300,31300,31300,0
20250331,151300,252241100,31300,31300,31300,31300,28
20250331,151200,251364700,31250,31250,31250,31250,0
20250331,151100,251364700,31250,31250,31250,31250,1
20250331,151000,251333450,31250,31250,31300,31250,44
20250331,150900,249957200,31250,31250,31250,31250,1
20250331,150800,249925950,31250,31250,31250,31250,3
20250331,150700,249832200,31200,31200,31200,31200,0
20250331,150600,249832200,31200,31200,31200,31200,16
20250331,150500,249333000,31250,31250,31250,31250,0
20250331,150400,249333000,31250,31150,31250,31150,10
20250331,150300,249021100,31150,31300,31300,31150,24
20250331,150200,248270050,31300,31300,31300,31300,50
20250331,150100,246705050,31300,31300,31300,31300,10
20250331,150000,246392050,31200,31200,31200,31200,0
20250331,145900,246392050,31200,31200,31200,31200,94
20250331,145800,243459250,31200,31200,31200,31200,0
20250331,145700,243459250,31200,31200,31200,31200,0
20250331,145600,243459250,31200,31200,31200,31200,2
20250331,145500,243396850,31250,31250,31250,31250,0
20250331,145400,243396850,31250,31250,31250,31250,0
20250331,145300,243396850,31250,31250,31250,31250,0
20250331,145200,243396850,31250,31450,31450,31250,46
20250331,145100,241959150,31600,31600,31600,31600,0
20250331,145000,241959150,31600,31600,31600,31600,0
20250331,144900,241959150,31600,31600,31600,31600,0
20250331,144800,241959150,31600,31600,31600,31600,0
20250331,144700,241959150,31600,31600,31600,31600,24
20250331,144600,241200750,31600,31600,31600,31600,0
20250331,144500,241200750,31600,31600,31600,31600,0
20250331,144400,241200750,31600,31600,31600,31600,0
20250331,144300,241200750,31600,31600,31600,31600,0
20250331,144200,241200750,31600,31600,31600,31600,26
20250331,144100,240379150,31550,31550,31550,31550,3
20250331,144000,240284500,31550,31550,31550,31550,0
20250331,143900,240284500,31550,31550,31550,31550,0
20250331,143800,240284500,31550,31550,31550,31550,18
20250331,143700,239716600,31500,31500,31500,31500,0
20250331,143600,239716600,31500,31500,31500,31500,0
20250331,143500,239716600,31500,31500,31500,31500,0
20250331,143400,239716600,31500,31500,31500,31500,0
20250331,143300,239716600,31500,31500,31500,31500,0
20250331,143200,239716600,31500,31500,31500,31500,7
20250331,143100,239496100,31550,31550,31550,31550,27
20250331,143000,238644250,31550,31550,31550,31550,0
20250331,142900,238644250,31550,31550,31550,31550,0
20250331,142800,238644250,31550,31550,31550,31550,0
20250331,142700,238644250,31550,31550,31550,31550,0
20250331,142600,238644250,31550,31550,31550,31550,52
20250331,142500,237003650,31550,31550,31550,31550,0
20250331,142400,237003650,31550,31550,31550,31550,0
20250331,142300,237003650,31550,31550,31550,31550,0
20250331,142200,237003650,31550,31550,31550,31550,0
20250331,142100,237003650,31550,31550,31550,31550,26
20250331,142000,236183350,31500,31500,31500,31500,1
20250331,141900,236151850,31500,31500,31500,31500,0
20250331,141800,236151850,31500,31500,31500,31500,0
20250331,141700,236151850,31500,31500,31500,31500,0
20250331,141600,236151850,31500,31500,31500,31500,20
20250331,141500,235521850,31500,31500,31500,31500,0
20250331,141400,235521850,31500,31500,31500,31500,1
20250331,141300,235490350,31500,31500,31500,31500,0
20250331,141200,235490350,31500,31500,31500,31500,0
20250331,141100,235490350,31500,31500,31500,31500,0
20250331,141000,235490350,31500,31500,31500,31500,25
20250331,140900,234702850,31450,31450,31450,31450,0
20250331,140800,234702850,31450,31450,31450,31450,0
20250331,140700,234702850,31450,31450,31450,31450,0
20250331,140600,234702850,31450,31450,31450,31450,0
20250331,140500,234702850,31450,31450,31450,31450,0
20250331,140400,234702850,31450,31450,31450,31450,0
20250331,140300,234702850,31450,31450,31450,31450,0
20250331,140200,234702850,31450,31450,31450,31450,0
20250331,140100,234702850,31450,31450,31450,31450,0
20250331,140000,234702850,31450,31450,31450,31450,0
20250331,135900,234702850,31450,31450,31450,31450,0
20250331,135800,234702850,31450,31450,31450,31450,28
20250331,135700,233822250,31500,31500,31500,31500,0
20250331,135600,233822250,31500,31500,31500,31500,38
20250331,135500,232625250,31500,31500,31500,31500,0
20250331,135400,232625250,31500,31500,31500,31500,0
20250331,135300,232625250,31500,31500,31500,31500,0
20250331,135200,232625250,31500,31450,31550,31450,66
20250331,135100,230545300,31450,31450,31450,31450,7
20250331,135000,230325150,31500,31500,31500,31500,0
20250331,134900,230325150,31500,31500,31500,31500,0
20250331,134800,230325150,31500,31500,31500,31500,0
20250331,134700,230325150,31500,31500,31500,31500,0
20250331,134600,230325150,31500,31500,31500,31500,0
20250331,134500,230325150,31500,31500,31500,31500,0
20250331,134400,230325150,31500,31500,31500,31500,0
20250331,134300,230325150,31500,31500,31500,31500,0
20250331,134200,230325150,31500,31500,31500,31500,88
20250331,134100,227553150,31550,31550,31550,31550,0
20250331,134000,227553150,31550,31250,31550,31100,276
20250331,133900,218962800,31200,31250,31850,31200,60
20250331,133800,217068150,31250,31250,31250,31250,0
20250331,133700,217068150,31250,31250,31250,31250,0
20250331,133600,217068150,31250,31250,31250,31250,0
20250331,133500,217068150,31250,31250,31250,31250,17
20250331,133400,216536900,31250,31250,31250,31250,18
20250331,133300,215974400,31100,31100,31100,31100,0
20250331,133200,215974400,31100,31100,31100,31100,8
20250331,133100,215725600,31200,31200,31200,31200,0
20250331,133000,215725600,31200,31200,31200,31200,0
20250331,132900,215725600,31200,31200,31200,31200,133
20250331,132800,211576000,31200,31200,31200,31200,0
20250331,132700,211576000,31200,31200,31200,31200,0
20250331,132600,211576000,31200,31200,31200,31200,0
20250331,132500,211576000,31200,31200,31200,31200,0
20250331,132400,211576000,31200,31200,31200,31200,0
20250331,132300,211576000,31200,31200,31200,31200,28
20250331,132200,210702400,31200,31200,31200,31200,0
20250331,132100,210702400,31200,31200,31200,31200,8
20250331,132000,210452800,31200,31200,31200,31200,19
20250331,131900,209860000,31200,31200,31200,31200,0
20250331,131800,209860000,31200,31200,31200,31200,0
20250331,131700,209860000,31200,31200,31200,31200,0
20250331,131600,209860000,31200,31200,31200,31200,21
20250331,131500,209204800,31200,31200,31200,31200,30
20250331,131400,208268800,31200,31200,31200,30850,615
20250331,131300,189231950,31200,31200,31200,31200,0
20250331,131200,189231950,31200,31200,31200,31200,0
20250331,131100,189231950,31200,31200,31200,31200,0
20250331,131000,189231950,31200,31200,31250,31200,20
20250331,130900,188607450,31200,31200,31200,31200,0
20250331,130800,188607450,31200,31150,31200,31000,76
20250331,130700,186245100,31200,31200,31200,31200,25
20250331,130600,185465100,31200,31200,31200,31200,0
20250331,130500,185465100,31200,31200,31200,31200,0
20250331,130400,185465100,31200,31200,31200,31200,0
20250331,130300,185465100,31200,31200,31200,31200,0
20250331,130200,185465100,31200,31200,31200,31200,27
20250331,130100,184622700,31100,31100,31100,31100,0
20250331,130000,184622700,31100,31100,31100,31100,12
20250331,125900,184249500,31150,31150,31150,31150,0
20250331,125800,184249500,31150,31150,31150,31150,32
20250331,125700,183252700,31200,31200,31200,31200,1
20250331,125600,183221500,31200,30950,31200,30950,132
20250331,125500,179127800,31000,31000,31000,31000,0
20250331,125400,179127800,31000,31000,31000,31000,3
20250331,125300,179034800,31000,31000,31000,31000,10
20250331,125200,178724800,31100,30900,31100,30900,94
20250331,125100,175816200,31100,31100,31100,31100,0
20250331,125000,175816200,31100,31100,31100,31100,0
20250331,124900,175816200,31100,31100,31100,31100,0
20250331,124800,175816200,31100,31100,31100,31100,6
20250331,124700,175629600,30900,30950,30950,30900,19
20250331,124600,175041700,31000,31000,31000,31000,52
20250331,124500,173429700,31000,31000,31000,31000,1
20250331,124400,173398700,31000,31000,31000,31000,0
20250331,124300,173398700,31000,31050,31050,31000,3
20250331,124200,173305600,31000,31250,31250,30950,1460
20250331,124100,127958600,31250,31250,31250,31250,0
20250331,124000,127958600,31250,31250,31250,31250,0
20250331,123900,127958600,31250,31250,31250,31250,0
20250331,123800,127958600,31250,31250,31250,31250,0
20250331,123700,127958600,31250,31250,31250,31250,4
20250331,123600,127833600,31350,31350,31350,31350,0
20250331,123500,127833600,31350,31350,31350,31350,0
20250331,123400,127833600,31350,31350,31350,31350,0
20250331,123300,127833600,31350,31350,31350,31350,0
20250331,123200,127833600,31350,31350,31350,31350,0
20250331,123100,127833600,31350,31350,31350,31350,0
20250331,123000,127833600,31350,31350,31350,31350,15
20250331,122900,127363350,31250,31250,31250,31250,0
20250331,122800,127363350,31250,31250,31250,31250,0
20250331,122700,127363350,31250,31250,31250,31250,0
20250331,122600,127363350,31250,31250,31250,31250,0
20250331,122500,127363350,31250,31250,31250,31250,0
20250331,122400,127363350,31250,31250,31250,31250,0
20250331,122300,127363350,31250,31250,31250,31250,0
20250331,122200,127363350,31250,31250,31250,31250,0
20250331,122100,127363350,31250,31250,31250,31250,0
20250331,122000,127363350,31250,31250,31250,31250,0
20250331,121900,127363350,31250,31250,31250,31250,0
20250331,121800,127363350,31250,31250,31250,31250,0
20250331,121700,127363350,31250,31250,31250,31250,0
20250331,121600,127363350,31250,31250,31250,31250,0
20250331,121500,127363350,31250,31250,31250,31250,0
20250331,121400,127363350,31250,31250,31250,31250,0
20250331,121300,127363350,31250,31250,31250,31250,0
20250331,121200,127363350,31250,31250,31250,31250,0
20250331,121100,127363350,31250,31250,31250,31250,0
20250331,121000,127363350,31250,31300,31300,31250,50
20250331,120900,125800750,31300,31300,31300,31300,20
20250331,120800,125174750,31300,31300,31300,31300,0
20250331,120700,125174750,31300,31300,31300,31300,0
20250331,120600,125174750,31300,31300,31300,31300,199
20250331,120500,118946050,31350,31350,31350,31350,15
20250331,120400,118475800,31350,31350,31350,31350,0
20250331,120300,118475800,31350,31350,31350,31350,0
20250331,120200,118475800,31350,31350,31350,31350,0
20250331,120100,118475800,31350,31350,31350,31350,0
20250331,120000,118475800,31350,31350,31350,31350,2
20250331,115900,118413100,31300,31300,31300,31300,10
20250331,115800,118100100,31350,31350,31350,31300,19
20250331,115700,117505300,31350,31350,31350,31350,2
20250331,115600,117442600,31350,31350,31350,31350,2
20250331,115500,117379900,31350,31300,31350,31300,24
20250331,115400,116628450,31350,31400,31400,31350,40
20250331,115300,115373850,31400,31400,31400,31400,0
20250331,115200,115373850,31400,31400,31400,31400,17
20250331,115100,114840050,31400,31400,31400,31400,0
20250331,115000,114840050,31400,31400,31400,31400,0
20250331,114900,114840050,31400,31400,31400,31400,0
20250331,114800,114840050,31400,31400,31400,31400,0
20250331,114700,114840050,31400,31400,31400,31400,0
20250331,114600,114840050,31400,31450,31450,31400,43
20250331,114500,113488950,31400,31400,31400,31400,1
20250331,114400,113457550,31400,31400,31400,31400,3
20250331,114300,113363350,31400,31400,31400,31400,0
20250331,114200,113363350,31400,31400,31400,31400,0
20250331,114100,113363350,31400,31400,31400,31400,0
20250331,114000,113363350,31400,31400,31400,31400,0
20250331,113900,113363350,31400,31400,31400,31400,100
20250331,113800,110223350,31550,31550,31550,31550,0
20250331,113700,110223350,31550,31550,31550,31550,0
20250331,113600,110223350,31550,31550,31550,31550,0
20250331,113500,110223350,31550,31550,31550,31550,1
20250331,113400,110191800,31300,31300,31300,31300,0
20250331,113300,110191800,31300,31300,31300,31300,0
20250331,113200,110191800,31300,31300,31300,31300,0
20250331,113100,110191800,31300,31350,31350,31300,30
20250331,113000,109252750,31300,31300,31300,31300,0
20250331,112900,109252750,31300,31300,31300,31300,0
20250331,112800,109252750,31300,31350,31350,31300,60
20250331,112700,107372050,31300,31400,31400,31300,50
20250331,112600,105804450,31600,31600,31600,31600,0
20250331,112500,105804450,31600,31600,31600,31600,0
20250331,112400,105804450,31600,31600,31600,31600,0
20250331,112300,105804450,31600,31550,31600,31500,75
20250331,112200,103439200,31600,31600,31600,31600,0
20250331,112100,103439200,31600,31600,31600,31600,0
20250331,112000,103439200,31600,31600,31600,31600,0
20250331,111900,103439200,31600,31600,31600,31600,1
20250331,111800,103407600,31600,31600,31600,31600,1
20250331,111700,103376000,31550,31650,31650,31550,106
20250331,111600,100031300,31700,31700,31700,31700,0
20250331,111500,100031300,31700,31700,31700,31700,0
20250331,111400,100031300,31700,31700,31700,31700,0
20250331,111300,100031300,31700,31700,31700,31700,0
20250331,111200,100031300,31700,31700,31700,31700,0
20250331,111100,100031300,31700,31700,31700,31700,0
20250331,111000,100031300,31700,31700,31700,31700,18
20250331,110900,99460700,31750,31750,31750,31750,2
20250331,110800,99397200,31750,31750,31750,31750,0
20250331,110700,99397200,31750,31750,31750,31750,0
20250331,110600,99397200,31750,31750,31750,31750,0
20250331,110500,99397200,31750,31750,31750,31750,11
20250331,110400,99047950,31750,31750,31750,31750,21
20250331,110300,98381200,31750,31750,31750,31750,0
20250331,110200,98381200,31750,31750,31750,31750,0
20250331,110100,98381200,31750,31750,31750,31750,7
20250331,110000,98158950,31800,31800,31800,31800,5
20250331,105900,97999950,31750,31750,31750,31750,2
20250331,105800,97936450,31750,31750,31750,31750,6
20250331,105700,97745950,31750,31750,31750,31750,0
20250331,105600,97745950,31750,31750,31750,31750,0
20250331,105500,97745950,31750,31750,31750,31750,3
20250331,105400,97650700,31750,31750,31750,31750,14
20250331,105300,97206200,31750,31750,31750,31750,2
20250331,105200,97142700,31850,31850,31850,31850,0
20250331,105100,97142700,31850,31850,31850,31850,0
20250331,105000,97142700,31850,31850,31850,31850,0
20250331,104900,97142700,31850,31850,31850,31850,1
20250331,104800,97110850,31850,31850,31850,31850,152
20250331,104700,92269650,31700,31700,31700,31700,0
20250331,104600,92269650,31700,31700,31700,31700,0
20250331,104500,92269650,31700,31700,31700,31700,11
20250331,104400,91920950,31900,31900,31900,31900,0
20250331,104300,91920950,31900,31900,31900,31900,0
20250331,104200,91920950,31900,31900,31900,31900,0
20250331,104100,91920950,31900,31900,31900,31900,0
20250331,104000,91920950,31900,31900,31900,31900,0
20250331,103900,91920950,31900,31900,31900,31900,73
20250331,103800,89592250,31950,31950,31950,31950,2
20250331,103700,89528350,31950,31950,31950,31950,0
20250331,103600,89528350,31950,31950,31950,31950,0
20250331,103500,89528350,31950,31950,31950,31950,5
20250331,103400,89368600,31750,31750,31750,31750,0
20250331,103300,89368600,31750,31750,31750,31750,0
20250331,103200,89368600,31750,31750,31750,31750,0
20250331,103100,89368600,31750,31750,31750,31750,20
20250331,103000,88733600,31750,31750,31750,31750,0
20250331,102900,88733600,31750,31750,31750,31750,10
20250331,102800,88416100,31800,31800,31800,31800,0
20250331,102700,88416100,31800,31800,31800,31800,8
20250331,102600,88161700,31750,31750,31750,31750,0
20250331,102500,88161700,31750,31750,31750,31750,0
20250331,102400,88161700,31750,31750,31750,31750,0
20250331,102300,88161700,31750,31750,31750,31750,0
20250331,102200,88161700,31750,31750,31750,31750,0
20250331,102100,88161700,31750,31750,31750,31750,0
20250331,102000,88161700,31750,31950,31950,31750,3
20250331,101900,88066250,31800,31800,31800,31800,0
20250331,101800,88066250,31800,31800,31800,31800,0
20250331,101700,88066250,31800,31800,31800,31800,0
20250331,101600,88066250,31800,31800,31800,31800,0
20250331,101500,88066250,31800,31800,31800,31800,0
20250331,101400,88066250,31800,31800,31800,31800,0
20250331,101300,88066250,31800,31800,31800,31800,0
20250331,101200,88066250,31800,31800,31800,31800,0
20250331,101100,88066250,31800,31800,31800,31800,0
20250331,101000,88066250,31800,31900,31900,31750,40
20250331,100900,86794250,31950,31950,31950,31950,0
20250331,100800,86794250,31950,31950,31950,31950,521
20250331,100700,70148300,31950,31950,31950,31950,64
20250331,100600,68103500,32000,32000,32000,32000,0
20250331,100500,68103500,32000,32050,32050,32000,3
20250331,100400,68007450,32050,32050,32050,32050,0
20250331,100300,68007450,32050,32050,32050,32050,0
20250331,100200,68007450,32050,32050,32050,32050,1
20250331,100100,67975400,32000,32050,32050,32000,7
20250331,100000,67751350,32100,32100,32100,32100,0
20250331,095900,67751350,32100,32100,32100,32100,0
20250331,095800,67751350,32100,32100,32100,32100,1
20250331,095700,67719250,32050,32050,32050,32050,0
20250331,095600,67719250,32050,32050,32050,32050,22
20250331,095500,67014150,32050,32050,32050,32050,2
20250331,095400,66950050,32050,32050,32050,32050,16
20250331,095300,66437250,32100,32100,32100,32100,0
20250331,095200,66437250,32100,32100,32100,32100,0
20250331,095100,66437250,32100,32100,32100,32100,0
20250331,095000,66437250,32100,32150,32150,32100,25
20250331,094900,65634650,32200,32200,32200,32200,1
20250331,094800,65602450,32000,32150,32150,32000,9
20250331,094700,65314300,32200,32200,32200,32200,0
20250331,094600,65314300,32200,32200,32200,32200,0
20250331,094500,65314300,32200,32200,32200,32200,0
20250331,094400,65314300,32200,32200,32200,32200,0
20250331,094300,65314300,32200,32200,32200,32200,0
20250331,094200,65314300,32200,32200,32200,32200,0
20250331,094100,65314300,32200,32200,32200,32200,0
20250331,094000,65314300,32200,32200,32200,32200,10
20250331,093900,64992300,32250,32250,32250,32250,11
20250331,093800,64637550,32250,32250,32250,32250,0
20250331,093700,64637550,32250,32250,32250,32250,61
20250331,093600,62670300,32250,31950,32250,31950,508
20250331,093500,46394900,31950,31950,31950,31950,0
20250331,093400,46394900,31950,31950,31950,31950,0
20250331,093300,46394900,31950,31950,31950,31950,0
20250331,093200,46394900,31950,31900,31950,31900,3
20250331,093100,46299150,31850,31850,31850,31850,0
20250331,093000,46299150,31850,31850,31850,31850,0
20250331,092900,46299150,31850,31850,31850,31850,1
20250331,092800,46267300,31850,31850,31850,31850,2
20250331,092700,46203600,31850,31850,31850,31850,1
20250331,092600,46171750,31850,31850,31850,31850,72
20250331,092500,43878550,31850,31850,31850,31850,10
20250331,092400,43560050,31800,31800,31800,31800,16
20250331,092300,43051250,31900,31900,31900,31900,0
20250331,092200,43051250,31900,31800,31900,31800,53
20250331,092100,41363050,31800,31800,31800,31800,100
20250331,092000,38183050,31900,31900,31900,31900,9
20250331,091900,37895950,31900,31900,31900,31900,2
20250331,091800,37832150,31950,31950,31950,31950,0
20250331,091700,37832150,31950,31950,31950,31950,1
20250331,091600,37800200,31700,31500,31700,31500,163
20250331,091500,32636600,31500,31500,31500,31500,6
20250331,091400,32447600,31500,31500,31500,31500,16
20250331,091300,31943600,31550,31550,31600,31550,325
20250331,091200,21689300,31550,31450,31550,31450,16
20250331,091100,21184600,31400,31400,31400,31400,1
20250331,091000,21153200,31400,31300,31400,31300,95
20250331,090900,18172900,31300,31400,31400,31300,79
20250331,090800,15700100,31150,31350,31350,31150,90
20250331,090700,12893700,31350,31350,31350,31300,7
20250331,090600,12674300,31200,31200,31200,31200,0
20250331,090500,12674300,31200,31200,31200,31150,101
20250331,090400,9523200,31200,31300,31300,31200,49
20250331,090300,7992750,31450,31600,31600,31450,52
20250331,090200,6357200,31600,31600,31600,31500,63
20250331,090100,4372500,31600,31700,31700,31600,81
20250331,090000,1806900,31700,31700,31700,31700,57