KissMeData/007690/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191500,167002975,29300,29300,29300,29300,152
20250331,191400,167002975,29300,29300,29300,29300,0
20250331,191300,167002975,29300,29300,29300,29300,0
20250331,191200,167002975,29300,29300,29300,29300,0
20250331,191100,167002975,29300,29300,29300,29300,0
20250331,191000,167002975,29300,29300,29300,29300,0
20250331,190900,167002975,29300,29300,29300,29300,0
20250331,190800,167002975,29300,29300,29300,29300,0
20250331,190700,167002975,29300,29300,29300,29300,0
20250331,190600,167002975,29300,29300,29300,29300,0
20250331,190500,167002975,29300,29300,29300,29300,0
20250331,190400,167002975,29300,29300,29300,29300,0
20250331,190300,167002975,29300,29300,29300,29300,0
20250331,190200,167002975,29300,29300,29300,29300,0
20250331,190100,167002975,29300,29300,29300,29300,0
20250331,190000,167002975,29300,29300,29300,29300,0
20250331,185900,167002975,29300,29300,29300,29300,0
20250331,185800,167002975,29300,29300,29300,29300,0
20250331,185700,167002975,29300,29300,29300,29300,0
20250331,185600,167002975,29300,29300,29300,29300,0
20250331,185500,167002975,29300,29300,29300,29300,0
20250331,185400,167002975,29300,29300,29300,29300,0
20250331,185300,167002975,29300,29300,29300,29300,0
20250331,185200,167002975,29300,29300,29300,29300,0
20250331,185100,167002975,29300,29300,29300,29300,0
20250331,185000,167002975,29300,29300,29300,29300,0
20250331,184900,167002975,29300,29300,29300,29300,0
20250331,184800,167002975,29300,29300,29300,29300,0
20250331,184700,167002975,29300,29300,29300,29300,0
20250331,184600,167002975,29300,29300,29300,29300,0
20250331,184500,167002975,29300,29300,29300,29300,152
20250331,184400,167002975,29300,29300,29300,29300,0
20250331,184300,167002975,29300,29300,29300,29300,0
20250331,184200,167002975,29300,29300,29300,29300,0
20250331,184100,167002975,29300,29300,29300,29300,0
20250331,184000,167002975,29300,29300,29300,29300,0
20250331,183900,167002975,29300,29300,29300,29300,0
20250331,183800,167002975,29300,29300,29300,29300,0
20250331,183700,167002975,29300,29300,29300,29300,0
20250331,183600,167002975,29300,29300,29300,29300,0
20250331,183500,167002975,29300,29300,29300,29300,0
20250331,183400,167002975,29300,29300,29300,29300,0
20250331,183300,167002975,29300,29300,29300,29300,0
20250331,183200,167002975,29300,29300,29300,29300,0
20250331,183100,167002975,29300,29300,29300,29300,0
20250331,183000,167002975,29300,29300,29300,29300,0
20250331,182900,167002975,29300,29300,29300,29300,0
20250331,182800,167002975,29300,29300,29300,29300,0
20250331,182700,167002975,29300,29300,29300,29300,0
20250331,182600,167002975,29300,29300,29300,29300,0
20250331,182500,167002975,29300,29300,29300,29300,0
20250331,182400,167002975,29300,29300,29300,29300,0
20250331,182300,167002975,29300,29300,29300,29300,0
20250331,182200,167002975,29300,29300,29300,29300,0
20250331,182100,167002975,29300,29300,29300,29300,0
20250331,182000,167002975,29300,29300,29300,29300,0
20250331,181900,167002975,29300,29300,29300,29300,0
20250331,181800,167002975,29300,29300,29300,29300,0
20250331,181700,167002975,29300,29300,29300,29300,0
20250331,181600,167002975,29300,29300,29300,29300,0
20250331,181500,167002975,29300,29300,29300,29300,152
20250331,181400,167002975,29300,29300,29300,29300,0
20250331,181300,167002975,29300,29300,29300,29300,0
20250331,181200,167002975,29300,29300,29300,29300,0
20250331,181100,167002975,29300,29300,29300,29300,0
20250331,181000,167002975,29300,29300,29300,29300,0
20250331,180900,167002975,29300,29300,29300,29300,0
20250331,180800,167002975,29300,29300,29300,29300,0
20250331,180700,167002975,29300,29300,29300,29300,0
20250331,180600,167002975,29300,29300,29300,29300,0
20250331,180500,167002975,29300,29300,29300,29300,0
20250331,180400,167002975,29300,29300,29300,29300,0
20250331,180300,167002975,29300,29300,29300,29300,0
20250331,180200,167002975,29300,29300,29300,29300,0
20250331,180100,167002975,29300,29300,29300,29300,0
20250331,180000,167002975,29300,29300,29300,29300,0
20250331,175900,167002975,29300,29300,29300,29300,0
20250331,175800,167002975,29300,29300,29300,29300,0
20250331,175700,167002975,29300,29300,29300,29300,0
20250331,175600,167002975,29300,29300,29300,29300,0
20250331,175500,167002975,29300,29300,29300,29300,0
20250331,175400,167002975,29300,29300,29300,29300,0
20250331,175300,167002975,29300,29300,29300,29300,0
20250331,175200,167002975,29300,29300,29300,29300,0
20250331,175100,167002975,29300,29300,29300,29300,0
20250331,175000,167002975,29300,29300,29300,29300,0
20250331,174900,167002975,29300,29300,29300,29300,0
20250331,174800,167002975,29300,29300,29300,29300,0
20250331,174700,167002975,29300,29300,29300,29300,0
20250331,174600,167002975,29300,29300,29300,29300,0
20250331,174500,167002975,29300,29300,29300,29300,152
20250331,174400,167002975,29300,29300,29300,29300,0
20250331,174300,167002975,29300,29300,29300,29300,0
20250331,174200,167002975,29300,29300,29300,29300,0
20250331,174100,167002975,29300,29300,29300,29300,0
20250331,174000,167002975,29300,29300,29300,29300,0
20250331,173900,167002975,29300,29300,29300,29300,0
20250331,173800,167002975,29300,29300,29300,29300,0
20250331,173700,167002975,29300,29300,29300,29300,0
20250331,173600,167002975,29300,29300,29300,29300,0
20250331,173500,167002975,29300,29300,29300,29300,0
20250331,173400,167002975,29300,29300,29300,29300,0
20250331,173300,167002975,29300,29300,29300,29300,0
20250331,173200,167002975,29300,29300,29300,29300,0
20250331,173100,167002975,29300,29300,29300,29300,0
20250331,173000,167002975,29300,29300,29300,29300,0
20250331,172900,167002975,29300,29300,29300,29300,0
20250331,172800,167002975,29300,29300,29300,29300,0
20250331,172700,167002975,29300,29300,29300,29300,0
20250331,172600,167002975,29300,29300,29300,29300,0
20250331,172500,167002975,29300,29300,29300,29300,0
20250331,172400,167002975,29300,29300,29300,29300,0
20250331,172300,167002975,29300,29300,29300,29300,0
20250331,172200,167002975,29300,29300,29300,29300,0
20250331,172100,167002975,29300,29300,29300,29300,0
20250331,172000,167002975,29300,29300,29300,29300,0
20250331,171900,167002975,29300,29300,29300,29300,0
20250331,171800,167002975,29300,29300,29300,29300,0
20250331,171700,167002975,29300,29300,29300,29300,0
20250331,171600,167002975,29300,29300,29300,29300,0
20250331,171500,167002975,29300,29300,29300,29300,152
20250331,171400,167002975,29300,29300,29300,29300,0
20250331,171300,167002975,29300,29300,29300,29300,0
20250331,171200,167002975,29300,29300,29300,29300,0
20250331,171100,167002975,29300,29300,29300,29300,0
20250331,171000,167002975,29300,29300,29300,29300,0
20250331,170900,167002975,29300,29300,29300,29300,0
20250331,170800,167002975,29300,29300,29300,29300,0
20250331,170700,167002975,29300,29300,29300,29300,0
20250331,170600,167002975,29300,29300,29300,29300,0
20250331,170500,167002975,29300,29300,29300,29300,0
20250331,170400,167002975,29300,29300,29300,29300,0
20250331,170300,167002975,29300,29300,29300,29300,0
20250331,170200,167002975,29300,29300,29300,29300,0
20250331,170100,167002975,29300,29300,29300,29300,0
20250331,170000,167002975,29300,29300,29300,29300,0
20250331,165900,167002975,29300,29300,29300,29300,0
20250331,165800,167002975,29300,29300,29300,29300,0
20250331,165700,167002975,29300,29300,29300,29300,0
20250331,165600,167002975,29300,29300,29300,29300,0
20250331,165500,167002975,29300,29300,29300,29300,0
20250331,165400,167002975,29300,29300,29300,29300,0
20250331,165300,167002975,29300,29300,29300,29300,0
20250331,165200,167002975,29300,29300,29300,29300,0
20250331,165100,167002975,29300,29300,29300,29300,0
20250331,165000,167002975,29300,29300,29300,29300,0
20250331,164900,167002975,29300,29300,29300,29300,0
20250331,164800,167002975,29300,29300,29300,29300,0
20250331,164700,167002975,29300,29300,29300,29300,0
20250331,164600,167002975,29300,29300,29300,29300,0
20250331,164500,167002975,29300,29300,29300,29300,152
20250331,164400,167002975,29300,29300,29300,29300,0
20250331,164300,167002975,29300,29300,29300,29300,0
20250331,164200,167002975,29300,29300,29300,29300,0
20250331,164100,167002975,29300,29300,29300,29300,0
20250331,164000,167002975,29300,29300,29300,29300,0
20250331,163900,167002975,29300,29300,29300,29300,0
20250331,163800,167002975,29300,29300,29300,29300,0
20250331,163700,167002975,29300,29300,29300,29300,0
20250331,163600,167002975,29300,29300,29300,29300,0
20250331,163500,167002975,29300,29300,29300,29300,0
20250331,163400,167002975,29300,29300,29300,29300,0
20250331,163300,167002975,29300,29300,29300,29300,0
20250331,163200,167002975,29300,29300,29300,29300,0
20250331,163100,167002975,29300,29300,29300,29300,0
20250331,163000,167002975,29300,29300,29300,29300,0
20250331,162900,167002975,29300,29300,29300,29300,0
20250331,162800,167002975,29300,29300,29300,29300,0
20250331,162700,167002975,29300,29300,29300,29300,0
20250331,162600,167002975,29300,29300,29300,29300,0
20250331,162500,167002975,29300,29300,29300,29300,0
20250331,162400,167002975,29300,29300,29300,29300,0
20250331,162300,167002975,29300,29300,29300,29300,0
20250331,162200,167002975,29300,29300,29300,29300,0
20250331,162100,167002975,29300,29300,29300,29300,0
20250331,162000,167002975,29300,29300,29300,29300,0
20250331,161900,167002975,29300,29300,29300,29300,0
20250331,161800,167002975,29300,29300,29300,29300,0
20250331,161700,167002975,29300,29300,29300,29300,0
20250331,161600,167002975,29300,29300,29300,29300,0
20250331,161500,167002975,29300,29300,29300,29300,152
20250331,161400,167002975,29300,29300,29300,29300,0
20250331,161300,167002975,29300,29300,29300,29300,0
20250331,161200,167002975,29300,29300,29300,29300,0
20250331,161100,167002975,29300,29300,29300,29300,0
20250331,161000,167002975,29300,29300,29300,29300,0
20250331,160900,167002975,29300,29300,29300,29300,0
20250331,160800,167002975,29300,29300,29300,29300,0
20250331,160700,167002975,29300,29300,29300,29300,0
20250331,160600,167002975,29300,29300,29300,29300,0
20250331,160500,167002975,29300,29300,29300,29300,0
20250331,160400,167002975,29300,29300,29300,29300,0
20250331,160300,167002975,29300,29300,29300,29300,0
20250331,160200,167002975,29300,29300,29300,29300,0
20250331,160100,167002975,29300,29300,29300,29300,0
20250331,160000,167002975,29300,29300,29300,29300,0
20250331,155900,167002975,29300,29300,29300,29300,0
20250331,155800,167002975,29300,29300,29300,29300,0
20250331,155700,167002975,29300,29300,29300,29300,0
20250331,155600,167002975,29300,29300,29300,29300,0
20250331,155500,167002975,29300,29300,29300,29300,0
20250331,155400,167002975,29300,29300,29300,29300,0
20250331,155300,167002975,29300,29300,29300,29300,0
20250331,155200,167002975,29300,29300,29300,29300,0
20250331,155100,167002975,29300,29300,29300,29300,0
20250331,155000,167002975,29300,29300,29300,29300,0
20250331,154900,167002975,29300,29300,29300,29300,0
20250331,154800,167002975,29300,29300,29300,29300,0
20250331,154700,167002975,29300,29300,29300,29300,0
20250331,154600,167002975,29300,29300,29300,29300,0
20250331,154500,167002975,29300,29300,29300,29300,152
20250331,154400,167002975,29300,29300,29300,29300,0
20250331,154300,167002975,29300,29300,29300,29300,0
20250331,154200,167002975,29300,29300,29300,29300,0
20250331,154100,167002975,29300,29300,29300,29300,0
20250331,154000,167002975,29300,29300,29300,29300,0
20250331,153900,167002975,29300,29300,29300,29300,0
20250331,153800,167002975,29300,29300,29300,29300,0
20250331,153700,167002975,29300,29300,29300,29300,0
20250331,153600,167002975,29300,29300,29300,29300,0
20250331,153500,167002975,29300,29300,29300,29300,0
20250331,153400,167002975,29300,29300,29300,29300,0
20250331,153300,167002975,29300,29300,29300,29300,0
20250331,153200,167002975,29300,29300,29300,29300,0
20250331,153100,167002975,29300,29300,29300,29300,0
20250331,153000,167002975,29300,29300,29300,29300,152
20250331,152900,162549375,29275,29275,29275,29275,0
20250331,152800,162549375,29275,29275,29275,29275,0
20250331,152700,162549375,29275,29275,29275,29275,0
20250331,152600,162549375,29275,29275,29275,29275,0
20250331,152500,162549375,29275,29275,29275,29275,0
20250331,152400,162549375,29275,29275,29275,29275,0
20250331,152300,162549375,29275,29275,29275,29275,0
20250331,152200,162549375,29275,29275,29275,29275,0
20250331,152100,162549375,29275,29275,29275,29275,0
20250331,152000,162549375,29275,29275,29275,29275,0
20250331,151900,162549375,29275,29250,29275,29250,11
20250331,151800,162227600,29250,29300,29300,29250,127
20250331,151700,158506650,29300,29300,29300,29250,10
20250331,151600,158213700,29300,29300,29300,29300,0
20250331,151500,158213700,29300,29300,29350,29300,422
20250331,151400,145848650,29350,29350,29350,29350,1
20250331,151300,145819300,29350,29350,29350,29350,1
20250331,151200,145789950,29350,29350,29350,29350,5
20250331,151100,145643200,29350,29350,29350,29300,164
20250331,151000,140830400,29350,29350,29350,29350,5
20250331,150900,140683650,29350,29350,29350,29350,195
20250331,150800,134960400,29400,29400,29400,29400,0
20250331,150700,134960400,29400,29400,29400,29400,20
20250331,150600,134372400,29400,29400,29400,29400,2
20250331,150500,134313600,29400,29400,29400,29400,0
20250331,150400,134313600,29400,29400,29400,29400,0
20250331,150300,134313600,29400,29400,29400,29400,0
20250331,150200,134313600,29400,29400,29400,29400,76
20250331,150100,132079200,29400,29400,29400,29400,1
20250331,150000,132049800,29400,29400,29400,29400,1
20250331,145900,132020400,29450,29450,29450,29400,185
20250331,145800,126574700,29450,29450,29450,29450,0
20250331,145700,126574700,29450,29450,29450,29450,0
20250331,145600,126574700,29450,29450,29450,29450,0
20250331,145500,126574700,29450,29450,29450,29450,1
20250331,145400,126545250,29500,29500,29500,29500,0
20250331,145300,126545250,29500,29500,29500,29500,0
20250331,145200,126545250,29500,29500,29500,29500,0
20250331,145100,126545250,29500,29500,29500,29500,5
20250331,145000,126397750,29500,29500,29500,29500,1
20250331,144900,126368250,29500,29500,29500,29500,0
20250331,144800,126368250,29500,29500,29500,29500,0
20250331,144700,126368250,29500,29500,29500,29500,0
20250331,144600,126368250,29500,29500,29500,29500,0
20250331,144500,126368250,29500,29500,29500,29500,133
20250331,144400,122444750,29500,29500,29500,29500,0
20250331,144300,122444750,29500,29500,29500,29500,0
20250331,144200,122444750,29500,29500,29500,29500,0
20250331,144100,122444750,29500,29500,29500,29500,0
20250331,144000,122444750,29500,29500,29500,29500,61
20250331,143900,120645250,29550,29550,29550,29550,0
20250331,143800,120645250,29550,29550,29550,29550,0
20250331,143700,120645250,29550,29550,29550,29550,0
20250331,143600,120645250,29550,29550,29550,29550,52
20250331,143500,119108650,29500,29500,29500,29500,0
20250331,143400,119108650,29500,29500,29500,29500,0
20250331,143300,119108650,29500,29500,29500,29500,0
20250331,143200,119108650,29500,29500,29500,29500,0
20250331,143100,119108650,29500,29500,29500,29500,9
20250331,143000,118843150,29550,29550,29550,29550,0
20250331,142900,118843150,29550,29550,29550,29550,0
20250331,142800,118843150,29550,29550,29550,29550,0
20250331,142700,118843150,29550,29550,29550,29550,17
20250331,142600,118340800,29550,29550,29550,29550,0
20250331,142500,118340800,29550,29550,29550,29550,2
20250331,142400,118281700,29550,29550,29550,29550,0
20250331,142300,118281700,29550,29550,29550,29550,1
20250331,142200,118252150,29500,29500,29500,29500,0
20250331,142100,118252150,29500,29500,29500,29500,0
20250331,142000,118252150,29500,29500,29500,29500,10
20250331,141900,117957150,29500,29500,29500,29500,0
20250331,141800,117957150,29500,29500,29500,29500,0
20250331,141700,117957150,29500,29500,29500,29500,0
20250331,141600,117957150,29500,29500,29500,29500,0
20250331,141500,117957150,29500,29500,29500,29500,0
20250331,141400,117957150,29500,29500,29500,29500,0
20250331,141300,117957150,29500,29500,29500,29500,0
20250331,141200,117957150,29500,29500,29500,29500,0
20250331,141100,117957150,29500,29500,29500,29500,0
20250331,141000,117957150,29500,29500,29500,29500,0
20250331,140900,117957150,29500,29500,29500,29500,272
20250331,140800,109933150,29500,29500,29500,29500,0
20250331,140700,109933150,29500,29500,29500,29500,0
20250331,140600,109933150,29500,29500,29500,29500,0
20250331,140500,109933150,29500,29500,29500,29500,0
20250331,140400,109933150,29500,29500,29500,29500,0
20250331,140300,109933150,29500,29500,29500,29500,0
20250331,140200,109933150,29500,29500,29500,29500,0
20250331,140100,109933150,29500,29500,29500,29500,0
20250331,140000,109933150,29500,29500,29500,29450,30
20250331,135900,109048200,29500,29500,29500,29500,11
20250331,135800,108723700,29500,29500,29500,29500,5
20250331,135700,108576200,29450,29450,29450,29450,1
20250331,135600,108546750,29450,29450,29450,29450,1
20250331,135500,108517300,29450,29450,29450,29450,0
20250331,135400,108517300,29450,29500,29500,29450,273
20250331,135300,100466300,29500,29500,29500,29500,1
20250331,135200,100436800,29500,29500,29500,29500,0
20250331,135100,100436800,29500,29500,29500,29500,0
20250331,135000,100436800,29500,29550,29550,29500,269
20250331,134900,92490850,29550,29550,29550,29550,0
20250331,134800,92490850,29550,29550,29550,29550,2
20250331,134700,92431750,29550,29550,29550,29550,0
20250331,134600,92431750,29550,29550,29550,29550,1
20250331,134500,92402200,29550,29550,29550,29550,1
20250331,134400,92372650,29550,29550,29550,29550,0
20250331,134300,92372650,29550,29550,29550,29550,0
20250331,134200,92372650,29550,29550,29550,29550,2
20250331,134100,92313550,29550,29550,29550,29550,0
20250331,134000,92313550,29550,29550,29550,29550,1
20250331,133900,92284000,29550,29550,29550,29550,1
20250331,133800,92254450,29550,29550,29550,29550,0
20250331,133700,92254450,29550,29550,29550,29550,1
20250331,133600,92224900,29550,29550,29550,29550,1
20250331,133500,92195350,29600,29600,29600,29600,0
20250331,133400,92195350,29600,29600,29600,29600,0
20250331,133300,92195350,29600,29600,29600,29600,2
20250331,133200,92136150,29600,29600,29600,29600,5
20250331,133100,91988150,29550,29550,29550,29550,0
20250331,133000,91988150,29550,29550,29550,29550,0
20250331,132900,91988150,29550,29550,29550,29550,0
20250331,132800,91988150,29550,29550,29550,29550,0
20250331,132700,91988150,29550,29550,29550,29550,0
20250331,132600,91988150,29550,29550,29550,29550,0
20250331,132500,91988150,29550,29550,29550,29550,0
20250331,132400,91988150,29550,29550,29550,29550,0
20250331,132300,91988150,29550,29550,29550,29550,0
20250331,132200,91988150,29550,29550,29550,29550,0
20250331,132100,91988150,29550,29550,29550,29550,0
20250331,132000,91988150,29550,29550,29550,29550,0
20250331,131900,91988150,29550,29550,29550,29550,0
20250331,131800,91988150,29550,29550,29550,29550,0
20250331,131700,91988150,29550,29550,29550,29550,0
20250331,131600,91988150,29550,29550,29550,29550,0
20250331,131500,91988150,29550,29550,29550,29550,0
20250331,131400,91988150,29550,29550,29550,29550,0
20250331,131300,91988150,29550,29550,29550,29550,0
20250331,131200,91988150,29550,29550,29550,29550,0
20250331,131100,91988150,29550,29550,29550,29550,0
20250331,131000,91988150,29550,29550,29550,29550,0
20250331,130900,91988150,29550,29550,29550,29550,0
20250331,130800,91988150,29550,29550,29550,29550,0
20250331,130700,91988150,29550,29550,29550,29550,0
20250331,130600,91988150,29550,29550,29550,29550,0
20250331,130500,91988150,29550,29550,29550,29550,0
20250331,130400,91988150,29550,29550,29550,29550,0
20250331,130300,91988150,29550,29550,29550,29550,0
20250331,130200,91988150,29550,29550,29550,29550,0
20250331,130100,91988150,29550,29550,29550,29550,0
20250331,130000,91988150,29550,29600,29600,29550,6
20250331,125900,91810800,29600,29600,29600,29600,0
20250331,125800,91810800,29600,29600,29600,29600,0
20250331,125700,91810800,29600,29600,29600,29600,0
20250331,125600,91810800,29600,29600,29600,29600,10
20250331,125500,91514800,29600,29600,29600,29600,0
20250331,125400,91514800,29600,29600,29600,29600,0
20250331,125300,91514800,29600,29600,29600,29600,0
20250331,125200,91514800,29600,29600,29600,29600,0
20250331,125100,91514800,29600,29600,29600,29600,0
20250331,125000,91514800,29600,29600,29600,29600,0
20250331,124900,91514800,29600,29600,29600,29600,1
20250331,124800,91485200,29600,29600,29600,29600,0
20250331,124700,91485200,29600,29600,29600,29600,1
20250331,124600,91455600,29550,29550,29550,29550,0
20250331,124500,91455600,29550,29550,29550,29550,0
20250331,124400,91455600,29550,29550,29550,29550,0
20250331,124300,91455600,29550,29550,29550,29550,0
20250331,124200,91455600,29550,29550,29550,29550,3
20250331,124100,91366950,29600,29600,29600,29600,0
20250331,124000,91366950,29600,29600,29600,29600,0
20250331,123900,91366950,29600,29600,29600,29600,0
20250331,123800,91366950,29600,29600,29600,29600,0
20250331,123700,91366950,29600,29600,29600,29600,0
20250331,123600,91366950,29600,29600,29600,29600,0
20250331,123500,91366950,29600,29600,29600,29600,0
20250331,123400,91366950,29600,29600,29600,29600,0
20250331,123300,91366950,29600,29600,29600,29600,1
20250331,123200,91337350,29550,29550,29550,29550,0
20250331,123100,91337350,29550,29550,29550,29550,0
20250331,123000,91337350,29550,29550,29550,29550,0
20250331,122900,91337350,29550,29550,29550,29550,0
20250331,122800,91337350,29550,29600,29600,29550,73
20250331,122700,89179800,29600,29600,29600,29600,0
20250331,122600,89179800,29600,29600,29600,29600,0
20250331,122500,89179800,29600,29600,29600,29600,0
20250331,122400,89179800,29600,29600,29600,29600,0
20250331,122300,89179800,29600,29600,29600,29600,0
20250331,122200,89179800,29600,29600,29600,29600,0
20250331,122100,89179800,29600,29600,29800,29600,511
20250331,122000,73961700,29600,29600,29600,29600,0
20250331,121900,73961700,29600,29600,29600,29600,0
20250331,121800,73961700,29600,29600,29600,29600,0
20250331,121700,73961700,29600,29600,29600,29600,0
20250331,121600,73961700,29600,29600,29600,29600,0
20250331,121500,73961700,29600,29600,29600,29600,0
20250331,121400,73961700,29600,29600,29600,29600,0
20250331,121300,73961700,29600,29600,29600,29600,0
20250331,121200,73961700,29600,29600,29600,29600,0
20250331,121100,73961700,29600,29600,29600,29600,0
20250331,121000,73961700,29600,29600,29600,29600,5
20250331,120900,73813700,29600,29600,29600,29600,0
20250331,120800,73813700,29600,29600,29600,29600,0
20250331,120700,73813700,29600,29600,29600,29600,0
20250331,120600,73813700,29600,29600,29600,29600,12
20250331,120500,73458500,29600,29600,29600,29600,9
20250331,120400,73192100,29600,29600,29600,29600,0
20250331,120300,73192100,29600,29600,29600,29600,0
20250331,120200,73192100,29600,29600,29600,29600,59
20250331,120100,71445700,29650,29650,29650,29650,0
20250331,120000,71445700,29650,29650,29650,29650,0
20250331,115900,71445700,29650,29650,29650,29650,0
20250331,115800,71445700,29650,29650,29650,29650,0
20250331,115700,71445700,29650,29650,29650,29650,0
20250331,115600,71445700,29650,29650,29650,29650,0
20250331,115500,71445700,29650,29650,29650,29650,63
20250331,115400,69577750,29700,29700,29700,29700,1
20250331,115300,69548050,29700,29700,29700,29700,0
20250331,115200,69548050,29700,29700,29700,29700,0
20250331,115100,69548050,29700,29700,29700,29700,0
20250331,115000,69548050,29700,29700,29700,29700,0
20250331,114900,69548050,29700,29700,29700,29700,0
20250331,114800,69548050,29700,29650,29700,29650,9
20250331,114700,69281150,29650,29650,29650,29650,0
20250331,114600,69281150,29650,29650,29650,29650,0
20250331,114500,69281150,29650,29650,29650,29650,0
20250331,114400,69281150,29650,29650,29650,29650,0
20250331,114300,69281150,29650,29650,29650,29650,0
20250331,114200,69281150,29650,29650,29650,29650,1
20250331,114100,69251500,29650,29650,29650,29650,0
20250331,114000,69251500,29650,29650,29650,29650,1
20250331,113900,69221850,29600,29600,29600,29600,0
20250331,113800,69221850,29600,29600,29600,29600,0
20250331,113700,69221850,29600,29600,29600,29600,0
20250331,113600,69221850,29600,29600,29600,29600,0
20250331,113500,69221850,29600,29600,29600,29600,10
20250331,113400,68925850,29650,29650,29650,29650,3
20250331,113300,68836900,29650,29650,29650,29650,0
20250331,113200,68836900,29650,29650,29650,29650,0
20250331,113100,68836900,29650,29650,29650,29650,0
20250331,113000,68836900,29650,29650,29650,29650,0
20250331,112900,68836900,29650,29650,29650,29650,0
20250331,112800,68836900,29650,29650,29650,29650,0
20250331,112700,68836900,29650,29650,29650,29650,11
20250331,112600,68510750,29600,29600,29600,29600,0
20250331,112500,68510750,29600,29600,29600,29600,0
20250331,112400,68510750,29600,29600,29600,29600,0
20250331,112300,68510750,29600,29600,29600,29600,0
20250331,112200,68510750,29600,29600,29600,29600,0
20250331,112100,68510750,29600,29600,29600,29600,46
20250331,112000,67149150,29600,29600,29600,29600,0
20250331,111900,67149150,29600,29600,29600,29600,5
20250331,111800,67001150,29600,29600,29600,29600,0
20250331,111700,67001150,29600,29600,29600,29600,0
20250331,111600,67001150,29600,29600,29650,29600,41
20250331,111500,65787500,29650,29650,29650,29650,0
20250331,111400,65787500,29650,29650,29650,29650,0
20250331,111300,65787500,29650,29650,29650,29650,1
20250331,111200,65757850,29600,29600,29600,29600,0
20250331,111100,65757850,29600,29600,29600,29600,66
20250331,111000,63804250,29650,29650,29650,29650,0
20250331,110900,63804250,29650,29650,29650,29650,0
20250331,110800,63804250,29650,29650,29650,29650,0
20250331,110700,63804250,29650,29650,29650,29650,5
20250331,110600,63656000,29600,29600,29600,29600,0
20250331,110500,63656000,29600,29600,29600,29600,0
20250331,110400,63656000,29600,29600,29600,29600,0
20250331,110300,63656000,29600,29600,29600,29600,0
20250331,110200,63656000,29600,29600,29600,29600,0
20250331,110100,63656000,29600,29600,29600,29600,1
20250331,110000,63626400,29600,29600,29600,29600,12
20250331,105900,63271200,29650,29650,29650,29650,0
20250331,105800,63271200,29650,29650,29650,29650,0
20250331,105700,63271200,29650,29650,29650,29650,0
20250331,105600,63271200,29650,29650,29650,29650,1
20250331,105500,63241550,29650,29650,29650,29650,1
20250331,105400,63211900,29600,29600,29600,29600,0
20250331,105300,63211900,29600,29600,29600,29600,0
20250331,105200,63211900,29600,29600,29600,29600,0
20250331,105100,63211900,29600,29600,29600,29600,0
20250331,105000,63211900,29600,29600,29600,29600,0
20250331,104900,63211900,29600,29600,29600,29600,0
20250331,104800,63211900,29600,29600,29600,29600,2
20250331,104700,63152700,29600,29600,29600,29600,0
20250331,104600,63152700,29600,29600,29600,29600,0
20250331,104500,63152700,29600,29600,29600,29600,14
20250331,104400,62738300,29650,29650,29650,29650,0
20250331,104300,62738300,29650,29650,29650,29650,0
20250331,104200,62738300,29650,29650,29650,29650,0
20250331,104100,62738300,29650,29650,29650,29650,20
20250331,104000,62145300,29650,29650,29650,29650,37
20250331,103900,61048250,29650,29650,29650,29650,1
20250331,103800,61018600,29650,29650,29650,29650,2
20250331,103700,60959300,29750,29750,29750,29750,50
20250331,103600,59471800,29750,29750,29750,29750,0
20250331,103500,59471800,29750,29750,29750,29750,0
20250331,103400,59471800,29750,29750,29750,29750,0
20250331,103300,59471800,29750,29750,29750,29750,0
20250331,103200,59471800,29750,29750,29750,29750,0
20250331,103100,59471800,29750,29750,29750,29750,0
20250331,103000,59471800,29750,29750,29750,29750,0
20250331,102900,59471800,29750,29750,29750,29750,0
20250331,102800,59471800,29750,29750,29750,29750,1
20250331,102700,59442050,29600,29600,29600,29600,0
20250331,102600,59442050,29600,29600,29600,29600,0
20250331,102500,59442050,29600,29600,29600,29600,0
20250331,102400,59442050,29600,29600,29600,29600,0
20250331,102300,59442050,29600,29600,29600,29600,0
20250331,102200,59442050,29600,29600,29600,29600,0
20250331,102100,59442050,29600,29600,29600,29600,0
20250331,102000,59442050,29600,29600,29600,29600,0
20250331,101900,59442050,29600,29600,29600,29600,0
20250331,101800,59442050,29600,29600,29600,29600,0
20250331,101700,59442050,29600,29600,29600,29600,0
20250331,101600,59442050,29600,29600,29600,29600,0
20250331,101500,59442050,29600,29600,29600,29600,0
20250331,101400,59442050,29600,29600,29600,29600,30
20250331,101300,58554050,29600,29600,29600,29600,300
20250331,101200,49674050,29600,29600,29600,29600,0
20250331,101100,49674050,29600,29700,29700,29600,114
20250331,101000,46293150,29750,29750,29750,29750,10
20250331,100900,45995650,29750,29750,29750,29750,20
20250331,100800,45400650,29750,29750,29750,29750,0
20250331,100700,45400650,29750,29750,29750,29750,1
20250331,100600,45370900,29700,29750,29750,29700,24
20250331,100500,44657800,29750,29750,29750,29750,0
20250331,100400,44657800,29750,29750,29750,29750,0
20250331,100300,44657800,29750,29750,29750,29750,0
20250331,100200,44657800,29750,29750,29750,29750,0
20250331,100100,44657800,29750,29750,29750,29750,0
20250331,100000,44657800,29750,29750,29750,29750,0
20250331,095900,44657800,29750,29750,29750,29750,9
20250331,095800,44390050,29750,29750,29750,29750,0
20250331,095700,44390050,29750,29750,29750,29750,0
20250331,095600,44390050,29750,29750,29750,29750,0
20250331,095500,44390050,29750,29750,29750,29750,2
20250331,095400,44330550,29750,29750,29750,29750,0
20250331,095300,44330550,29750,29750,29750,29750,1
20250331,095200,44300800,29700,29700,29700,29700,0
20250331,095100,44300800,29700,29700,29700,29700,0
20250331,095000,44300800,29700,29700,29700,29700,10
20250331,094900,44003800,29650,29650,29650,29650,1
20250331,094800,43974150,29600,29600,29600,29600,0
20250331,094700,43974150,29600,29600,29600,29600,0
20250331,094600,43974150,29600,29600,29600,29600,0
20250331,094500,43974150,29600,29600,29600,29600,0
20250331,094400,43974150,29600,29550,29600,29550,511
20250331,094300,28873550,29550,29550,29550,29550,0
20250331,094200,28873550,29550,29550,29550,29550,0
20250331,094100,28873550,29550,29550,29550,29550,2
20250331,094000,28814450,29500,29500,29500,29500,0
20250331,093900,28814450,29500,29500,29500,29500,0
20250331,093800,28814450,29500,29500,29500,29500,1
20250331,093700,28784950,29550,29550,29550,29550,1
20250331,093600,28755400,29550,29550,29550,29550,5
20250331,093500,28607650,29550,29550,29550,29550,0
20250331,093400,28607650,29550,29550,29550,29550,0
20250331,093300,28607650,29550,29550,29550,29550,0
20250331,093200,28607650,29550,29550,29550,29550,0
20250331,093100,28607650,29550,29550,29550,29550,0
20250331,093000,28607650,29550,29550,29550,29550,5
20250331,092900,28459900,29500,29500,29500,29500,0
20250331,092800,28459900,29500,29500,29500,29500,1
20250331,092700,28430400,29500,29500,29500,29500,2
20250331,092600,28371400,29550,29550,29550,29550,0
20250331,092500,28371400,29550,29550,29550,29550,2
20250331,092400,28312300,29500,29500,29500,29500,0
20250331,092300,28312300,29500,29500,29500,29500,54
20250331,092200,26719300,29500,29500,29500,29500,20
20250331,092100,26129300,29500,29500,29500,29500,0
20250331,092000,26129300,29500,29500,29500,29500,10
20250331,091900,25834300,29450,29450,29450,29450,0
20250331,091800,25834300,29450,29550,29550,29450,216
20250331,091700,19464600,29550,29550,29550,29550,0
20250331,091600,19464600,29550,29550,29550,29550,0
20250331,091500,19464600,29550,29550,29550,29550,0
20250331,091400,19464600,29550,29500,29550,29500,20
20250331,091300,18874350,29500,29500,29500,29500,5
20250331,091200,18726850,29500,29550,29550,29500,157
20250331,091100,14095100,29550,29550,29550,29550,7
20250331,091000,13888250,29550,29550,29550,29550,18
20250331,090900,13356350,29500,29550,29550,29500,53
20250331,090800,11791200,29500,29500,29500,29500,0
20250331,090700,11791200,29500,29550,29550,29500,18
20250331,090600,11259950,29550,29550,29550,29500,53
20250331,090500,9696300,29550,29550,29550,29550,1
20250331,090400,9666750,29550,29550,29550,29500,196
20250331,090300,3879950,29600,29600,29600,29600,3
20250331,090200,3791150,29600,29750,29750,29600,63
20250331,090100,1918900,29750,29850,29850,29750,11
20250331,090000,1590950,29850,30050,30050,29850,53