KissMeData/010950/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191800,12328920850,56100,56100,56100,56100,16185
20250331,191700,12328920850,56100,56100,56100,56100,0
20250331,191600,12328920850,56100,56100,56100,56100,0
20250331,191500,12328920850,56100,56100,56100,56100,0
20250331,191400,12328920850,56100,56100,56100,56100,0
20250331,191300,12328920850,56100,56100,56100,56100,0
20250331,191200,12328920850,56100,56100,56100,56100,0
20250331,191100,12328920850,56100,56100,56100,56100,0
20250331,191000,12328920850,56100,56100,56100,56100,0
20250331,190900,12328920850,56100,56100,56100,56100,0
20250331,190800,12328920850,56100,56100,56100,56100,0
20250331,190700,12328920850,56100,56100,56100,56100,0
20250331,190600,12328920850,56100,56100,56100,56100,0
20250331,190500,12328920850,56100,56100,56100,56100,0
20250331,190400,12328920850,56100,56100,56100,56100,0
20250331,190300,12328920850,56100,56100,56100,56100,0
20250331,190200,12328920850,56100,56100,56100,56100,0
20250331,190100,12328920850,56100,56100,56100,56100,0
20250331,190000,12328920850,56100,56100,56100,56100,0
20250331,185900,12328920850,56100,56100,56100,56100,0
20250331,185800,12328920850,56100,56100,56100,56100,0
20250331,185700,12328920850,56100,56100,56100,56100,0
20250331,185600,12328920850,56100,56100,56100,56100,0
20250331,185500,12328920850,56100,56100,56100,56100,0
20250331,185400,12328920850,56100,56100,56100,56100,0
20250331,185300,12328920850,56100,56100,56100,56100,0
20250331,185200,12328920850,56100,56100,56100,56100,0
20250331,185100,12328920850,56100,56100,56100,56100,0
20250331,185000,12328920850,56100,56100,56100,56100,0
20250331,184900,12328920850,56100,56100,56100,56100,0
20250331,184800,12328920850,56100,56100,56100,56100,16185
20250331,184700,12328920850,56100,56100,56100,56100,0
20250331,184600,12328920850,56100,56100,56100,56100,0
20250331,184500,12328920850,56100,56100,56100,56100,0
20250331,184400,12328920850,56100,56100,56100,56100,0
20250331,184300,12328920850,56100,56100,56100,56100,0
20250331,184200,12328920850,56100,56100,56100,56100,0
20250331,184100,12328920850,56100,56100,56100,56100,0
20250331,184000,12328920850,56100,56100,56100,56100,0
20250331,183900,12328920850,56100,56100,56100,56100,0
20250331,183800,12328920850,56100,56100,56100,56100,0
20250331,183700,12328920850,56100,56100,56100,56100,0
20250331,183600,12328920850,56100,56100,56100,56100,0
20250331,183500,12328920850,56100,56100,56100,56100,0
20250331,183400,12328920850,56100,56100,56100,56100,0
20250331,183300,12328920850,56100,56100,56100,56100,0
20250331,183200,12328920850,56100,56100,56100,56100,0
20250331,183100,12328920850,56100,56100,56100,56100,0
20250331,183000,12328920850,56100,56100,56100,56100,0
20250331,182900,12328920850,56100,56100,56100,56100,0
20250331,182800,12328920850,56100,56100,56100,56100,0
20250331,182700,12328920850,56100,56100,56100,56100,0
20250331,182600,12328920850,56100,56100,56100,56100,0
20250331,182500,12328920850,56100,56100,56100,56100,0
20250331,182400,12328920850,56100,56100,56100,56100,0
20250331,182300,12328920850,56100,56100,56100,56100,0
20250331,182200,12328920850,56100,56100,56100,56100,0
20250331,182100,12328920850,56100,56100,56100,56100,0
20250331,182000,12328920850,56100,56100,56100,56100,0
20250331,181900,12328920850,56100,56100,56100,56100,0
20250331,181800,12328920850,56100,56100,56100,56100,16185
20250331,181700,12328920850,56100,56100,56100,56100,0
20250331,181600,12328920850,56100,56100,56100,56100,0
20250331,181500,12328920850,56100,56100,56100,56100,0
20250331,181400,12328920850,56100,56100,56100,56100,0
20250331,181300,12328920850,56100,56100,56100,56100,0
20250331,181200,12328920850,56100,56100,56100,56100,0
20250331,181100,12328920850,56100,56100,56100,56100,0
20250331,181000,12328920850,56100,56100,56100,56100,0
20250331,180900,12328920850,56100,56100,56100,56100,0
20250331,180800,12328920850,56100,56100,56100,56100,0
20250331,180700,12328920850,56100,56100,56100,56100,0
20250331,180600,12328920850,56100,56100,56100,56100,0
20250331,180500,12328920850,56100,56100,56100,56100,0
20250331,180400,12328920850,56100,56100,56100,56100,0
20250331,180300,12328920850,56100,56100,56100,56100,0
20250331,180200,12328920850,56100,56100,56100,56100,0
20250331,180100,12328920850,56100,56100,56100,56100,0
20250331,180000,12328920850,56100,56100,56100,56100,0
20250331,175900,12328920850,56100,56100,56100,56100,0
20250331,175800,12328920850,56100,56100,56100,56100,0
20250331,175700,12328920850,56100,56100,56100,56100,0
20250331,175600,12328920850,56100,56100,56100,56100,0
20250331,175500,12328920850,56100,56100,56100,56100,0
20250331,175400,12328920850,56100,56100,56100,56100,0
20250331,175300,12328920850,56100,56100,56100,56100,0
20250331,175200,12328920850,56100,56100,56100,56100,0
20250331,175100,12328920850,56100,56100,56100,56100,0
20250331,175000,12328920850,56100,56100,56100,56100,0
20250331,174900,12328920850,56100,56100,56100,56100,0
20250331,174800,12328920850,56100,56100,56100,56100,16185
20250331,174700,12328920850,56100,56100,56100,56100,0
20250331,174600,12328920850,56100,56100,56100,56100,0
20250331,174500,12328920850,56100,56100,56100,56100,0
20250331,174400,12328920850,56100,56100,56100,56100,0
20250331,174300,12328920850,56100,56100,56100,56100,0
20250331,174200,12328920850,56100,56100,56100,56100,0
20250331,174100,12328920850,56100,56100,56100,56100,0
20250331,174000,12328920850,56100,56100,56100,56100,0
20250331,173900,12328920850,56100,56100,56100,56100,0
20250331,173800,12328920850,56100,56100,56100,56100,0
20250331,173700,12328920850,56100,56100,56100,56100,0
20250331,173600,12328920850,56100,56100,56100,56100,0
20250331,173500,12328920850,56100,56100,56100,56100,0
20250331,173400,12328920850,56100,56100,56100,56100,0
20250331,173300,12328920850,56100,56100,56100,56100,0
20250331,173200,12328920850,56100,56100,56100,56100,0
20250331,173100,12328920850,56100,56100,56100,56100,0
20250331,173000,12328920850,56100,56100,56100,56100,0
20250331,172900,12328920850,56100,56100,56100,56100,0
20250331,172800,12328920850,56100,56100,56100,56100,0
20250331,172700,12328920850,56100,56100,56100,56100,0
20250331,172600,12328920850,56100,56100,56100,56100,0
20250331,172500,12328920850,56100,56100,56100,56100,0
20250331,172400,12328920850,56100,56100,56100,56100,0
20250331,172300,12328920850,56100,56100,56100,56100,0
20250331,172200,12328920850,56100,56100,56100,56100,0
20250331,172100,12328920850,56100,56100,56100,56100,0
20250331,172000,12328920850,56100,56100,56100,56100,0
20250331,171900,12328920850,56100,56100,56100,56100,0
20250331,171800,12328920850,56100,56100,56100,56100,16185
20250331,171700,12328920850,56100,56100,56100,56100,0
20250331,171600,12328920850,56100,56100,56100,56100,0
20250331,171500,12328920850,56100,56100,56100,56100,0
20250331,171400,12328920850,56100,56100,56100,56100,0
20250331,171300,12328920850,56100,56100,56100,56100,0
20250331,171200,12328920850,56100,56100,56100,56100,0
20250331,171100,12328920850,56100,56100,56100,56100,0
20250331,171000,12328920850,56100,56100,56100,56100,0
20250331,170900,12328920850,56100,56100,56100,56100,0
20250331,170800,12328920850,56100,56100,56100,56100,0
20250331,170700,12328920850,56100,56100,56100,56100,0
20250331,170600,12328920850,56100,56100,56100,56100,0
20250331,170500,12328920850,56100,56100,56100,56100,0
20250331,170400,12328920850,56100,56100,56100,56100,0
20250331,170300,12328920850,56100,56100,56100,56100,0
20250331,170200,12328920850,56100,56100,56100,56100,0
20250331,170100,12328920850,56100,56100,56100,56100,0
20250331,170000,12328920850,56100,56100,56100,56100,0
20250331,165900,12328920850,56100,56100,56100,56100,0
20250331,165800,12328920850,56100,56100,56100,56100,0
20250331,165700,12328920850,56100,56100,56100,56100,0
20250331,165600,12328920850,56100,56100,56100,56100,0
20250331,165500,12328920850,56100,56100,56100,56100,0
20250331,165400,12328920850,56100,56100,56100,56100,0
20250331,165300,12328920850,56100,56100,56100,56100,0
20250331,165200,12328920850,56100,56100,56100,56100,0
20250331,165100,12328920850,56100,56100,56100,56100,0
20250331,165000,12328920850,56100,56100,56100,56100,0
20250331,164900,12328920850,56100,56100,56100,56100,0
20250331,164800,12328920850,56100,56100,56100,56100,16185
20250331,164700,12328920850,56100,56100,56100,56100,0
20250331,164600,12328920850,56100,56100,56100,56100,0
20250331,164500,12328920850,56100,56100,56100,56100,0
20250331,164400,12328920850,56100,56100,56100,56100,0
20250331,164300,12328920850,56100,56100,56100,56100,0
20250331,164200,12328920850,56100,56100,56100,56100,0
20250331,164100,12328920850,56100,56100,56100,56100,0
20250331,164000,12328920850,56100,56100,56100,56100,0
20250331,163900,12328920850,56100,56100,56100,56100,0
20250331,163800,12328920850,56100,56100,56100,56100,0
20250331,163700,12328920850,56100,56100,56100,56100,0
20250331,163600,12328920850,56100,56100,56100,56100,0
20250331,163500,12328920850,56100,56100,56100,56100,0
20250331,163400,12328920850,56100,56100,56100,56100,0
20250331,163300,12328920850,56100,56100,56100,56100,0
20250331,163200,12328920850,56100,56100,56100,56100,0
20250331,163100,12328920850,56100,56100,56100,56100,0
20250331,163000,12328920850,56100,56100,56100,56100,0
20250331,162900,12328920850,56100,56100,56100,56100,0
20250331,162800,12328920850,56100,56100,56100,56100,0
20250331,162700,12328920850,56100,56100,56100,56100,0
20250331,162600,12328920850,56100,56100,56100,56100,0
20250331,162500,12328920850,56100,56100,56100,56100,0
20250331,162400,12328920850,56100,56100,56100,56100,0
20250331,162300,12328920850,56100,56100,56100,56100,0
20250331,162200,12328920850,56100,56100,56100,56100,0
20250331,162100,12328920850,56100,56100,56100,56100,0
20250331,162000,12328920850,56100,56100,56100,56100,0
20250331,161900,12328920850,56100,56100,56100,56100,0
20250331,161800,12328920850,56100,56100,56100,56100,16185
20250331,161700,12328920850,56100,56100,56100,56100,0
20250331,161600,12328920850,56100,56100,56100,56100,0
20250331,161500,12328920850,56100,56100,56100,56100,0
20250331,161400,12328920850,56100,56100,56100,56100,0
20250331,161300,12328920850,56100,56100,56100,56100,0
20250331,161200,12328920850,56100,56100,56100,56100,0
20250331,161100,12328920850,56100,56100,56100,56100,0
20250331,161000,12328920850,56100,56100,56100,56100,0
20250331,160900,12328920850,56100,56100,56100,56100,0
20250331,160800,12328920850,56100,56100,56100,56100,0
20250331,160700,12328920850,56100,56100,56100,56100,0
20250331,160600,12328920850,56100,56100,56100,56100,0
20250331,160500,12328920850,56100,56100,56100,56100,0
20250331,160400,12328920850,56100,56100,56100,56100,0
20250331,160300,12328920850,56100,56100,56100,56100,0
20250331,160200,12328920850,56100,56100,56100,56100,0
20250331,160100,12328920850,56100,56100,56100,56100,0
20250331,160000,12328920850,56100,56100,56100,56100,0
20250331,155900,12328920850,56100,56100,56100,56100,0
20250331,155800,12328920850,56100,56100,56100,56100,0
20250331,155700,12328920850,56100,56100,56100,56100,0
20250331,155600,12328920850,56100,56100,56100,56100,0
20250331,155500,12328920850,56100,56100,56100,56100,0
20250331,155400,12328920850,56100,56100,56100,56100,0
20250331,155300,12328920850,56100,56100,56100,56100,0
20250331,155200,12328920850,56100,56100,56100,56100,0
20250331,155100,12328920850,56100,56100,56100,56100,0
20250331,155000,12328920850,56100,56100,56100,56100,0
20250331,154900,12328920850,56100,56100,56100,56100,0
20250331,154800,12328920850,56100,56100,56100,56100,16185
20250331,154700,12328920850,56100,56100,56100,56100,0
20250331,154600,12328920850,56100,56100,56100,56100,0
20250331,154500,12328920850,56100,56100,56100,56100,0
20250331,154400,12328920850,56100,56100,56100,56100,0
20250331,154300,12328920850,56100,56100,56100,56100,0
20250331,154200,12328920850,56100,56100,56100,56100,0
20250331,154100,12328920850,56100,56100,56100,56100,0
20250331,154000,12328920850,56100,56100,56100,56100,0
20250331,153900,12328920850,56100,56100,56100,56100,0
20250331,153800,12328920850,56100,56100,56100,56100,0
20250331,153700,12328920850,56100,56100,56100,56100,0
20250331,153600,12328920850,56100,56100,56100,56100,0
20250331,153500,12328920850,56100,56100,56100,56100,0
20250331,153400,12328920850,56100,56100,56100,56100,0
20250331,153300,12328920850,56100,56100,56100,56100,0
20250331,153200,12328920850,56100,56100,56100,56100,0
20250331,153100,12328920850,56100,56100,56100,56100,0
20250331,153000,12328920850,56100,56100,56100,56100,16185
20250331,152900,11420942350,55900,55900,55900,55900,0
20250331,152800,11420942350,55900,55900,55900,55900,0
20250331,152700,11420942350,55900,55900,55900,55900,0
20250331,152600,11420942350,55900,55900,55900,55900,0
20250331,152500,11420942350,55900,55900,55900,55900,0
20250331,152400,11420942350,55900,55900,55900,55900,0
20250331,152300,11420942350,55900,55900,55900,55900,0
20250331,152200,11420942350,55900,55900,55900,55900,0
20250331,152100,11420942350,55900,55900,55900,55900,0
20250331,152000,11420942350,55900,55900,55900,55900,0
20250331,151900,11420942350,55900,55900,55900,55800,1506
20250331,151800,11336758250,55900,55900,55900,55800,132
20250331,151700,11329381850,55900,55900,55900,55800,536
20250331,151600,11299429750,55900,55900,55900,55800,351
20250331,151500,11279818950,55900,55900,55900,55800,223
20250331,151400,11267361250,55900,55800,55900,55800,452
20250331,151300,11242104950,55800,55900,55900,55800,119
20250331,151200,11235462450,55800,55900,55900,55800,382
20250331,151100,11214118350,55900,55900,55900,55800,120
20250331,151000,11207419250,55800,55800,55900,55800,196
20250331,150900,11196473650,55900,55900,55900,55800,472
20250331,150800,11170118700,55900,55900,55900,55800,253
20250331,150700,11155983400,55900,55800,55900,55800,277
20250331,150600,11140511500,55900,55900,55900,55800,96
20250331,150500,11135153200,55800,55900,55900,55800,165
20250331,150400,11125937900,55800,55900,55900,55800,660
20250331,150300,11089056100,55900,55900,55900,55800,225
20250331,150200,11076486900,55900,55900,55900,55800,308
20250331,150100,11059288000,55900,55900,55900,55800,193
20250331,150000,11048516300,55800,55900,55900,55800,86
20250331,145900,11043716800,55800,55800,55900,55800,791
20250331,145800,10999563600,55800,55800,55900,55800,449
20250331,145700,10974505000,55800,55800,55900,55800,484
20250331,145600,10947484400,55900,55800,55900,55700,1246
20250331,145500,10877950400,55800,55900,55900,55700,1941
20250331,145400,10769655200,55800,55800,55900,55700,605
20250331,145300,10735888300,55900,55800,55900,55800,953
20250331,145200,10682652100,55800,55900,55900,55700,934
20250331,145100,10630513300,55800,55900,55900,55800,354
20250331,145000,10610759400,55800,55900,55900,55800,367
20250331,144900,10590280400,55900,55800,55900,55800,648
20250331,144800,10554095700,55800,55800,55900,55800,549
20250331,144700,10523456100,55800,55900,55900,55800,816
20250331,144600,10477908400,55800,55900,55900,55800,326
20250331,144500,10459711800,55900,55900,55900,55800,1902
20250331,144400,10353427100,55800,55800,55900,55800,1278
20250331,144300,10282022900,55800,56000,56000,55800,436
20250331,144200,10257675200,55900,55900,56000,55800,1016
20250331,144100,10200873800,55900,55900,56000,55900,484
20250331,144000,10173815000,55900,55800,56000,55800,1272
20250331,143900,10102668500,55800,55900,55900,55800,1136
20250331,143800,10039205700,55900,55900,56000,55800,781
20250331,143700,9995558200,55900,55800,56000,55800,1208
20250331,143600,9928054500,55900,55900,55900,55800,2653
20250331,143500,9779777500,55800,55900,56000,55800,4365
20250331,143400,9535794000,55800,55900,56000,55800,1283
20250331,143300,9464084300,55800,55800,56000,55800,2227
20250331,143200,9339601400,56000,56000,56000,55800,9806
20250331,143100,8791274500,56000,56000,56000,55900,5749
20250331,143000,8469471400,56100,56000,56100,56000,699
20250331,142900,8430304900,56100,56000,56100,56000,527
20250331,142800,8400782500,56000,56000,56100,56000,449
20250331,142700,8375638300,56000,56000,56100,56000,594
20250331,142600,8342361000,56000,56000,56100,56000,692
20250331,142500,8303589500,56000,56100,56100,56000,662
20250331,142400,8266501850,56000,56050,56100,56000,406
20250331,142300,8243763750,56050,56100,56100,56000,1744
20250331,142200,8145976800,56100,56000,56100,56000,691
20250331,142100,8107256600,56000,56000,56100,56000,412
20250331,142000,8084184100,56000,56000,56100,56000,883
20250331,141900,8034693900,56000,56000,56100,56000,1257
20250331,141800,7964248200,56100,56100,56200,56000,4967
20250331,141700,7685678000,56100,56100,56200,56100,359
20250331,141600,7665537700,56100,56200,56200,56100,465
20250331,141500,7639443100,56100,56100,56200,56100,670
20250331,141400,7601840200,56200,56100,56200,56100,286
20250331,141300,7585774700,56200,56200,56200,56100,265
20250331,141200,7570894500,56100,56100,56200,56100,112
20250331,141100,7564608500,56200,56200,56200,56100,191
20250331,141000,7553882600,56100,56200,56200,56100,374
20250331,140900,7532875600,56200,56200,56200,56100,144
20250331,140800,7524790400,56200,56100,56200,56100,333
20250331,140700,7506088500,56200,56100,56200,56100,416
20250331,140600,7482719400,56100,56100,56200,56100,106
20250331,140500,7476772500,56100,56200,56200,56100,342
20250331,140400,7457559750,56150,56100,56150,56100,101
20250331,140300,7451893600,56100,56100,56200,56100,342
20250331,140200,7432683600,56100,56100,56100,56100,91
20250331,140100,7427578500,56100,56100,56200,56100,220
20250331,140000,7415236300,56100,56100,56200,56100,274
20250331,135900,7399846900,56100,56200,56200,56100,280
20250331,135800,7384121600,56100,56100,56200,56100,371
20250331,135700,7363286800,56200,56100,56200,56100,83
20250331,135600,7358630200,56100,56100,56200,56100,100
20250331,135500,7353019800,56200,56200,56200,56100,323
20250331,135400,7334878100,56100,56200,56200,56100,338
20250331,135300,7315891100,56100,56100,56200,56100,232
20250331,135200,7302862500,56100,56200,56200,56100,112
20250331,135100,7296578900,56200,56200,56200,56100,263
20250331,135000,7281808400,56200,56100,56200,56100,98
20250331,134900,7276309600,56100,56100,56200,56100,102
20250331,134800,7270587100,56100,56100,56200,56100,334
20250331,134700,7251826700,56100,56200,56200,56100,105
20250331,134600,7245934400,56200,56200,56200,56100,364
20250331,134500,7225489300,56200,56200,56200,56100,95
20250331,134400,7220158100,56100,56100,56200,56100,304
20250331,134300,7203083700,56100,56200,56200,56100,273
20250331,134200,7187751100,56100,56100,56200,56100,102
20250331,134100,7182027700,56200,56200,56200,56100,241
20250331,134000,7168493000,56200,56100,56200,56100,249
20250331,133900,7154509600,56100,56200,56200,56100,156
20250331,133800,7145752600,56200,56100,56200,56100,226
20250331,133700,7133061200,56200,56100,56200,56100,116
20250331,133600,7126553300,56200,56200,56200,56100,585
20250331,133500,7093685700,56200,56200,56200,56100,95
20250331,133400,7088354200,56200,56100,56200,56100,146
20250331,133300,7080161500,56200,56100,56200,56100,215
20250331,133200,7068085900,56200,56200,56200,56100,170
20250331,133100,7058541300,56200,56100,56200,56100,295
20250331,133000,7041977000,56200,56100,56200,56100,99
20250331,132900,7036422900,56100,56100,56200,56100,223
20250331,132800,7023903300,56100,56100,56200,56100,258
20250331,132700,7009416400,56100,56100,56200,56100,117
20250331,132600,7002852600,56100,56100,56200,56100,299
20250331,132500,6986061950,56200,56100,56200,56100,411
20250331,132400,6962978550,56200,56200,56200,56100,218
20250331,132300,6950731850,56100,56200,56200,56100,115
20250331,132200,6944278250,56200,56100,56200,56100,110
20250331,132100,6938106450,56100,56100,56200,56100,463
20250331,132000,6912101450,56100,56200,56200,56100,1043
20250331,131900,6853503150,56100,56100,56200,56100,301
20250331,131800,6836602750,56100,56200,56200,56100,1061
20250331,131700,6776993350,56100,56300,56300,56100,3625
20250331,131600,6573371650,56200,56200,56300,56200,276
20250331,131500,6557845550,56200,56300,56300,56200,95
20250331,131400,6552506250,56200,56300,56300,56200,253
20250331,131300,6538274650,56200,56200,56300,56200,324
20250331,131200,6520048450,56300,56200,56300,56200,156
20250331,131100,6511275950,56200,56200,56300,56200,261
20250331,131000,6496592150,56300,56300,56300,56200,304
20250331,130900,6479490150,56300,56300,56300,56200,250
20250331,130800,6465427750,56200,56300,56300,56200,95
20250331,130700,6460088350,56200,56300,56300,56200,140
20250331,130600,6452219750,56300,56200,56300,56200,397
20250331,130500,6429893950,56300,56300,56400,56300,1476
20250331,130400,6346794950,56400,56300,56400,56300,286
20250331,130300,6330679350,56300,56400,56400,56300,88
20250331,130200,6325724750,56300,56300,56400,56300,112
20250331,130100,6319419050,56300,56400,56400,56300,297
20250331,130000,6302682050,56400,56400,56400,56300,211
20250331,125900,6290791850,56300,56400,56400,56300,252
20250331,125800,6276591450,56400,56300,56400,56300,343
20250331,125700,6257260350,56300,56300,56400,56300,167
20250331,125600,6247854850,56400,56300,56400,56300,218
20250331,125500,6235567950,56400,56300,56400,56300,225
20250331,125400,6222895050,56300,56400,56400,56300,296
20250331,125300,6206211750,56400,56400,56400,56300,104
20250331,125200,6200354550,56300,56400,56400,56300,341
20250331,125100,6181138950,56400,56300,56400,56300,106
20250331,125000,6175169000,56300,56400,56400,56300,232
20250331,124900,6162094700,56300,56300,56400,56300,280
20250331,124800,6146317800,56400,56300,56400,56300,111
20250331,124700,6140064700,56400,56300,56400,56300,433
20250331,124600,6115653600,56300,56400,56400,56300,146
20250331,124500,6107429100,56300,56400,56400,56300,38
20250331,124400,6105288800,56300,56300,56400,56300,143
20250331,124300,6097225700,56400,56400,56400,56300,203
20250331,124200,6085779600,56300,56400,56400,56300,203
20250331,124100,6074333300,56300,56400,56400,56300,179
20250331,124000,6064239300,56400,56300,56400,56300,181
20250331,123900,6054036300,56400,56400,56400,56300,172
20250331,123800,6044337000,56400,56300,56400,56300,36
20250331,123700,6042308100,56300,56400,56400,56300,235
20250331,123600,6029059500,56400,56300,56400,56300,124
20250331,123500,6022068000,56400,56400,56400,56300,964
20250331,123400,5967701500,56400,56400,56400,56300,599
20250331,123300,5933921200,56300,56300,56400,56300,47
20250331,123200,5931273900,56400,56400,56400,56300,189
20250331,123100,5920616000,56300,56400,56400,56300,46
20250331,123000,5918025500,56400,56500,56500,56300,418
20250331,122900,5894453100,56500,56500,56500,56400,165
20250331,122800,5885131600,56500,56500,56500,56400,137
20250331,122700,5877398700,56500,56500,56500,56400,257
20250331,122600,5862878800,56400,56400,56500,56400,48
20250331,122500,5860169600,56400,56500,56500,56400,170
20250331,122400,5850570000,56500,56500,56500,56400,16
20250331,122300,5849666700,56400,56500,56500,56400,93
20250331,122200,5844415600,56400,56500,56500,56400,305
20250331,122100,5827194200,56500,56400,56500,56400,361
20250331,122000,5806832250,56400,56400,56500,56400,161
20250331,121900,5797739750,56400,56500,56500,56400,36
20250331,121800,5795708950,56500,56400,56500,56400,80
20250331,121700,5791192650,56500,56400,56500,56400,192
20250331,121600,5780345450,56500,56400,56500,56400,135
20250331,121500,5772721350,56400,56500,56500,56400,209
20250331,121400,5760918650,56500,56400,56500,56400,21
20250331,121300,5759733750,56500,56400,56500,56400,84
20250331,121200,5754992750,56400,56500,56500,56400,373
20250331,121100,5733919950,56400,56400,56500,56400,38
20250331,121000,5731776550,56500,56500,56500,56400,160
20250331,120900,5722740250,56400,56500,56500,56400,28
20250331,120800,5721158950,56500,56400,56500,56400,158
20250331,120700,5712235450,56500,56400,56500,56400,300
20250331,120600,5695295550,56400,56500,56500,56400,38
20250331,120500,5693151650,56500,56500,56500,56400,234
20250331,120400,5679931750,56400,56400,56500,56400,92
20250331,120300,5674738650,56500,56500,56500,56400,61
20250331,120200,5671294750,56400,56500,56500,56400,216
20250331,120100,5659093350,56400,56400,56500,56400,231
20250331,120000,5646047050,56500,56500,56500,56400,285
20250331,115900,5629945350,56500,56500,56500,56400,120
20250331,115800,5623167050,56400,56500,56500,56400,195
20250331,115700,5612154650,56500,56400,56500,56400,124
20250331,115600,5605150050,56400,56500,56500,56400,232
20250331,115500,5592059550,56500,56400,56500,56400,191
20250331,115400,5581271450,56500,56400,56500,56400,55
20250331,115300,5578165450,56400,56500,56500,56400,279
20250331,115200,5562404550,56400,56400,56500,56400,136
20250331,115100,5554733750,56400,56400,56500,56400,553
20250331,115000,5523543650,56400,56500,56500,56400,139
20250331,114900,5515691550,56500,56500,56600,56400,255
20250331,114800,5501283550,56600,56500,56600,56500,510
20250331,114700,5472448250,56600,56500,56600,56500,29
20250331,114600,5470808650,56600,56400,56600,56400,3038
20250331,114500,5299157150,56400,56400,56500,56400,182
20250331,114400,5288875950,56500,56500,56500,56400,66
20250331,114300,5285149650,56400,56400,56500,56400,259
20250331,114200,5270520050,56500,56500,56500,56400,234
20250331,114100,5257299950,56400,56500,56500,56400,72
20250331,114000,5253235450,56500,56500,56500,56400,638
20250331,113900,5217229950,56500,56500,56600,56400,1776
20250331,113800,5116907150,56500,56600,56600,56500,762
20250331,113700,5073838550,56600,56600,56600,56500,99
20250331,113600,5068242450,56600,56600,56700,56500,572
20250331,113500,5035885850,56600,56700,56700,56600,216
20250331,113400,5023646150,56600,56700,56700,56600,38
20250331,113300,5021494050,56600,56600,56700,56600,714
20250331,113200,4981066850,56700,56600,56700,56600,31
20250331,113100,4979310250,56600,56700,56700,56600,621
20250331,113000,4944138450,56600,56600,56700,56500,4664
20250331,112900,4680115350,56600,56600,56600,56500,98
20250331,112800,4674571250,56500,56600,56600,56500,212
20250331,112700,4662573850,56500,56600,56600,56500,135
20250331,112600,4654941550,56600,56600,56600,56500,164
20250331,112500,4645660250,56600,56600,56600,56500,61
20250331,112400,4642209450,56600,56600,56600,56500,109
20250331,112300,4636045150,56600,56600,56600,56500,267
20250331,112200,4620938950,56600,56500,56600,56500,46
20250331,112100,4618339250,56500,56500,56600,56500,162
20250331,112000,4609174150,56550,56600,56600,56500,92
20250331,111900,4603975100,56600,56500,56600,56500,92
20250331,111800,4598777000,56600,56600,56600,56500,258
20250331,111700,4584177400,56600,56600,56600,56500,68
20250331,111600,4580331900,56500,56500,56600,56500,242
20250331,111500,4566638300,56500,56500,56600,56500,580
20250331,111400,4533864800,56500,56600,56600,56500,61
20250331,111300,4530414750,56600,56500,56600,56500,175
20250331,111200,4520510550,56500,56600,56600,56500,112
20250331,111100,4514177250,56600,56600,56600,56500,169
20250331,111000,4504612750,56600,56600,56600,56500,571
20250331,110900,4472294750,56600,56600,56600,56500,201
20250331,110800,4460933750,56600,56500,56600,56500,158
20250331,110700,4451991750,56600,56600,56600,56500,1372
20250331,110600,4374350650,56600,56700,56700,56600,227
20250331,110500,4361489250,56600,56600,56700,56600,65
20250331,110400,4357806550,56700,56600,56700,56600,65
20250331,110300,4354125950,56600,56700,56700,56600,73
20250331,110200,4349990750,56700,56600,56700,56600,654
20250331,110100,4312972650,56600,56700,56700,56600,164
20250331,110000,4303675350,56600,56800,56800,56600,132
20250331,105900,4296193250,56700,56700,56800,56700,197
20250331,105800,4285020750,56700,56800,56800,56700,122
20250331,105700,4278099550,56700,56700,56800,56700,136
20250331,105600,4270380650,56800,56800,56800,56700,271
20250331,105500,4254989350,56700,56800,56800,56700,62
20250331,105400,4251470450,56800,56800,56800,56700,220
20250331,105300,4238977550,56800,56800,56800,56700,61
20250331,105200,4235513550,56800,56600,56800,56600,2143
20250331,105100,4114001450,56700,56700,56700,56600,984
20250331,105000,4058212250,56600,56700,56700,56600,68
20250331,104900,4054362250,56700,56700,56700,56600,158
20250331,104800,4045404550,56700,56700,56700,56600,264
20250331,104700,4030439050,56600,56700,56700,56600,39
20250331,104600,4028230550,56600,56600,56700,56600,234
20250331,104500,4014970050,56700,56700,56700,56600,296
20250331,104400,3998211750,56700,56700,56700,56600,231
20250331,104300,3985114850,56700,56600,56700,56600,36
20250331,104200,3983076450,56600,56700,56700,56600,47
20250331,104100,3980414850,56700,56700,56700,56600,392
20250331,104000,3958189050,56600,56600,56700,56600,153
20250331,103900,3949517850,56700,56700,56700,56600,437
20250331,103800,3924743350,56700,56700,56700,56600,82
20250331,103700,3920096550,56600,56700,56700,56600,203
20250331,103600,3908588850,56700,56700,56700,56600,170
20250331,103500,3898952950,56600,56700,56700,56600,40
20250331,103400,3896687550,56700,56600,56700,56600,159
20250331,103300,3887673850,56600,56600,56700,56600,51
20250331,103200,3884787150,56700,56700,56700,56600,155
20250331,103100,3875999650,56700,56600,56700,56600,683
20250331,103000,3837284450,56600,56600,56600,56500,2396
20250331,102900,3701677000,56500,56600,56600,56500,236
20250331,102800,3688320000,56500,56500,56600,56500,629
20250331,102700,3652725500,56600,56600,56600,56500,201
20250331,102600,3641352100,56600,56600,56600,56500,61
20250331,102500,3637900200,56600,56600,56600,56500,256
20250331,102400,3623413200,56600,56600,56600,56500,229
20250331,102300,3610454900,56500,56650,56700,56500,1797
20250331,102200,3508787200,56600,56600,56700,56600,175
20250331,102100,3498866400,56700,56600,56700,56600,234
20250331,102000,3485618700,56600,56700,56700,56600,167
20250331,101900,3476163200,56700,56600,56700,56600,1842
20250331,101800,3371889500,56600,56700,56700,56500,241
20250331,101700,3358255800,56600,56700,56700,56600,263
20250331,101600,3343356500,56700,56700,56700,56600,337
20250331,101500,3324248700,56700,56700,56700,56600,1284
20250331,101400,3251458500,56700,56700,56700,56600,669
20250331,101300,3213569400,56800,56700,56800,56700,246
20250331,101200,3199607700,56700,56800,56800,56700,415
20250331,101100,3176057700,56800,56800,56800,56800,58
20250331,101000,3172763300,56800,56800,56800,56800,302
20250331,100900,3155609700,56800,56800,56800,56700,463
20250331,100800,3129340300,56800,56800,56800,56800,74
20250331,100700,3125137100,56800,56800,56800,56700,370
20250331,100600,3104140600,56800,56800,56800,56700,135
20250331,100500,3096472700,56800,56800,56800,56700,270
20250331,100400,3081145300,56800,56700,56800,56700,151
20250331,100300,3072581800,56800,56700,56800,56600,552
20250331,100200,3041276700,56700,56600,56700,56600,324
20250331,100100,3022918900,56700,56700,56700,56600,62
20250331,100000,3019403600,56700,56600,56700,56600,656
20250331,095900,2982240600,56600,56700,56700,56600,162
20250331,095800,2973070600,56700,56700,56700,56600,93
20250331,095700,2967797600,56500,56600,56700,56500,1329
20250331,095600,2892572800,56700,56700,56700,56600,83
20250331,095500,2887869300,56700,56600,56700,56600,1507
20250331,095400,2802567400,56600,56600,56600,56600,1487
20250331,095300,2718403200,56500,56500,56600,56400,2187
20250331,095200,2594837200,56500,56500,56500,56400,157
20250331,095100,2585967000,56500,56400,56500,56400,16
20250331,095000,2585063600,56500,56500,56500,56400,212
20250331,094900,2573087900,56400,56500,56500,56400,167
20250331,094800,2563652500,56500,56400,56500,56400,42
20250331,094700,2561280100,56500,56500,56500,56400,364
20250331,094600,2540716800,56500,56500,56500,56400,103
20250331,094500,2534897500,56500,56400,56500,56300,1936
20250331,094400,2425650100,56400,56400,56400,56400,868
20250331,094300,2376694900,56400,56300,56400,56300,96
20250331,094200,2371283700,56300,56400,56400,56300,261
20250331,094100,2356570000,56400,56400,56400,56200,647
20250331,094000,2320117500,56400,56300,56400,56200,255
20250331,093900,2305748400,56200,56300,56300,56200,2404
20250331,093800,2170505900,56300,56400,56400,56200,1916
20250331,093700,2062630100,56300,56300,56300,56300,3100
20250331,093600,1888100100,56300,56300,56300,56200,462
20250331,093500,1862092900,56300,56300,56300,56250,759
20250331,093400,1819361450,56300,56300,56300,56200,442
20250331,093300,1794480550,56300,56300,56300,56200,360
20250331,093200,1774215750,56300,56300,56300,56300,284
20250331,093100,1758226550,56200,56300,56300,56200,645
20250331,093000,1721942350,56400,56500,56500,56400,269
20250331,092900,1706770650,56500,56400,56500,56400,73
20250331,092800,1702653150,56500,56300,56500,56300,1796
20250331,092700,1601479350,56300,56200,56300,56100,1285
20250331,092600,1529259350,56200,56200,56200,56200,638
20250331,092500,1493403750,56200,56200,56200,56100,499
20250331,092400,1465363450,56200,56200,56200,56100,1206
20250331,092300,1397592150,56100,56500,56500,56100,3061
20250331,092200,1225349650,56500,56500,56500,56400,94
20250331,092100,1220041650,56500,56500,56500,56500,82
20250331,092000,1215408650,56500,56500,56500,56500,298
20250331,091900,1198571650,56500,56400,56500,56400,118
20250331,091800,1191907950,56400,56500,56500,56400,839
20250331,091700,1144515100,56500,56500,56500,56400,192
20250331,091600,1133677100,56500,56400,56500,56400,391
20250331,091500,1111600700,56500,56500,56500,56400,370
20250331,091400,1090706800,56500,56300,56500,56200,1132
20250331,091300,1026931400,56300,56300,56300,56200,630
20250331,091200,991505100,56300,56200,56300,56200,618
20250331,091100,956746600,56300,56300,56300,56200,263
20250331,091000,941949400,56200,56300,56300,56100,399
20250331,090900,919521800,56300,56300,56300,56100,422
20250331,090800,895805250,56300,56200,56500,56000,3340
20250331,090700,708115250,56200,56200,56200,56100,540
20250331,090600,677771000,56200,56100,56500,56100,1413
20250331,090500,598458400,56100,56100,56100,56000,498
20250331,090400,570528400,56000,56200,56200,56000,2273
20250331,090300,442926500,56200,56300,56300,56200,952
20250331,090200,389339600,56400,56300,56400,56200,696
20250331,090100,350120200,56300,56300,56400,56300,165
20250331,090000,340830600,56200,56600,56700,56000,6056