KissMeData/010140/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191800,94185430460,13480,13480,13480,13480,955091
20250331,191700,94185430460,13480,13480,13480,13480,0
20250331,191600,94185430460,13480,13480,13480,13480,0
20250331,191500,94185430460,13480,13480,13480,13480,0
20250331,191400,94185430460,13480,13480,13480,13480,0
20250331,191300,94185430460,13480,13480,13480,13480,0
20250331,191200,94185430460,13480,13480,13480,13480,0
20250331,191100,94185430460,13480,13480,13480,13480,0
20250331,191000,94185430460,13480,13480,13480,13480,0
20250331,190900,94185430460,13480,13480,13480,13480,0
20250331,190800,94185430460,13480,13480,13480,13480,0
20250331,190700,94185430460,13480,13480,13480,13480,0
20250331,190600,94185430460,13480,13480,13480,13480,0
20250331,190500,94185430460,13480,13480,13480,13480,0
20250331,190400,94185430460,13480,13480,13480,13480,0
20250331,190300,94185430460,13480,13480,13480,13480,0
20250331,190200,94185430460,13480,13480,13480,13480,0
20250331,190100,94185430460,13480,13480,13480,13480,0
20250331,190000,94185430460,13480,13480,13480,13480,0
20250331,185900,94185430460,13480,13480,13480,13480,0
20250331,185800,94185430460,13480,13480,13480,13480,0
20250331,185700,94185430460,13480,13480,13480,13480,0
20250331,185600,94185430460,13480,13480,13480,13480,0
20250331,185500,94185430460,13480,13480,13480,13480,0
20250331,185400,94185430460,13480,13480,13480,13480,0
20250331,185300,94185430460,13480,13480,13480,13480,0
20250331,185200,94185430460,13480,13480,13480,13480,0
20250331,185100,94185430460,13480,13480,13480,13480,0
20250331,185000,94185430460,13480,13480,13480,13480,0
20250331,184900,94185430460,13480,13480,13480,13480,0
20250331,184800,94185430460,13480,13480,13480,13480,955091
20250331,184700,94185430460,13480,13480,13480,13480,0
20250331,184600,94185430460,13480,13480,13480,13480,0
20250331,184500,94185430460,13480,13480,13480,13480,0
20250331,184400,94185430460,13480,13480,13480,13480,0
20250331,184300,94185430460,13480,13480,13480,13480,0
20250331,184200,94185430460,13480,13480,13480,13480,0
20250331,184100,94185430460,13480,13480,13480,13480,0
20250331,184000,94185430460,13480,13480,13480,13480,0
20250331,183900,94185430460,13480,13480,13480,13480,0
20250331,183800,94185430460,13480,13480,13480,13480,0
20250331,183700,94185430460,13480,13480,13480,13480,0
20250331,183600,94185430460,13480,13480,13480,13480,0
20250331,183500,94185430460,13480,13480,13480,13480,0
20250331,183400,94185430460,13480,13480,13480,13480,0
20250331,183300,94185430460,13480,13480,13480,13480,0
20250331,183200,94185430460,13480,13480,13480,13480,0
20250331,183100,94185430460,13480,13480,13480,13480,0
20250331,183000,94185430460,13480,13480,13480,13480,0
20250331,182900,94185430460,13480,13480,13480,13480,0
20250331,182800,94185430460,13480,13480,13480,13480,0
20250331,182700,94185430460,13480,13480,13480,13480,0
20250331,182600,94185430460,13480,13480,13480,13480,0
20250331,182500,94185430460,13480,13480,13480,13480,0
20250331,182400,94185430460,13480,13480,13480,13480,0
20250331,182300,94185430460,13480,13480,13480,13480,0
20250331,182200,94185430460,13480,13480,13480,13480,0
20250331,182100,94185430460,13480,13480,13480,13480,0
20250331,182000,94185430460,13480,13480,13480,13480,0
20250331,181900,94185430460,13480,13480,13480,13480,0
20250331,181800,94185430460,13480,13480,13480,13480,955091
20250331,181700,94185430460,13480,13480,13480,13480,0
20250331,181600,94185430460,13480,13480,13480,13480,0
20250331,181500,94185430460,13480,13480,13480,13480,0
20250331,181400,94185430460,13480,13480,13480,13480,0
20250331,181300,94185430460,13480,13480,13480,13480,0
20250331,181200,94185430460,13480,13480,13480,13480,0
20250331,181100,94185430460,13480,13480,13480,13480,0
20250331,181000,94185430460,13480,13480,13480,13480,0
20250331,180900,94185430460,13480,13480,13480,13480,0
20250331,180800,94185430460,13480,13480,13480,13480,0
20250331,180700,94185430460,13480,13480,13480,13480,0
20250331,180600,94185430460,13480,13480,13480,13480,0
20250331,180500,94185430460,13480,13480,13480,13480,0
20250331,180400,94185430460,13480,13480,13480,13480,0
20250331,180300,94185430460,13480,13480,13480,13480,0
20250331,180200,94185430460,13480,13480,13480,13480,0
20250331,180100,94185430460,13480,13480,13480,13480,0
20250331,180000,94185430460,13480,13480,13480,13480,0
20250331,175900,94185430460,13480,13480,13480,13480,0
20250331,175800,94185430460,13480,13480,13480,13480,0
20250331,175700,94185430460,13480,13480,13480,13480,0
20250331,175600,94185430460,13480,13480,13480,13480,0
20250331,175500,94185430460,13480,13480,13480,13480,0
20250331,175400,94185430460,13480,13480,13480,13480,0
20250331,175300,94185430460,13480,13480,13480,13480,0
20250331,175200,94185430460,13480,13480,13480,13480,0
20250331,175100,94185430460,13480,13480,13480,13480,0
20250331,175000,94185430460,13480,13480,13480,13480,0
20250331,174900,94185430460,13480,13480,13480,13480,0
20250331,174800,94185430460,13480,13480,13480,13480,955091
20250331,174700,94185430460,13480,13480,13480,13480,0
20250331,174600,94185430460,13480,13480,13480,13480,0
20250331,174500,94185430460,13480,13480,13480,13480,0
20250331,174400,94185430460,13480,13480,13480,13480,0
20250331,174300,94185430460,13480,13480,13480,13480,0
20250331,174200,94185430460,13480,13480,13480,13480,0
20250331,174100,94185430460,13480,13480,13480,13480,0
20250331,174000,94185430460,13480,13480,13480,13480,0
20250331,173900,94185430460,13480,13480,13480,13480,0
20250331,173800,94185430460,13480,13480,13480,13480,0
20250331,173700,94185430460,13480,13480,13480,13480,0
20250331,173600,94185430460,13480,13480,13480,13480,0
20250331,173500,94185430460,13480,13480,13480,13480,0
20250331,173400,94185430460,13480,13480,13480,13480,0
20250331,173300,94185430460,13480,13480,13480,13480,0
20250331,173200,94185430460,13480,13480,13480,13480,0
20250331,173100,94185430460,13480,13480,13480,13480,0
20250331,173000,94185430460,13480,13480,13480,13480,0
20250331,172900,94185430460,13480,13480,13480,13480,0
20250331,172800,94185430460,13480,13480,13480,13480,0
20250331,172700,94185430460,13480,13480,13480,13480,0
20250331,172600,94185430460,13480,13480,13480,13480,0
20250331,172500,94185430460,13480,13480,13480,13480,0
20250331,172400,94185430460,13480,13480,13480,13480,0
20250331,172300,94185430460,13480,13480,13480,13480,0
20250331,172200,94185430460,13480,13480,13480,13480,0
20250331,172100,94185430460,13480,13480,13480,13480,0
20250331,172000,94185430460,13480,13480,13480,13480,0
20250331,171900,94185430460,13480,13480,13480,13480,0
20250331,171800,94185430460,13480,13480,13480,13480,955091
20250331,171700,94185430460,13480,13480,13480,13480,0
20250331,171600,94185430460,13480,13480,13480,13480,0
20250331,171500,94185430460,13480,13480,13480,13480,0
20250331,171400,94185430460,13480,13480,13480,13480,0
20250331,171300,94185430460,13480,13480,13480,13480,0
20250331,171200,94185430460,13480,13480,13480,13480,0
20250331,171100,94185430460,13480,13480,13480,13480,0
20250331,171000,94185430460,13480,13480,13480,13480,0
20250331,170900,94185430460,13480,13480,13480,13480,0
20250331,170800,94185430460,13480,13480,13480,13480,0
20250331,170700,94185430460,13480,13480,13480,13480,0
20250331,170600,94185430460,13480,13480,13480,13480,0
20250331,170500,94185430460,13480,13480,13480,13480,0
20250331,170400,94185430460,13480,13480,13480,13480,0
20250331,170300,94185430460,13480,13480,13480,13480,0
20250331,170200,94185430460,13480,13480,13480,13480,0
20250331,170100,94185430460,13480,13480,13480,13480,0
20250331,170000,94185430460,13480,13480,13480,13480,0
20250331,165900,94185430460,13480,13480,13480,13480,0
20250331,165800,94185430460,13480,13480,13480,13480,0
20250331,165700,94185430460,13480,13480,13480,13480,0
20250331,165600,94185430460,13480,13480,13480,13480,0
20250331,165500,94185430460,13480,13480,13480,13480,0
20250331,165400,94185430460,13480,13480,13480,13480,0
20250331,165300,94185430460,13480,13480,13480,13480,0
20250331,165200,94185430460,13480,13480,13480,13480,0
20250331,165100,94185430460,13480,13480,13480,13480,0
20250331,165000,94185430460,13480,13480,13480,13480,0
20250331,164900,94185430460,13480,13480,13480,13480,0
20250331,164800,94185430460,13480,13480,13480,13480,955091
20250331,164700,94185430460,13480,13480,13480,13480,0
20250331,164600,94185430460,13480,13480,13480,13480,0
20250331,164500,94185430460,13480,13480,13480,13480,0
20250331,164400,94185430460,13480,13480,13480,13480,0
20250331,164300,94185430460,13480,13480,13480,13480,0
20250331,164200,94185430460,13480,13480,13480,13480,0
20250331,164100,94185430460,13480,13480,13480,13480,0
20250331,164000,94185430460,13480,13480,13480,13480,0
20250331,163900,94185430460,13480,13480,13480,13480,0
20250331,163800,94185430460,13480,13480,13480,13480,0
20250331,163700,94185430460,13480,13480,13480,13480,0
20250331,163600,94185430460,13480,13480,13480,13480,0
20250331,163500,94185430460,13480,13480,13480,13480,0
20250331,163400,94185430460,13480,13480,13480,13480,0
20250331,163300,94185430460,13480,13480,13480,13480,0
20250331,163200,94185430460,13480,13480,13480,13480,0
20250331,163100,94185430460,13480,13480,13480,13480,0
20250331,163000,94185430460,13480,13480,13480,13480,0
20250331,162900,94185430460,13480,13480,13480,13480,0
20250331,162800,94185430460,13480,13480,13480,13480,0
20250331,162700,94185430460,13480,13480,13480,13480,0
20250331,162600,94185430460,13480,13480,13480,13480,0
20250331,162500,94185430460,13480,13480,13480,13480,0
20250331,162400,94185430460,13480,13480,13480,13480,0
20250331,162300,94185430460,13480,13480,13480,13480,0
20250331,162200,94185430460,13480,13480,13480,13480,0
20250331,162100,94185430460,13480,13480,13480,13480,0
20250331,162000,94185430460,13480,13480,13480,13480,0
20250331,161900,94185430460,13480,13480,13480,13480,0
20250331,161800,94185430460,13480,13480,13480,13480,955091
20250331,161700,94185430460,13480,13480,13480,13480,0
20250331,161600,94185430460,13480,13480,13480,13480,0
20250331,161500,94185430460,13480,13480,13480,13480,0
20250331,161400,94185430460,13480,13480,13480,13480,0
20250331,161300,94185430460,13480,13480,13480,13480,0
20250331,161200,94185430460,13480,13480,13480,13480,0
20250331,161100,94185430460,13480,13480,13480,13480,0
20250331,161000,94185430460,13480,13480,13480,13480,0
20250331,160900,94185430460,13480,13480,13480,13480,0
20250331,160800,94185430460,13480,13480,13480,13480,0
20250331,160700,94185430460,13480,13480,13480,13480,0
20250331,160600,94185430460,13480,13480,13480,13480,0
20250331,160500,94185430460,13480,13480,13480,13480,0
20250331,160400,94185430460,13480,13480,13480,13480,0
20250331,160300,94185430460,13480,13480,13480,13480,0
20250331,160200,94185430460,13480,13480,13480,13480,0
20250331,160100,94185430460,13480,13480,13480,13480,0
20250331,160000,94185430460,13480,13480,13480,13480,0
20250331,155900,94185430460,13480,13480,13480,13480,0
20250331,155800,94185430460,13480,13480,13480,13480,0
20250331,155700,94185430460,13480,13480,13480,13480,0
20250331,155600,94185430460,13480,13480,13480,13480,0
20250331,155500,94185430460,13480,13480,13480,13480,0
20250331,155400,94185430460,13480,13480,13480,13480,0
20250331,155300,94185430460,13480,13480,13480,13480,0
20250331,155200,94185430460,13480,13480,13480,13480,0
20250331,155100,94185430460,13480,13480,13480,13480,0
20250331,155000,94185430460,13480,13480,13480,13480,0
20250331,154900,94185430460,13480,13480,13480,13480,0
20250331,154800,94185430460,13480,13480,13480,13480,955091
20250331,154700,94185430460,13480,13480,13480,13480,0
20250331,154600,94185430460,13480,13480,13480,13480,0
20250331,154500,94185430460,13480,13480,13480,13480,0
20250331,154400,94185430460,13480,13480,13480,13480,0
20250331,154300,94185430460,13480,13480,13480,13480,0
20250331,154200,94185430460,13480,13480,13480,13480,0
20250331,154100,94185430460,13480,13480,13480,13480,0
20250331,154000,94185430460,13480,13480,13480,13480,0
20250331,153900,94185430460,13480,13480,13480,13480,0
20250331,153800,94185430460,13480,13480,13480,13480,0
20250331,153700,94185430460,13480,13480,13480,13480,0
20250331,153600,94185430460,13480,13480,13480,13480,0
20250331,153500,94185430460,13480,13480,13480,13480,0
20250331,153400,94185430460,13480,13480,13480,13480,0
20250331,153300,94185430460,13480,13480,13480,13480,0
20250331,153200,94185430460,13480,13480,13480,13480,0
20250331,153100,94185430460,13480,13480,13480,13480,0
20250331,153000,94185430460,13480,13480,13480,13480,955091
20250331,152900,81310803780,13530,13530,13530,13530,0
20250331,152800,81310803780,13530,13530,13530,13530,0
20250331,152700,81310803780,13530,13530,13530,13530,0
20250331,152600,81310803780,13530,13530,13530,13530,0
20250331,152500,81310803780,13530,13530,13530,13530,0
20250331,152400,81310803780,13530,13530,13530,13530,0
20250331,152300,81310803780,13530,13530,13530,13530,0
20250331,152200,81310803780,13530,13530,13530,13530,0
20250331,152100,81310803780,13530,13530,13530,13530,0
20250331,152000,81310803780,13530,13530,13530,13530,0
20250331,151900,81310803780,13530,13540,13550,13530,64986
20250331,151800,80431031760,13540,13545,13550,13540,44323
20250331,151700,79830763955,13540,13540,13550,13540,11343
20250331,151600,79677139295,13540,13540,13550,13540,14164
20250331,151500,79485290350,13540,13550,13550,13540,7803
20250331,151400,79379609080,13550,13540,13550,13540,13157
20250331,151300,79201403950,13550,13540,13550,13530,20974
20250331,151200,78917387275,13540,13540,13550,13530,32124
20250331,151100,78482282685,13550,13560,13570,13540,42314
20250331,151000,77908698625,13560,13560,13570,13560,21493
20250331,150900,77617153615,13560,13560,13570,13560,8257
20250331,150800,77505161995,13560,13560,13570,13560,16547
20250331,150700,77280751965,13570,13570,13570,13560,5833
20250331,150600,77201616435,13570,13550,13570,13550,35234
20250331,150500,76723840165,13560,13550,13560,13550,17657
20250331,150400,76484457400,13550,13560,13560,13550,27484
20250331,150300,76112025450,13560,13570,13570,13550,21344
20250331,150200,75822663335,13570,13560,13570,13560,12065
20250331,150100,75659002345,13560,13610,13610,13550,52548
20250331,150000,74945563085,13600,13570,13610,13560,123121
20250331,145900,73273411775,13570,13560,13570,13560,15092
20250331,145800,73068721375,13570,13570,13570,13560,21308
20250331,145700,72779647525,13570,13590,13590,13570,26408
20250331,145600,72421115725,13590,13590,13600,13580,8755
20250331,145500,72302127615,13600,13580,13600,13580,27216
20250331,145400,71932242225,13590,13590,13600,13580,42063
20250331,145300,71360553535,13600,13590,13600,13590,6149
20250331,145200,71276956005,13600,13600,13600,13590,10486
20250331,145100,71134416270,13600,13595,13600,13590,3690
20250331,145000,71084237160,13600,13590,13600,13590,8643
20250331,144900,70966728040,13600,13595,13600,13590,6735
20250331,144800,70875162890,13600,13600,13600,13590,4670
20250331,144700,70811661265,13600,13600,13600,13590,2374
20250331,144600,70779377855,13590,13590,13610,13580,26612
20250331,144500,70417638600,13580,13600,13600,13580,25371
20250331,144400,70072887760,13600,13590,13600,13590,6385
20250331,144300,69986082185,13590,13610,13610,13590,8410
20250331,144200,69871714095,13610,13600,13610,13600,11738
20250331,144100,69712049690,13600,13620,13620,13600,13275
20250331,144000,69531368680,13610,13610,13620,13600,26093
20250331,143900,69176229095,13610,13610,13610,13600,4391
20250331,143800,69116488410,13610,13620,13620,13600,3054
20250331,143700,69074927075,13610,13620,13620,13610,20181
20250331,143600,68800240720,13610,13630,13630,13610,7822
20250331,143500,68693717665,13630,13640,13640,13620,8891
20250331,143400,68572556615,13630,13640,13640,13630,5040
20250331,143300,68503838920,13640,13630,13640,13620,26246
20250331,143200,68146088650,13630,13620,13630,13620,2979
20250331,143100,68105487580,13630,13640,13640,13620,10455
20250331,143000,67962975810,13640,13640,13640,13630,5747
20250331,142900,67884621680,13640,13640,13640,13630,6402
20250331,142800,67797335615,13640,13640,13640,13630,3392
20250331,142700,67751081545,13640,13640,13640,13630,4391
20250331,142600,67691196790,13640,13610,13640,13590,68508
20250331,142500,66758834300,13610,13610,13610,13600,12275
20250331,142400,66591873580,13610,13610,13610,13600,8682
20250331,142300,66473757585,13610,13610,13610,13600,5787
20250331,142200,66395026275,13600,13620,13630,13600,20759
20250331,142100,66112370705,13630,13630,13630,13620,14154
20250331,142000,65919576275,13620,13630,13630,13620,15817
20250331,141900,65704113440,13630,13620,13630,13620,8205
20250331,141800,65592324000,13630,13630,13640,13620,23017
20250331,141700,65278603460,13640,13640,13640,13630,3454
20250331,141600,65231495670,13640,13640,13640,13630,1662
20250331,141500,65208829390,13640,13640,13640,13630,4974
20250331,141400,65141000055,13640,13640,13640,13630,3115
20250331,141300,65098516005,13640,13640,13640,13630,3813
20250331,141200,65046510285,13640,13640,13640,13630,2277
20250331,141100,65015467295,13640,13650,13650,13630,19268
20250331,141000,64752677345,13650,13650,13650,13640,3693
20250331,140900,64702271735,13650,13650,13650,13640,2723
20250331,140800,64665105385,13650,13650,13650,13640,8119
20250331,140700,64554283100,13650,13650,13650,13640,6668
20250331,140600,64463279465,13650,13640,13650,13630,8223
20250331,140500,64351119860,13630,13630,13630,13620,11402
20250331,140400,64195716785,13620,13630,13630,13620,2768
20250331,140300,64157991375,13620,13630,13630,13620,1827
20250331,140200,64133090955,13620,13640,13640,13620,6827
20250331,140100,64040047520,13640,13630,13650,13625,7980
20250331,140000,63931258905,13620,13625,13640,13620,19259
20250331,135900,63668766440,13625,13630,13630,13620,2802
20250331,135800,63630591640,13620,13630,13630,13620,5463
20250331,135700,63556180485,13630,13610,13630,13600,38508
20250331,135600,63032059125,13610,13610,13610,13600,2461
20250331,135500,62998568795,13610,13610,13610,13600,4600
20250331,135400,62935969000,13610,13610,13610,13600,3757
20250331,135300,62884850625,13600,13610,13610,13600,3592
20250331,135200,62835968855,13600,13610,13610,13600,3505
20250331,135100,62788278060,13610,13610,13610,13600,2669
20250331,135000,62751959615,13600,13610,13610,13600,2484
20250331,134900,62718166180,13610,13620,13630,13600,6371
20250331,134800,62631422670,13620,13630,13630,13620,5423
20250331,134700,62557553920,13630,13630,13630,13620,2141
20250331,134600,62528381995,13630,13630,13630,13620,1748
20250331,134500,62504567115,13630,13630,13630,13620,3992
20250331,134400,62450188365,13630,13630,13630,13620,4107
20250331,134300,62394239600,13620,13630,13630,13620,3811
20250331,134200,62342322280,13630,13620,13630,13620,4181
20250331,134100,62285340460,13625,13620,13630,13620,1289
20250331,134000,62267778380,13630,13650,13650,13620,7524
20250331,133900,62165198160,13650,13650,13650,13640,1962
20250331,133800,62138429345,13650,13650,13660,13640,2884
20250331,133700,62099067325,13650,13650,13660,13650,9206
20250331,133600,61973399375,13660,13660,13660,13650,4027
20250331,133500,61918400135,13650,13660,13670,13650,15228
20250331,133400,61710462785,13670,13665,13670,13660,1997
20250331,133300,61683175650,13670,13660,13670,13650,19153
20250331,133200,61421544055,13660,13660,13670,13650,6763
20250331,133100,61329162885,13660,13660,13670,13650,7030
20250331,133000,61233107365,13650,13660,13660,13650,2731
20250331,132900,61195809135,13660,13655,13690,13650,17537
20250331,132800,60956170450,13660,13660,13670,13650,7140
20250331,132700,60858643120,13670,13660,13680,13650,19607
20250331,132600,60590702290,13660,13660,13660,13650,6991
20250331,132500,60495215200,13660,13670,13670,13650,4515
20250331,132400,60433543095,13670,13660,13670,13660,1287
20250331,132300,60415951275,13660,13670,13670,13660,6905
20250331,132200,60321589600,13660,13660,13670,13660,1954
20250331,132100,60294883850,13670,13630,13670,13630,15053
20250331,132000,60089465750,13630,13630,13640,13630,1929
20250331,131900,60063164175,13630,13630,13640,13630,3474
20250331,131800,60015812305,13640,13630,13650,13630,13350
20250331,131700,59833723230,13630,13630,13650,13620,17406
20250331,131600,59596411120,13620,13620,13630,13620,1271
20250331,131500,59579089700,13630,13630,13640,13625,6188
20250331,131400,59494746955,13640,13620,13640,13610,17816
20250331,131300,59251957825,13620,13620,13620,13610,1297
20250331,131200,59234296840,13610,13610,13620,13610,2682
20250331,131100,59197784160,13610,13620,13620,13610,5544
20250331,131000,59122318500,13610,13620,13620,13610,4873
20250331,130900,59055971455,13620,13620,13620,13610,4901
20250331,130800,58989238700,13610,13610,13620,13610,3605
20250331,130700,58940170365,13615,13610,13620,13610,5301
20250331,130600,58868011530,13620,13620,13630,13610,27850
20250331,130500,58488704870,13620,13620,13620,13610,2619
20250331,130400,58453051335,13610,13630,13630,13610,7650
20250331,130300,58348834095,13630,13640,13650,13630,9259
20250331,130200,58222534595,13640,13660,13660,13640,8473
20250331,130100,58106918745,13660,13660,13660,13650,12939
20250331,130000,57930237695,13660,13660,13660,13650,3297
20250331,125900,57885205970,13660,13660,13660,13650,2745
20250331,125800,57847722850,13650,13650,13660,13650,3172
20250331,125700,57804403070,13660,13650,13660,13650,3932
20250331,125600,57750695905,13650,13660,13660,13650,6744
20250331,125500,57658596075,13660,13655,13660,13650,10896
20250331,125400,57509777065,13650,13660,13660,13650,4770
20250331,125300,57444622585,13660,13650,13670,13640,18569
20250331,125200,57191085505,13650,13650,13650,13640,3416
20250331,125100,57144462900,13640,13630,13650,13620,19773
20250331,125000,56874839800,13630,13630,13630,13620,13287
20250331,124900,56693813830,13630,13620,13630,13610,16996
20250331,124800,56462297305,13620,13610,13620,13610,1145
20250331,124700,56446708215,13610,13610,13620,13610,2516
20250331,124600,56412460100,13610,13610,13620,13610,8933
20250331,124500,56290877590,13610,13600,13610,13600,1705
20250331,124400,56267678550,13610,13610,13610,13600,824
20250331,124300,56256469590,13600,13600,13610,13600,12545
20250331,124200,56085834850,13600,13600,13610,13590,11035
20250331,124100,55935758745,13600,13600,13600,13590,2465
20250331,124000,55902256905,13600,13580,13610,13570,39826
20250331,123900,55361203945,13580,13570,13580,13570,1618
20250331,123800,55339240340,13580,13580,13580,13570,1496
20250331,123700,55318927800,13580,13590,13590,13570,2947
20250331,123600,55278920620,13590,13580,13590,13580,4821
20250331,123500,55213448285,13590,13590,13600,13590,5551
20250331,123400,55138006775,13600,13600,13600,13590,5678
20250331,123300,55060837480,13590,13610,13610,13590,4191
20250331,123200,55003837650,13600,13610,13610,13600,4062
20250331,123100,54948588310,13610,13600,13610,13600,1990
20250331,123000,54921516160,13610,13610,13610,13600,1427
20250331,122900,54902103450,13610,13590,13610,13590,1432
20250331,122800,54882621480,13600,13620,13630,13600,7217
20250331,122700,54784415875,13620,13610,13630,13610,17254
20250331,122600,54549423185,13610,13590,13620,13590,28642
20250331,122500,54159722765,13590,13580,13590,13570,19904
20250331,122400,53889412255,13580,13575,13580,13570,4095
20250331,122300,53833829190,13580,13580,13580,13570,3601
20250331,122200,53784957315,13580,13580,13590,13570,12913
20250331,122100,53609628535,13570,13580,13590,13570,3799
20250331,122000,53558028830,13590,13600,13600,13580,3067
20250331,121900,53516347350,13600,13600,13600,13590,2784
20250331,121800,53478507020,13590,13600,13600,13590,9172
20250331,121700,53353804500,13590,13600,13600,13590,4534
20250331,121600,53292169830,13590,13590,13600,13590,3150
20250331,121500,53249356510,13600,13590,13610,13580,6696
20250331,121400,53158319735,13590,13590,13600,13580,7575
20250331,121300,53055377310,13590,13580,13590,13580,10305
20250331,121200,52915415090,13570,13590,13590,13570,3850
20250331,121100,52863130170,13580,13585,13590,13580,7259
20250331,121000,52764542540,13580,13590,13590,13580,9278
20250331,120900,52638533435,13590,13580,13600,13570,10870
20250331,120800,52490900710,13580,13580,13580,13570,1891
20250331,120700,52465231110,13580,13600,13600,13570,7497
20250331,120600,52363408260,13590,13590,13600,13590,3177
20250331,120500,52320231560,13590,13600,13610,13580,3857
20250331,120400,52267779025,13600,13570,13600,13570,24906
20250331,120300,51929510895,13570,13570,13580,13570,1316
20250331,120200,51911645170,13580,13590,13590,13570,5406
20250331,120100,51838228365,13580,13610,13610,13580,5562
20250331,120000,51762606115,13610,13600,13610,13600,3912
20250331,115900,51709397985,13600,13600,13610,13600,1547
20250331,115800,51688348405,13600,13610,13610,13600,1489
20250331,115700,51668091055,13610,13610,13610,13600,2268
20250331,115600,51637241470,13610,13600,13610,13590,21385
20250331,115500,51346425760,13590,13610,13610,13590,9011
20250331,115400,51223883995,13600,13610,13620,13600,5688
20250331,115300,51146476505,13610,13620,13620,13610,3788
20250331,115200,51094911325,13610,13620,13620,13610,1670
20250331,115100,51072172160,13620,13620,13620,13610,3142
20250331,115000,51029393520,13610,13610,13620,13610,1610
20250331,114900,51007468095,13620,13620,13620,13610,786
20250331,114800,50996764690,13620,13620,13620,13610,1708
20250331,114700,50973505910,13620,13620,13620,13610,2240
20250331,114600,50943014755,13610,13620,13630,13610,2387
20250331,114500,50910504915,13620,13625,13630,13620,1615
20250331,114400,50888505440,13620,13600,13640,13590,20451
20250331,114300,50610143170,13600,13600,13610,13590,7303
20250331,114200,50510822760,13610,13610,13610,13600,1839
20250331,114100,50485803170,13600,13610,13610,13600,1975
20250331,114000,50458934775,13610,13610,13610,13600,711
20250331,113900,50449259955,13610,13610,13610,13600,5107
20250331,113800,50379794475,13600,13610,13610,13600,4365
20250331,113700,50320393065,13610,13590,13610,13590,7146
20250331,113600,50223211640,13600,13600,13620,13590,10421
20250331,113500,50081452105,13605,13600,13610,13590,7956
20250331,113400,49973237200,13600,13600,13610,13590,23517
20250331,113300,49653397675,13590,13610,13610,13590,5055
20250331,113200,49584644690,13600,13610,13610,13600,2783
20250331,113100,49546775695,13610,13610,13620,13600,2669
20250331,113000,49510455990,13610,13610,13620,13600,6322
20250331,112900,49424428300,13610,13580,13610,13570,12016
20250331,112800,49261119100,13580,13580,13580,13570,10357
20250331,112700,49120495230,13570,13580,13580,13570,2244
20250331,112600,49090028920,13580,13590,13590,13570,2978
20250331,112500,49049595850,13580,13570,13580,13570,9594
20250331,112400,48919316115,13580,13570,13580,13560,2722
20250331,112300,48882375065,13570,13560,13590,13560,13011
20250331,112200,48705770160,13570,13570,13580,13560,4531
20250331,112100,48644278430,13580,13570,13580,13560,4473
20250331,112000,48583575295,13570,13570,13580,13560,11599
20250331,111900,48426208335,13570,13585,13585,13560,3018
20250331,111800,48385245310,13580,13555,13590,13550,5961
20250331,111700,48304363270,13560,13560,13560,13550,3715
20250331,111600,48253993055,13560,13560,13565,13540,6996
20250331,111500,48159164640,13560,13510,13560,13510,10454
20250331,111400,48017741855,13510,13510,13520,13500,8302
20250331,111300,47905576795,13510,13520,13520,13510,4755
20250331,111200,47841330050,13520,13510,13520,13500,6005
20250331,111100,47760203870,13500,13510,13530,13500,8011
20250331,111000,47651949115,13510,13520,13520,13500,14226
20250331,110900,47459781065,13520,13510,13520,13500,6148
20250331,110800,47376731985,13500,13490,13510,13490,10748
20250331,110700,47231609385,13490,13490,13500,13480,8969
20250331,110600,47110590455,13490,13480,13510,13480,15027
20250331,110500,46907801475,13490,13460,13490,13450,28429
20250331,110400,46524973325,13470,13480,13480,13470,14681
20250331,110300,46327191675,13480,13490,13490,13470,11938
20250331,110200,46166329230,13480,13480,13500,13480,5362
20250331,110100,46093990090,13480,13490,13500,13470,20532
20250331,110000,45817221380,13470,13520,13530,13470,72869
20250331,105900,44833705650,13520,13530,13530,13520,6105
20250331,105800,44751122630,13530,13550,13560,13520,22227
20250331,105700,44450096290,13540,13540,13550,13540,2804
20250331,105600,44412106710,13550,13550,13560,13540,3957
20250331,105500,44358503020,13550,13560,13560,13550,5591
20250331,105400,44282731600,13550,13570,13580,13550,7296
20250331,105300,44183770870,13570,13560,13580,13550,11236
20250331,105200,44031380060,13560,13580,13590,13550,6514
20250331,105100,43942980730,13590,13600,13610,13580,5542
20250331,105000,43867650290,13610,13580,13610,13580,7941
20250331,104900,43759680200,13580,13570,13590,13560,14368
20250331,104800,43564777320,13570,13560,13570,13550,8017
20250331,104700,43456087950,13550,13540,13560,13540,8194
20250331,104600,43345054990,13540,13520,13540,13520,9586
20250331,104500,43215313750,13530,13530,13540,13520,14613
20250331,104400,43017611250,13530,13530,13540,13520,12646
20250331,104300,42846498705,13530,13560,13570,13530,13439
20250331,104200,42664434505,13560,13570,13580,13550,12890
20250331,104100,42489634945,13570,13580,13590,13570,18975
20250331,104000,42231861095,13590,13590,13600,13580,9954
20250331,103900,42096593555,13600,13600,13610,13590,5267
20250331,103800,42024965425,13600,13600,13610,13600,11316
20250331,103700,41871062375,13610,13610,13620,13600,18625
20250331,103600,41617645080,13610,13620,13620,13600,5169
20250331,103500,41547295030,13610,13640,13640,13610,5787
20250331,103400,41468435055,13630,13630,13650,13620,11473
20250331,103300,41311981175,13630,13610,13630,13550,53128
20250331,103200,40589482475,13600,13650,13650,13600,16500
20250331,103100,40364716285,13640,13670,13670,13640,13125
20250331,103000,40185482755,13670,13670,13670,13660,8844
20250331,102900,40064598275,13670,13700,13700,13660,13716
20250331,102800,39876917450,13700,13690,13700,13690,820
20250331,102700,39865686920,13690,13680,13700,13670,6942
20250331,102600,39770685210,13670,13680,13680,13670,9936
20250331,102500,39634795700,13680,13690,13690,13680,9247
20250331,102400,39508290660,13690,13690,13690,13680,9136
20250331,102300,39383260100,13690,13710,13710,13680,22277
20250331,102200,39078307835,13700,13710,13720,13700,12888
20250331,102100,38901644405,13720,13720,13730,13710,11427
20250331,102000,38744894115,13720,13760,13760,13710,21166
20250331,101900,38454308355,13760,13760,13770,13750,8032
20250331,101800,38343780215,13760,13760,13760,13720,18551
20250331,101700,38088967965,13750,13760,13760,13750,6428
20250331,101600,38000555750,13760,13760,13770,13750,10451
20250331,101500,37856722110,13760,13770,13790,13760,26632
20250331,101400,37490040710,13770,13770,13770,13760,3130
20250331,101300,37446951125,13760,13740,13770,13720,34127
20250331,101200,36977446435,13740,13750,13750,13720,13383
20250331,101100,36793529395,13740,13720,13750,13710,16535
20250331,101000,36566592560,13720,13710,13730,13700,19517
20250331,100900,36299010360,13700,13720,13720,13700,22395
20250331,100800,35991980340,13715,13720,13720,13710,5016
20250331,100700,35923165815,13720,13720,13730,13710,13320
20250331,100600,35740468345,13720,13740,13740,13710,5574
20250331,100500,35663966110,13740,13740,13760,13730,15448
20250331,100400,35451657820,13740,13740,13750,13720,19500
20250331,100300,35183775810,13740,13750,13750,13720,3766
20250331,100200,35132041510,13750,13710,13750,13690,24440
20250331,100100,34796618270,13690,13690,13720,13680,23222
20250331,100000,34478558520,13680,13720,13720,13680,25328
20250331,095900,34131571240,13710,13710,13740,13700,21988
20250331,095800,33830026175,13710,13720,13720,13710,11009
20250331,095700,33678995225,13730,13720,13760,13720,44259
20250331,095600,33071086825,13730,13720,13730,13700,15984
20250331,095500,32851761155,13720,13730,13750,13710,36956
20250331,095400,32344390305,13730,13700,13730,13680,11707
20250331,095300,32183956665,13690,13710,13710,13670,43819
20250331,095200,31584041300,13700,13720,13730,13670,48050
20250331,095100,30925604690,13720,13740,13810,13700,81262
20250331,095000,29809728930,13740,13720,13740,13700,39455
20250331,094900,29268499460,13720,13690,13730,13690,32433
20250331,094800,28823773440,13700,13660,13700,13650,33133
20250331,094700,28370665210,13670,13650,13680,13640,32360
20250331,094600,27928636360,13650,13630,13650,13620,26900
20250331,094500,27561859390,13620,13610,13640,13600,19859
20250331,094400,27291392880,13610,13600,13630,13600,24796
20250331,094300,26953832530,13600,13570,13600,13560,22425
20250331,094200,26649370510,13570,13580,13580,13560,6738
20250331,094100,26557935930,13580,13560,13590,13550,21596
20250331,094000,26264924615,13560,13550,13560,13520,21832
20250331,093900,25969183425,13540,13535,13550,13530,18886
20250331,093800,25713553435,13530,13530,13550,13520,40730
20250331,093700,25162401945,13530,13560,13560,13510,56110
20250331,093600,24403116805,13550,13600,13600,13550,64835
20250331,093500,23522880345,13600,13580,13610,13570,32174
20250331,093400,23085550810,13580,13560,13580,13550,15059
20250331,093300,22881260215,13560,13550,13580,13540,41682
20250331,093200,22316197915,13550,13500,13550,13490,34618
20250331,093100,21848164410,13490,13470,13500,13460,29445
20250331,093000,21451058460,13470,13450,13480,13450,12701
20250331,092900,21280039630,13460,13430,13470,13420,31858
20250331,092800,20851619450,13420,13420,13430,13400,17361
20250331,092700,20618586910,13410,13390,13420,13380,19011
20250331,092600,20363752340,13380,13380,13410,13370,35931
20250331,092500,19882791290,13380,13350,13410,13350,46638
20250331,092400,19258773075,13340,13280,13370,13270,168492
20250331,092300,17017369520,13280,13330,13350,13280,100009
20250331,092200,15687038820,13320,13340,13350,13320,24957
20250331,092100,15354258490,13360,13350,13370,13320,63295
20250331,092000,14509847650,13350,13340,13380,13320,62367
20250331,091900,13677631025,13340,13370,13390,13330,52602
20250331,091800,12974955775,13360,13420,13420,13360,86520
20250331,091700,11816362025,13420,13460,13470,13410,54335
20250331,091600,11086463140,13460,13490,13500,13440,73832
20250331,091500,10092501465,13490,13520,13520,13490,16432
20250331,091400,9870581185,13520,13530,13540,13480,62518
20250331,091300,9026592115,13530,13540,13560,13530,36699
20250331,091200,8529687755,13540,13550,13560,13530,19286
20250331,091100,8268459665,13550,13540,13570,13530,31320
20250331,091000,7844163235,13540,13510,13540,13500,36268
20250331,090900,7353975170,13510,13500,13520,13480,46224
20250331,090800,6730090355,13500,13510,13520,13490,28567
20250331,090700,6344193615,13520,13510,13530,13480,45369
20250331,090600,5731715255,13510,13510,13540,13500,43738
20250331,090500,5140640735,13500,13480,13530,13470,49623
20250331,090400,4470843865,13480,13460,13490,13450,49773
20250331,090300,3800372015,13460,13470,13470,13450,51254
20250331,090200,3110589860,13470,13480,13510,13460,24407
20250331,090100,2781423020,13480,13540,13570,13460,54845
20250331,090000,2040558350,13550,13460,13550,13450,151382