KissMeData/033780/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193300,29311396050,101100,101100,101100,101100,54679
20250331,193200,29311396050,101100,101100,101100,101100,0
20250331,193100,29311396050,101100,101100,101100,101100,0
20250331,193000,29311396050,101100,101100,101100,101100,0
20250331,192900,29311396050,101100,101100,101100,101100,0
20250331,192800,29311396050,101100,101100,101100,101100,0
20250331,192700,29311396050,101100,101100,101100,101100,0
20250331,192600,29311396050,101100,101100,101100,101100,0
20250331,192500,29311396050,101100,101100,101100,101100,0
20250331,192400,29311396050,101100,101100,101100,101100,0
20250331,192300,29311396050,101100,101100,101100,101100,0
20250331,192200,29311396050,101100,101100,101100,101100,0
20250331,192100,29311396050,101100,101100,101100,101100,0
20250331,192000,29311396050,101100,101100,101100,101100,0
20250331,191900,29311396050,101100,101100,101100,101100,0
20250331,191800,29311396050,101100,101100,101100,101100,0
20250331,191700,29311396050,101100,101100,101100,101100,0
20250331,191600,29311396050,101100,101100,101100,101100,0
20250331,191500,29311396050,101100,101100,101100,101100,0
20250331,191400,29311396050,101100,101100,101100,101100,0
20250331,191300,29311396050,101100,101100,101100,101100,0
20250331,191200,29311396050,101100,101100,101100,101100,0
20250331,191100,29311396050,101100,101100,101100,101100,0
20250331,191000,29311396050,101100,101100,101100,101100,0
20250331,190900,29311396050,101100,101100,101100,101100,0
20250331,190800,29311396050,101100,101100,101100,101100,0
20250331,190700,29311396050,101100,101100,101100,101100,0
20250331,190600,29311396050,101100,101100,101100,101100,0
20250331,190500,29311396050,101100,101100,101100,101100,0
20250331,190400,29311396050,101100,101100,101100,101100,0
20250331,190300,29311396050,101100,101100,101100,101100,54679
20250331,190200,29311396050,101100,101100,101100,101100,0
20250331,190100,29311396050,101100,101100,101100,101100,0
20250331,190000,29311396050,101100,101100,101100,101100,0
20250331,185900,29311396050,101100,101100,101100,101100,0
20250331,185800,29311396050,101100,101100,101100,101100,0
20250331,185700,29311396050,101100,101100,101100,101100,0
20250331,185600,29311396050,101100,101100,101100,101100,0
20250331,185500,29311396050,101100,101100,101100,101100,0
20250331,185400,29311396050,101100,101100,101100,101100,0
20250331,185300,29311396050,101100,101100,101100,101100,0
20250331,185200,29311396050,101100,101100,101100,101100,0
20250331,185100,29311396050,101100,101100,101100,101100,0
20250331,185000,29311396050,101100,101100,101100,101100,0
20250331,184900,29311396050,101100,101100,101100,101100,0
20250331,184800,29311396050,101100,101100,101100,101100,0
20250331,184700,29311396050,101100,101100,101100,101100,0
20250331,184600,29311396050,101100,101100,101100,101100,0
20250331,184500,29311396050,101100,101100,101100,101100,0
20250331,184400,29311396050,101100,101100,101100,101100,0
20250331,184300,29311396050,101100,101100,101100,101100,0
20250331,184200,29311396050,101100,101100,101100,101100,0
20250331,184100,29311396050,101100,101100,101100,101100,0
20250331,184000,29311396050,101100,101100,101100,101100,0
20250331,183900,29311396050,101100,101100,101100,101100,0
20250331,183800,29311396050,101100,101100,101100,101100,0
20250331,183700,29311396050,101100,101100,101100,101100,0
20250331,183600,29311396050,101100,101100,101100,101100,0
20250331,183500,29311396050,101100,101100,101100,101100,0
20250331,183400,29311396050,101100,101100,101100,101100,0
20250331,183300,29311396050,101100,101100,101100,101100,54679
20250331,183200,29311396050,101100,101100,101100,101100,0
20250331,183100,29311396050,101100,101100,101100,101100,0
20250331,183000,29311396050,101100,101100,101100,101100,0
20250331,182900,29311396050,101100,101100,101100,101100,0
20250331,182800,29311396050,101100,101100,101100,101100,0
20250331,182700,29311396050,101100,101100,101100,101100,0
20250331,182600,29311396050,101100,101100,101100,101100,0
20250331,182500,29311396050,101100,101100,101100,101100,0
20250331,182400,29311396050,101100,101100,101100,101100,0
20250331,182300,29311396050,101100,101100,101100,101100,0
20250331,182200,29311396050,101100,101100,101100,101100,0
20250331,182100,29311396050,101100,101100,101100,101100,0
20250331,182000,29311396050,101100,101100,101100,101100,0
20250331,181900,29311396050,101100,101100,101100,101100,0
20250331,181800,29311396050,101100,101100,101100,101100,0
20250331,181700,29311396050,101100,101100,101100,101100,0
20250331,181600,29311396050,101100,101100,101100,101100,0
20250331,181500,29311396050,101100,101100,101100,101100,0
20250331,181400,29311396050,101100,101100,101100,101100,0
20250331,181300,29311396050,101100,101100,101100,101100,0
20250331,181200,29311396050,101100,101100,101100,101100,0
20250331,181100,29311396050,101100,101100,101100,101100,0
20250331,181000,29311396050,101100,101100,101100,101100,0
20250331,180900,29311396050,101100,101100,101100,101100,0
20250331,180800,29311396050,101100,101100,101100,101100,0
20250331,180700,29311396050,101100,101100,101100,101100,0
20250331,180600,29311396050,101100,101100,101100,101100,0
20250331,180500,29311396050,101100,101100,101100,101100,0
20250331,180400,29311396050,101100,101100,101100,101100,0
20250331,180300,29311396050,101100,101100,101100,101100,54679
20250331,180200,29311396050,101100,101100,101100,101100,0
20250331,180100,29311396050,101100,101100,101100,101100,0
20250331,180000,29311396050,101100,101100,101100,101100,0
20250331,175900,29311396050,101100,101100,101100,101100,0
20250331,175800,29311396050,101100,101100,101100,101100,0
20250331,175700,29311396050,101100,101100,101100,101100,0
20250331,175600,29311396050,101100,101100,101100,101100,0
20250331,175500,29311396050,101100,101100,101100,101100,0
20250331,175400,29311396050,101100,101100,101100,101100,0
20250331,175300,29311396050,101100,101100,101100,101100,0
20250331,175200,29311396050,101100,101100,101100,101100,0
20250331,175100,29311396050,101100,101100,101100,101100,0
20250331,175000,29311396050,101100,101100,101100,101100,0
20250331,174900,29311396050,101100,101100,101100,101100,0
20250331,174800,29311396050,101100,101100,101100,101100,0
20250331,174700,29311396050,101100,101100,101100,101100,0
20250331,174600,29311396050,101100,101100,101100,101100,0
20250331,174500,29311396050,101100,101100,101100,101100,0
20250331,174400,29311396050,101100,101100,101100,101100,0
20250331,174300,29311396050,101100,101100,101100,101100,0
20250331,174200,29311396050,101100,101100,101100,101100,0
20250331,174100,29311396050,101100,101100,101100,101100,0
20250331,174000,29311396050,101100,101100,101100,101100,0
20250331,173900,29311396050,101100,101100,101100,101100,0
20250331,173800,29311396050,101100,101100,101100,101100,0
20250331,173700,29311396050,101100,101100,101100,101100,0
20250331,173600,29311396050,101100,101100,101100,101100,0
20250331,173500,29311396050,101100,101100,101100,101100,0
20250331,173400,29311396050,101100,101100,101100,101100,0
20250331,173300,29311396050,101100,101100,101100,101100,54679
20250331,173200,29311396050,101100,101100,101100,101100,0
20250331,173100,29311396050,101100,101100,101100,101100,0
20250331,173000,29311396050,101100,101100,101100,101100,0
20250331,172900,29311396050,101100,101100,101100,101100,0
20250331,172800,29311396050,101100,101100,101100,101100,0
20250331,172700,29311396050,101100,101100,101100,101100,0
20250331,172600,29311396050,101100,101100,101100,101100,0
20250331,172500,29311396050,101100,101100,101100,101100,0
20250331,172400,29311396050,101100,101100,101100,101100,0
20250331,172300,29311396050,101100,101100,101100,101100,0
20250331,172200,29311396050,101100,101100,101100,101100,0
20250331,172100,29311396050,101100,101100,101100,101100,0
20250331,172000,29311396050,101100,101100,101100,101100,0
20250331,171900,29311396050,101100,101100,101100,101100,0
20250331,171800,29311396050,101100,101100,101100,101100,0
20250331,171700,29311396050,101100,101100,101100,101100,0
20250331,171600,29311396050,101100,101100,101100,101100,0
20250331,171500,29311396050,101100,101100,101100,101100,0
20250331,171400,29311396050,101100,101100,101100,101100,0
20250331,171300,29311396050,101100,101100,101100,101100,0
20250331,171200,29311396050,101100,101100,101100,101100,0
20250331,171100,29311396050,101100,101100,101100,101100,0
20250331,171000,29311396050,101100,101100,101100,101100,0
20250331,170900,29311396050,101100,101100,101100,101100,0
20250331,170800,29311396050,101100,101100,101100,101100,0
20250331,170700,29311396050,101100,101100,101100,101100,0
20250331,170600,29311396050,101100,101100,101100,101100,0
20250331,170500,29311396050,101100,101100,101100,101100,0
20250331,170400,29311396050,101100,101100,101100,101100,0
20250331,170300,29311396050,101100,101100,101100,101100,54679
20250331,170200,29311396050,101100,101100,101100,101100,0
20250331,170100,29311396050,101100,101100,101100,101100,0
20250331,170000,29311396050,101100,101100,101100,101100,0
20250331,165900,29311396050,101100,101100,101100,101100,0
20250331,165800,29311396050,101100,101100,101100,101100,0
20250331,165700,29311396050,101100,101100,101100,101100,0
20250331,165600,29311396050,101100,101100,101100,101100,0
20250331,165500,29311396050,101100,101100,101100,101100,0
20250331,165400,29311396050,101100,101100,101100,101100,0
20250331,165300,29311396050,101100,101100,101100,101100,0
20250331,165200,29311396050,101100,101100,101100,101100,0
20250331,165100,29311396050,101100,101100,101100,101100,0
20250331,165000,29311396050,101100,101100,101100,101100,0
20250331,164900,29311396050,101100,101100,101100,101100,0
20250331,164800,29311396050,101100,101100,101100,101100,0
20250331,164700,29311396050,101100,101100,101100,101100,0
20250331,164600,29311396050,101100,101100,101100,101100,0
20250331,164500,29311396050,101100,101100,101100,101100,0
20250331,164400,29311396050,101100,101100,101100,101100,0
20250331,164300,29311396050,101100,101100,101100,101100,0
20250331,164200,29311396050,101100,101100,101100,101100,0
20250331,164100,29311396050,101100,101100,101100,101100,0
20250331,164000,29311396050,101100,101100,101100,101100,0
20250331,163900,29311396050,101100,101100,101100,101100,0
20250331,163800,29311396050,101100,101100,101100,101100,0
20250331,163700,29311396050,101100,101100,101100,101100,0
20250331,163600,29311396050,101100,101100,101100,101100,0
20250331,163500,29311396050,101100,101100,101100,101100,0
20250331,163400,29311396050,101100,101100,101100,101100,0
20250331,163300,29311396050,101100,101100,101100,101100,54679
20250331,163200,29311396050,101100,101100,101100,101100,0
20250331,163100,29311396050,101100,101100,101100,101100,0
20250331,163000,29311396050,101100,101100,101100,101100,0
20250331,162900,29311396050,101100,101100,101100,101100,0
20250331,162800,29311396050,101100,101100,101100,101100,0
20250331,162700,29311396050,101100,101100,101100,101100,0
20250331,162600,29311396050,101100,101100,101100,101100,0
20250331,162500,29311396050,101100,101100,101100,101100,0
20250331,162400,29311396050,101100,101100,101100,101100,0
20250331,162300,29311396050,101100,101100,101100,101100,0
20250331,162200,29311396050,101100,101100,101100,101100,0
20250331,162100,29311396050,101100,101100,101100,101100,0
20250331,162000,29311396050,101100,101100,101100,101100,0
20250331,161900,29311396050,101100,101100,101100,101100,0
20250331,161800,29311396050,101100,101100,101100,101100,0
20250331,161700,29311396050,101100,101100,101100,101100,0
20250331,161600,29311396050,101100,101100,101100,101100,0
20250331,161500,29311396050,101100,101100,101100,101100,0
20250331,161400,29311396050,101100,101100,101100,101100,0
20250331,161300,29311396050,101100,101100,101100,101100,0
20250331,161200,29311396050,101100,101100,101100,101100,0
20250331,161100,29311396050,101100,101100,101100,101100,0
20250331,161000,29311396050,101100,101100,101100,101100,0
20250331,160900,29311396050,101100,101100,101100,101100,0
20250331,160800,29311396050,101100,101100,101100,101100,0
20250331,160700,29311396050,101100,101100,101100,101100,0
20250331,160600,29311396050,101100,101100,101100,101100,0
20250331,160500,29311396050,101100,101100,101100,101100,0
20250331,160400,29311396050,101100,101100,101100,101100,0
20250331,160300,29311396050,101100,101100,101100,101100,54679
20250331,160200,29311396050,101100,101100,101100,101100,0
20250331,160100,29311396050,101100,101100,101100,101100,0
20250331,160000,29311396050,101100,101100,101100,101100,0
20250331,155900,29311396050,101100,101100,101100,101100,0
20250331,155800,29311396050,101100,101100,101100,101100,0
20250331,155700,29311396050,101100,101100,101100,101100,0
20250331,155600,29311396050,101100,101100,101100,101100,0
20250331,155500,29311396050,101100,101100,101100,101100,0
20250331,155400,29311396050,101100,101100,101100,101100,0
20250331,155300,29311396050,101100,101100,101100,101100,0
20250331,155200,29311396050,101100,101100,101100,101100,0
20250331,155100,29311396050,101100,101100,101100,101100,0
20250331,155000,29311396050,101100,101100,101100,101100,0
20250331,154900,29311396050,101100,101100,101100,101100,0
20250331,154800,29311396050,101100,101100,101100,101100,0
20250331,154700,29311396050,101100,101100,101100,101100,0
20250331,154600,29311396050,101100,101100,101100,101100,0
20250331,154500,29311396050,101100,101100,101100,101100,0
20250331,154400,29311396050,101100,101100,101100,101100,0
20250331,154300,29311396050,101100,101100,101100,101100,0
20250331,154200,29311396050,101100,101100,101100,101100,0
20250331,154100,29311396050,101100,101100,101100,101100,0
20250331,154000,29311396050,101100,101100,101100,101100,0
20250331,153900,29311396050,101100,101100,101100,101100,0
20250331,153800,29311396050,101100,101100,101100,101100,0
20250331,153700,29311396050,101100,101100,101100,101100,0
20250331,153600,29311396050,101100,101100,101100,101100,0
20250331,153500,29311396050,101100,101100,101100,101100,0
20250331,153400,29311396050,101100,101100,101100,101100,0
20250331,153300,29311396050,101100,101100,101100,101100,54679
20250331,153200,29311396050,101100,101100,101100,101100,0
20250331,153100,29311396050,101100,101100,101100,101100,0
20250331,153000,29311396050,101100,101100,101100,101100,54679
20250331,152900,23783349150,100800,100800,100800,100800,0
20250331,152800,23783349150,100800,100800,100800,100800,0
20250331,152700,23783349150,100800,100800,100800,100800,0
20250331,152600,23783349150,100800,100800,100800,100800,0
20250331,152500,23783349150,100800,100800,100800,100800,0
20250331,152400,23783349150,100800,100800,100800,100800,0
20250331,152300,23783349150,100800,100800,100800,100800,0
20250331,152200,23783349150,100800,100800,100800,100800,0
20250331,152100,23783349150,100800,100800,100800,100800,0
20250331,152000,23783349150,100800,100800,100800,100800,0
20250331,151900,23783349150,100800,100900,101000,100800,1340
20250331,151800,23648156750,101000,101100,101100,100900,1222
20250331,151700,23524718950,101000,101100,101100,101000,1033
20250331,151600,23420327750,101100,101100,101100,101000,2678
20250331,151500,23149663550,101000,101100,101100,101000,815
20250331,151400,23067301550,101100,101100,101100,101000,848
20250331,151300,22981601450,101100,101100,101100,101000,694
20250331,151200,22911458050,101100,101100,101100,101000,951
20250331,151100,22815327950,101100,101100,101100,101000,500
20250331,151000,22764794850,101100,101100,101100,101000,543
20250331,150900,22709911050,101100,101100,101100,101000,472
20250331,150800,22662203750,101100,101100,101100,101000,297
20250331,150700,22632178850,101100,101100,101100,101000,457
20250331,150600,22585987150,101100,101100,101100,101000,482
20250331,150500,22537272250,101100,101100,101100,101000,856
20250331,150400,22450780650,101100,101000,101100,101000,577
20250331,150300,22392463750,101100,101100,101100,101000,552
20250331,150200,22336674650,101100,101100,101100,101000,505
20250331,150100,22285639650,101000,101100,101100,101000,666
20250331,150000,22218344850,101100,101100,101100,101000,1426
20250331,145900,22074190150,101100,101100,101100,101000,870
20250331,145800,21986250050,101100,101100,101100,101000,477
20250331,145700,21938035750,101100,101100,101100,101000,591
20250331,145600,21878300650,101100,101100,101100,101000,691
20250331,145500,21808462250,101100,101100,101100,101000,580
20250331,145400,21749842650,101000,101100,101100,101000,1152
20250331,145300,21633459750,101100,101100,101100,101000,870
20250331,145200,21545540350,101100,101100,101100,101000,683
20250331,145100,21476506150,101100,101100,101100,101000,800
20250331,145000,21395651250,101100,101100,101100,101000,732
20250331,144900,21321658950,101100,101100,101100,101000,917
20250331,144800,21228964950,101100,101100,101100,101000,548
20250331,144700,21173578350,101100,101100,101100,101000,559
20250331,144600,21117070550,101100,101100,101100,101000,550
20250331,144500,21061479050,101100,101100,101100,101000,572
20250331,144400,21003656850,101100,101100,101100,101000,486
20250331,144300,20954528550,101100,101100,101100,101000,370
20250331,144200,20917122650,101100,101100,101100,101000,356
20250331,144100,20881132050,101100,100800,101100,100800,5338
20250331,144000,20342384150,100900,100900,100900,100800,445
20250331,143900,20297491550,100800,100900,100900,100800,345
20250331,143800,20262688650,100900,100900,100900,100800,475
20250331,143700,20214769950,100900,100900,100900,100800,318
20250331,143600,20182691550,100900,100900,100900,100800,241
20250331,143500,20158383150,100900,100900,100900,100800,309
20250331,143400,20127206050,100900,100900,100900,100800,257
20250331,143300,20101281250,100900,100800,100900,100700,2159
20250331,143200,19883580850,100800,100700,100900,100600,7489
20250331,143100,19129270050,100600,100800,100800,100600,832
20250331,143000,19045504450,100800,100900,100900,100700,5916
20250331,142900,18449158850,100900,100900,100900,100800,489
20250331,142800,18399831150,100900,100900,100900,100800,395
20250331,142700,18359986650,100900,100900,100900,100800,371
20250331,142600,18322563650,100900,100900,100900,100800,375
20250331,142500,18284726950,100900,100900,100900,100800,252
20250331,142400,18259304750,100900,100900,100900,100800,262
20250331,142300,18232879750,100900,100900,100900,100800,443
20250331,142200,18188192250,100900,100900,100900,100800,363
20250331,142100,18151581650,100900,100900,100900,100800,447
20250331,142000,18106494450,100900,100900,100900,100800,1142
20250331,141900,17991281250,100900,100900,100900,100800,260
20250331,141800,17965056250,100900,100900,100900,100800,413
20250331,141700,17923399550,100900,100900,100900,100800,287
20250331,141600,17894448150,100900,100900,100900,100800,686
20250331,141500,17825269050,100900,100900,100900,100800,277
20250331,141400,17797324050,100900,100900,100900,100800,303
20250331,141300,17766752550,100900,100800,100900,100800,198
20250331,141200,17746777850,100900,100900,100900,100800,252
20250331,141100,17721351250,100900,100900,101000,100800,230
20250331,141000,17698144250,101000,100800,101000,100700,4081
20250331,140900,17286642950,100800,100800,100800,100700,312
20250331,140800,17255193450,100800,100800,100800,100700,158
20250331,140700,17239267250,100800,100700,100900,100700,879
20250331,140600,17150673850,100700,100900,100900,100700,923
20250331,140500,17057614750,100900,101000,101000,100800,1433
20250331,140400,16913029550,101000,101000,101000,100900,1137
20250331,140300,16798286350,101000,101000,101000,100900,288
20250331,140200,16769205050,101000,101000,101000,100900,356
20250331,140100,16733255750,101000,101000,101000,100900,1181
20250331,140000,16613981550,101000,101000,101000,100900,408
20250331,135900,16572777550,101000,101000,101000,100900,509
20250331,135800,16521382400,101000,101000,101000,100900,414
20250331,135700,16479585300,101000,100900,101000,100800,1241
20250331,135600,16354267000,100900,101000,101000,100900,798
20250331,135500,16273728200,101000,101000,101000,100900,427
20250331,135400,16230620000,100900,101000,101000,100900,918
20250331,135300,16137963200,100900,101000,101000,100900,374
20250331,135200,16100200600,101000,101000,101000,100900,510
20250331,135100,16048710500,101000,101000,101000,100900,366
20250331,135000,16011745900,101000,101000,101000,100900,499
20250331,134900,15961359200,101000,101000,101000,100900,410
20250331,134800,15919958600,101000,101200,101200,100900,1877
20250331,134700,15730263300,101200,101200,101200,101100,466
20250331,134600,15683116000,101200,101200,101200,101100,354
20250331,134500,15647297500,101200,101100,101200,101100,359
20250331,134400,15610972300,101100,101200,101200,101100,442
20250331,134300,15566251700,101200,101200,101200,101100,333
20250331,134200,15532559800,101100,101200,101200,101100,309
20250331,134100,15501291700,101200,101200,101200,101100,380
20250331,134000,15462838700,101200,101300,101300,101100,1156
20250331,133900,15345834900,101200,101300,101300,101200,1577
20250331,133800,15186220100,101300,101200,101300,101100,406
20250331,133700,15145111100,101300,101200,101300,101100,1796
20250331,133600,14963321400,101200,101300,101300,101100,956
20250331,133500,14866569200,101300,101200,101300,101100,594
20250331,133400,14806449000,101200,101200,101200,101000,348
20250331,133300,14771259200,101200,100900,101300,100800,5821
20250331,133200,14183759300,100900,100900,100900,100800,318
20250331,133100,14151679000,100900,100900,100900,100800,292
20250331,133000,14122223000,100900,100900,100900,100800,372
20250331,132900,14084699500,100800,100900,100900,100800,385
20250331,132800,14045867000,100900,100900,100900,100800,1497
20250331,132700,13894836900,101000,101000,101000,100900,141
20250331,132600,13880596300,100900,101000,101000,100900,331
20250331,132500,13847175600,101000,101000,101000,100900,286
20250331,132400,13818300500,101000,101000,101000,100900,521
20250331,132300,13765690100,101000,101000,101000,100900,352
20250331,132200,13730145000,101000,101000,101000,100900,339
20250331,132100,13695919300,101000,101000,101000,100900,273
20250331,132000,13668358900,101000,101000,101000,100900,691
20250331,131900,13598576400,100900,101000,101000,100900,322
20250331,131800,13566068300,101000,101000,101000,100900,664
20250331,131700,13499049300,101000,101000,101000,100900,233
20250331,131600,13475526000,101000,101000,101000,100900,280
20250331,131500,13447254700,101000,101000,101000,100900,203
20250331,131400,13426755500,101000,101000,101000,100900,535
20250331,131300,13372748100,101000,101000,101000,100900,534
20250331,131200,13318823200,101000,100900,101000,100900,272
20250331,131100,13291361500,101000,101100,101100,100900,1254
20250331,131000,13164702100,101100,101100,101100,101000,263
20250331,130900,13138116000,101100,101100,101100,101000,193
20250331,130800,13118603900,101100,101100,101100,101000,290
20250331,130700,13089286200,101100,101100,101100,101000,180
20250331,130600,13071089200,101100,101100,101100,101000,367
20250331,130500,13033999400,101100,101100,101100,101000,251
20250331,130400,13008629500,101100,101100,101100,101000,369
20250331,130300,12971324100,101100,101100,101100,101000,172
20250331,130200,12953935300,101100,101100,101100,101000,223
20250331,130100,12931390100,101100,101100,101100,101000,1384
20250331,130000,12791471400,101100,101100,101100,101000,247
20250331,125900,12766503000,101100,101100,101100,101000,292
20250331,125800,12736987100,101100,101100,101100,101100,138
20250331,125700,12723035300,101100,101100,101100,101000,558
20250331,125600,12666652100,101100,101100,101100,101000,272
20250331,125500,12639154900,101100,101100,101100,101000,312
20250331,125400,12607611900,101100,101100,101100,101000,260
20250331,125300,12581326900,101100,101000,101100,101000,251
20250331,125200,12555954600,101100,101100,101100,101000,264
20250331,125100,12529267600,101100,101100,101100,101000,185
20250331,125000,12510564300,101000,101100,101100,101000,483
20250331,124900,12461736700,101100,101100,101100,101000,139
20250331,124800,12447683900,101100,101100,101100,101100,292
20250331,124700,12418162700,101100,101100,101100,101000,398
20250331,124600,12377925000,101100,101100,101100,101000,197
20250331,124500,12358008900,101100,101100,101100,101000,956
20250331,124400,12261357400,101100,101100,101100,101000,257
20250331,124300,12235378400,101100,101100,101100,101000,243
20250331,124200,12210818600,101100,101100,101100,101000,281
20250331,124100,12182421700,101100,101100,101100,101000,292
20250331,124000,12152908000,101100,101100,101100,101000,270
20250331,123900,12125614500,101000,101100,101100,101000,503
20250331,123800,12074792200,101100,101100,101100,101000,281
20250331,123700,12046390700,101100,101100,101100,101000,183
20250331,123600,12027891200,101000,101100,101100,101000,147
20250331,123500,12013029900,101000,101000,101100,100900,2481
20250331,123400,11762441500,100800,101300,101300,100800,5673
20250331,123300,11188934900,101300,101300,101300,101200,234
20250331,123200,11165235300,101200,101300,101300,101200,460
20250331,123100,11118661500,101300,101300,101300,101200,453
20250331,123000,11072796900,101300,101200,101300,101200,472
20250331,122900,11024995800,101300,101300,101300,101200,221
20250331,122800,11002614900,101300,101300,101300,101200,384
20250331,122700,10963728900,101300,101300,101300,101200,410
20250331,122600,10922203100,101300,101300,101300,101200,302
20250331,122500,10891617500,101300,101300,101300,101200,199
20250331,122400,10871458900,101300,101300,101300,101200,283
20250331,122300,10842791200,101300,101300,101300,101200,325
20250331,122200,10809875300,101300,101300,101300,101200,137
20250331,122100,10795997300,101300,101300,101300,101200,249
20250331,122000,10770773700,101300,101300,101300,101200,1102
20250331,121900,10659141200,101400,101600,101600,101300,798
20250331,121800,10578134800,101600,101600,101600,101500,257
20250331,121700,10552023700,101600,101600,101600,101500,281
20250331,121600,10523479600,101600,101600,101600,101500,252
20250331,121500,10497876500,101600,101600,101600,101600,195
20250331,121400,10478064500,101600,101600,101600,101500,349
20250331,121300,10442608500,101600,101600,101600,101500,245
20250331,121200,10417718200,101600,101600,101600,101500,170
20250331,121100,10400446400,101600,101600,101600,101600,309
20250331,121000,10369052000,101600,101600,101600,101500,372
20250331,120900,10331266900,101600,101600,101600,101600,220
20250331,120800,10308914900,101600,101600,101600,101500,200
20250331,120700,10288595000,101500,101600,101600,101500,884
20250331,120600,10198823300,101600,101600,101600,101600,166
20250331,120500,10181957700,101600,101600,101600,101500,273
20250331,120400,10154227000,101600,101600,101600,101500,859
20250331,120300,10066963800,101600,101500,101600,101500,368
20250331,120200,10029588900,101600,101600,101600,101500,246
20250331,120100,10004602100,101600,101600,101600,101500,220
20250331,120000,9982256900,101600,101700,101700,101500,1494
20250331,115900,9830500600,101700,101700,101700,101600,277
20250331,115800,9802331900,101700,101600,101700,101600,250
20250331,115700,9776908800,101600,101700,101700,101600,182
20250331,115600,9758401500,101700,101700,101700,101600,530
20250331,115500,9704501200,101700,101700,101700,101600,302
20250331,115400,9673794800,101700,101700,101700,101700,267
20250331,115300,9646640900,101700,101700,101700,101600,222
20250331,115200,9624063700,101700,101600,101700,101500,1239
20250331,115100,9498141400,101600,101600,101600,101600,184
20250331,115000,9479447000,101600,101600,101600,101500,498
20250331,114900,9428853700,101600,101600,101600,101500,274
20250331,114800,9401018800,101600,101600,101600,101500,238
20250331,114700,9376843400,101600,101600,101600,101500,314
20250331,114600,9344944300,101600,101600,101600,101500,237
20250331,114500,9320870200,101600,101600,101600,101500,304
20250331,114400,9289991400,101600,101600,101600,101500,304
20250331,114300,9259109500,101600,101600,101600,101500,252
20250331,114200,9233506800,101600,101600,101600,101500,223
20250331,114100,9210850100,101600,101600,101600,101500,323
20250331,114000,9178040900,101600,101600,101600,101500,401
20250331,113900,9137305000,101600,101600,101600,101500,354
20250331,113800,9101346400,101600,101600,101600,101500,331
20250331,113700,9067720700,101600,101600,101600,101500,291
20250331,113600,9038162700,101600,101600,101600,101500,262
20250331,113500,9011549300,101500,101600,101600,101500,310
20250331,113400,8980055300,101600,101600,101600,101500,178
20250331,113300,8961971900,101600,101600,101600,101500,388
20250331,113200,8922562900,101600,101600,101600,101500,248
20250331,113100,8897375400,101500,101400,101600,101300,870
20250331,113000,8809146100,101400,101300,101400,101300,641
20250331,112900,8744202800,101300,101300,101300,101200,287
20250331,112800,8715129800,101300,101300,101300,101300,322
20250331,112700,8682511200,101300,101300,101300,101200,423
20250331,112600,8639666400,101300,101300,101300,101300,279
20250331,112500,8611403700,101300,101300,101300,101200,240
20250331,112400,8587092100,101300,101300,101300,101300,234
20250331,112300,8563387900,101300,101300,101300,101200,321
20250331,112200,8530880700,101300,101300,101300,101300,166
20250331,112100,8514064900,101300,101300,101300,101300,157
20250331,112000,8498160800,101300,101300,101300,101200,516
20250331,111900,8445890100,101300,101300,101300,101300,266
20250331,111800,8418944300,101300,101300,101300,101300,640
20250331,111700,8354112300,101300,101300,101300,101200,1465
20250331,111600,8205711800,101300,101300,101300,101200,400
20250331,111500,8165206500,101300,101300,101300,101200,181
20250331,111400,8146878100,101300,101600,101600,101200,1883
20250331,111300,7956010900,101600,101600,101600,101500,188
20250331,111200,7936914100,101600,101600,101600,101500,446
20250331,111100,7891604200,101600,101600,101600,101600,112
20250331,111000,7880225000,101600,101600,101600,101600,279
20250331,110900,7851878600,101600,101600,101600,101500,167
20250331,110800,7834914500,101600,101600,101600,101500,110
20250331,110700,7823739300,101600,101700,101700,101500,434
20250331,110600,7779639700,101700,101800,101800,101600,466
20250331,110500,7732247000,101800,101700,101800,101700,123
20250331,110400,7719727400,101800,101800,101800,101700,871
20250331,110300,7631134800,101800,101800,101800,101800,171
20250331,110200,7613727000,101800,101800,101800,101700,165
20250331,110100,7596930100,101800,101800,101800,101700,144
20250331,110000,7582272700,101800,101800,101800,101800,263
20250331,105900,7555499300,101800,101800,101800,101700,207
20250331,105800,7534427100,101800,101800,101800,101800,67
20250331,105700,7527606500,101800,101800,101800,101700,86
20250331,105600,7518853600,101700,101800,101800,101700,622
20250331,105500,7455576800,101800,101800,101800,101800,278
20250331,105400,7427276400,101800,101800,101800,101800,132
20250331,105300,7413838800,101800,101700,101800,101700,198
20250331,105200,7393687700,101700,101700,101800,101700,133
20250331,105100,7380150600,101800,101800,101800,101700,212
20250331,105000,7358580700,101800,101800,101800,101700,304
20250331,104900,7327641500,101800,101700,101800,101700,355
20250331,104800,7291535900,101700,101700,101700,101600,531
20250331,104700,7237533300,101600,101700,101700,101600,175
20250331,104600,7219740700,101700,101700,101700,101600,580
20250331,104500,7160766200,101700,101700,101700,101700,267
20250331,104400,7133612300,101700,101700,101700,101600,159
20250331,104300,7117443000,101600,101700,101700,101600,882
20250331,104200,7027824500,101700,101700,101700,101600,167
20250331,104100,7010841600,101700,101700,101700,101700,137
20250331,104000,6996908700,101700,101700,101700,101700,158
20250331,103900,6980840100,101700,101700,101700,101700,86
20250331,103800,6972093900,101700,101800,101800,101600,686
20250331,103700,6902333300,101800,101900,101900,101800,269
20250331,103600,6874944600,101900,101800,101900,101800,151
20250331,103500,6859568400,101800,101900,101900,101800,385
20250331,103400,6820353000,101900,101900,101900,101700,345
20250331,103300,6785225500,101800,101900,101900,101700,189
20250331,103200,6765981900,101800,101800,101900,101800,746
20250331,103100,6690027200,101800,101800,101800,101700,252
20250331,103000,6664387900,101800,101800,101800,101700,439
20250331,102900,6619726700,101700,101800,101800,101700,193
20250331,102800,6600083200,101800,101900,101900,101800,341
20250331,102700,6565361600,101800,101800,101900,101700,450
20250331,102600,6519548500,101700,101700,101900,101600,954
20250331,102500,6422503700,101700,101700,101700,101700,137
20250331,102400,6408570800,101700,101600,101700,101600,494
20250331,102300,6358365200,101700,101600,101700,101600,505
20250331,102200,6307051600,101600,101600,101600,101600,105
20250331,102100,6296383600,101600,101500,101600,101500,166
20250331,102000,6279524700,101600,101600,101600,101400,617
20250331,101900,6216877700,101600,101400,101600,101400,154
20250331,101800,6201240800,101500,101500,101600,101400,455
20250331,101700,6155076400,101500,101500,101700,101400,924
20250331,101600,6061263200,101500,101300,101500,101300,1339
20250331,101500,5925482800,101300,101300,101400,101200,604
20250331,101400,5864295900,101300,101400,101400,101300,208
20250331,101300,5843214300,101300,101300,101400,101300,680
20250331,101200,5774327700,101200,101300,101300,101200,246
20250331,101100,5749416900,101300,101300,101300,101200,118
20250331,101000,5737464500,101200,101300,101300,101200,168
20250331,100900,5720450500,101300,101300,101300,101200,363
20250331,100800,5683692700,101300,101200,101300,101200,234
20250331,100700,5660010100,101200,101300,101400,101200,417
20250331,100600,5617773300,101400,101300,101400,101300,383
20250331,100500,5578970100,101300,101200,101300,101100,1214
20250331,100400,5456077200,101200,101300,101300,101100,612
20250331,100300,5394139100,101300,101300,101300,101300,37
20250331,100200,5390391000,101300,101100,101400,101000,2468
20250331,100100,5140773800,101100,101100,101100,101000,188
20250331,100000,5121773300,101100,101100,101100,101000,371
20250331,095900,5084286900,101100,101100,101100,101000,364
20250331,095800,5047516900,101100,101100,101100,101000,110
20250331,095700,5036397600,101100,101100,101100,101000,449
20250331,095600,4991041200,101100,101100,101100,101000,98
20250331,095500,4981133900,101100,101100,101100,101000,349
20250331,095400,4945866200,101100,101100,101100,101000,85
20250331,095300,4937273100,101100,101100,101100,101100,51
20250331,095200,4932117000,101100,101200,101200,100900,1810
20250331,095100,4749171600,101100,101200,101200,101100,398
20250331,095000,4708922800,101100,101100,101200,101000,1232
20250331,094900,4584325500,101100,100900,101100,100900,855
20250331,094800,4498023200,100800,100900,100900,100800,246
20250331,094700,4473221000,100900,101000,101000,100800,503
20250331,094600,4422471300,100900,101000,101100,100900,587
20250331,094500,4363185700,101000,100800,101000,100700,824
20250331,094400,4280080500,100800,100700,100800,100600,240
20250331,094300,4255908600,100700,100500,100700,100500,1289
20250331,094200,4126337700,100500,100400,100500,100400,131
20250331,094100,4113174800,100500,100500,100500,100400,78
20250331,094000,4105337400,100400,100500,100500,100400,410
20250331,093900,4064160900,100400,100400,100500,100400,366
20250331,093800,4027411800,100500,100500,100500,100300,1362
20250331,093700,3890688800,100500,100400,100500,100400,516
20250331,093600,3838874400,100400,100300,100500,100300,195
20250331,093500,3819312300,100400,100200,100400,100200,1153
20250331,093400,3703632400,100300,100500,100500,100300,927
20250331,093300,3610614000,100400,100700,100700,100300,2400
20250331,093200,3369611100,100700,100500,100900,100400,1025
20250331,093100,3266544100,100500,100700,100800,100300,3819
20250331,093000,2882640000,100600,100600,100700,100600,628
20250331,092900,2819442100,100600,100450,100600,100450,1682
20250331,092800,2650394250,100400,100500,100500,100400,144
20250331,092700,2635924050,100400,100300,100500,100300,331
20250331,092600,2602681250,100400,100500,100500,100100,1426
20250331,092500,2459676450,100500,100400,100500,100400,165
20250331,092400,2443100550,100500,100500,100500,100300,948
20250331,092300,2347925650,100500,100400,100500,100400,155
20250331,092200,2332350050,100400,100600,100600,100300,509
20250331,092100,2281217650,100500,100400,100600,100300,536
20250331,092000,2227348950,100400,100600,100700,100200,1520
20250331,091900,2074663750,100600,100600,100700,100500,2213
20250331,091800,1852066650,100700,100900,100900,100600,1290
20250331,091700,1722051300,100900,101200,101200,100900,1271
20250331,091600,1593591100,101200,101200,101200,101100,146
20250331,091500,1578820600,101200,101200,101400,101100,392
20250331,091400,1539141600,101300,101300,101400,101300,600
20250331,091300,1478350600,101400,101000,101400,100900,1557
20250331,091200,1320836000,101000,101200,101200,100900,582
20250331,091100,1262006400,101200,101200,101200,101100,182
20250331,091000,1243590000,101200,100500,101300,100500,327
20250331,090900,1210582800,101300,101500,101500,100500,2401
20250331,090800,967784000,101500,101500,101600,101400,672
20250331,090700,899566600,101500,101600,101600,101400,725
20250331,090600,825995100,101600,101600,101600,101400,512
20250331,090500,774017700,101600,101500,101600,101300,706
20250331,090400,702353600,101600,101600,101600,101400,842
20250331,090300,616886300,101500,101600,101600,101200,1204
20250331,090200,494865900,101600,101800,101800,101300,439
20250331,090100,450251300,101800,102100,102100,101500,700
20250331,090000,379061000,101600,101600,102200,101100,3732