KissMeData/081000/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,147946730,10780,10780,10780,10780,98
20250331,195900,147946730,10780,10780,10780,10780,0
20250331,195800,147946730,10780,10780,10780,10780,0
20250331,195700,147946730,10780,10780,10780,10780,0
20250331,195600,147946730,10780,10780,10780,10780,0
20250331,195500,147946730,10780,10780,10780,10780,0
20250331,195400,147946730,10780,10780,10780,10780,0
20250331,195300,147946730,10780,10780,10780,10780,0
20250331,195200,147946730,10780,10780,10780,10780,0
20250331,195100,147946730,10780,10780,10780,10780,0
20250331,195000,147946730,10780,10780,10780,10780,0
20250331,194900,147946730,10780,10780,10780,10780,0
20250331,194800,147946730,10780,10780,10780,10780,0
20250331,194700,147946730,10780,10780,10780,10780,0
20250331,194600,147946730,10780,10780,10780,10780,0
20250331,194500,147946730,10780,10780,10780,10780,0
20250331,194400,147946730,10780,10780,10780,10780,0
20250331,194300,147946730,10780,10780,10780,10780,0
20250331,194200,147946730,10780,10780,10780,10780,0
20250331,194100,147946730,10780,10780,10780,10780,0
20250331,194000,147946730,10780,10780,10780,10780,0
20250331,193900,147946730,10780,10780,10780,10780,0
20250331,193800,147946730,10780,10780,10780,10780,0
20250331,193700,147946730,10780,10780,10780,10780,0
20250331,193600,147946730,10780,10780,10780,10780,0
20250331,193500,147946730,10780,10780,10780,10780,0
20250331,193400,147946730,10780,10780,10780,10780,0
20250331,193300,147946730,10780,10780,10780,10780,0
20250331,193200,147946730,10780,10780,10780,10780,0
20250331,193100,147946730,10780,10780,10780,10780,0
20250331,193000,147946730,10780,10780,10780,10780,98
20250331,192900,147946730,10780,10780,10780,10780,0
20250331,192800,147946730,10780,10780,10780,10780,0
20250331,192700,147946730,10780,10780,10780,10780,0
20250331,192600,147946730,10780,10780,10780,10780,0
20250331,192500,147946730,10780,10780,10780,10780,0
20250331,192400,147946730,10780,10780,10780,10780,0
20250331,192300,147946730,10780,10780,10780,10780,0
20250331,192200,147946730,10780,10780,10780,10780,0
20250331,192100,147946730,10780,10780,10780,10780,0
20250331,192000,147946730,10780,10780,10780,10780,0
20250331,191900,147946730,10780,10780,10780,10780,0
20250331,191800,147946730,10780,10780,10780,10780,0
20250331,191700,147946730,10780,10780,10780,10780,0
20250331,191600,147946730,10780,10780,10780,10780,0
20250331,191500,147946730,10780,10780,10780,10780,0
20250331,191400,147946730,10780,10780,10780,10780,0
20250331,191300,147946730,10780,10780,10780,10780,0
20250331,191200,147946730,10780,10780,10780,10780,0
20250331,191100,147946730,10780,10780,10780,10780,0
20250331,191000,147946730,10780,10780,10780,10780,0
20250331,190900,147946730,10780,10780,10780,10780,0
20250331,190800,147946730,10780,10780,10780,10780,0
20250331,190700,147946730,10780,10780,10780,10780,0
20250331,190600,147946730,10780,10780,10780,10780,0
20250331,190500,147946730,10780,10780,10780,10780,0
20250331,190400,147946730,10780,10780,10780,10780,0
20250331,190300,147946730,10780,10780,10780,10780,0
20250331,190200,147946730,10780,10780,10780,10780,0
20250331,190100,147946730,10780,10780,10780,10780,0
20250331,190000,147946730,10780,10780,10780,10780,98
20250331,185900,147946730,10780,10780,10780,10780,0
20250331,185800,147946730,10780,10780,10780,10780,0
20250331,185700,147946730,10780,10780,10780,10780,0
20250331,185600,147946730,10780,10780,10780,10780,0
20250331,185500,147946730,10780,10780,10780,10780,0
20250331,185400,147946730,10780,10780,10780,10780,0
20250331,185300,147946730,10780,10780,10780,10780,0
20250331,185200,147946730,10780,10780,10780,10780,0
20250331,185100,147946730,10780,10780,10780,10780,0
20250331,185000,147946730,10780,10780,10780,10780,0
20250331,184900,147946730,10780,10780,10780,10780,0
20250331,184800,147946730,10780,10780,10780,10780,0
20250331,184700,147946730,10780,10780,10780,10780,0
20250331,184600,147946730,10780,10780,10780,10780,0
20250331,184500,147946730,10780,10780,10780,10780,0
20250331,184400,147946730,10780,10780,10780,10780,0
20250331,184300,147946730,10780,10780,10780,10780,0
20250331,184200,147946730,10780,10780,10780,10780,0
20250331,184100,147946730,10780,10780,10780,10780,0
20250331,184000,147946730,10780,10780,10780,10780,0
20250331,183900,147946730,10780,10780,10780,10780,0
20250331,183800,147946730,10780,10780,10780,10780,0
20250331,183700,147946730,10780,10780,10780,10780,0
20250331,183600,147946730,10780,10780,10780,10780,0
20250331,183500,147946730,10780,10780,10780,10780,0
20250331,183400,147946730,10780,10780,10780,10780,0
20250331,183300,147946730,10780,10780,10780,10780,0
20250331,183200,147946730,10780,10780,10780,10780,0
20250331,183100,147946730,10780,10780,10780,10780,0
20250331,183000,147946730,10780,10780,10780,10780,98
20250331,182900,147946730,10780,10780,10780,10780,0
20250331,182800,147946730,10780,10780,10780,10780,0
20250331,182700,147946730,10780,10780,10780,10780,0
20250331,182600,147946730,10780,10780,10780,10780,0
20250331,182500,147946730,10780,10780,10780,10780,0
20250331,182400,147946730,10780,10780,10780,10780,0
20250331,182300,147946730,10780,10780,10780,10780,0
20250331,182200,147946730,10780,10780,10780,10780,0
20250331,182100,147946730,10780,10780,10780,10780,0
20250331,182000,147946730,10780,10780,10780,10780,0
20250331,181900,147946730,10780,10780,10780,10780,0
20250331,181800,147946730,10780,10780,10780,10780,0
20250331,181700,147946730,10780,10780,10780,10780,0
20250331,181600,147946730,10780,10780,10780,10780,0
20250331,181500,147946730,10780,10780,10780,10780,0
20250331,181400,147946730,10780,10780,10780,10780,0
20250331,181300,147946730,10780,10780,10780,10780,0
20250331,181200,147946730,10780,10780,10780,10780,0
20250331,181100,147946730,10780,10780,10780,10780,0
20250331,181000,147946730,10780,10780,10780,10780,0
20250331,180900,147946730,10780,10780,10780,10780,0
20250331,180800,147946730,10780,10780,10780,10780,0
20250331,180700,147946730,10780,10780,10780,10780,0
20250331,180600,147946730,10780,10780,10780,10780,0
20250331,180500,147946730,10780,10780,10780,10780,0
20250331,180400,147946730,10780,10780,10780,10780,0
20250331,180300,147946730,10780,10780,10780,10780,0
20250331,180200,147946730,10780,10780,10780,10780,0
20250331,180100,147946730,10780,10780,10780,10780,0
20250331,180000,147946730,10780,10780,10780,10780,98
20250331,175900,147946730,10780,10780,10780,10780,0
20250331,175800,147946730,10780,10780,10780,10780,0
20250331,175700,147946730,10780,10780,10780,10780,0
20250331,175600,147946730,10780,10780,10780,10780,0
20250331,175500,147946730,10780,10780,10780,10780,0
20250331,175400,147946730,10780,10780,10780,10780,0
20250331,175300,147946730,10780,10780,10780,10780,0
20250331,175200,147946730,10780,10780,10780,10780,0
20250331,175100,147946730,10780,10780,10780,10780,0
20250331,175000,147946730,10780,10780,10780,10780,0
20250331,174900,147946730,10780,10780,10780,10780,0
20250331,174800,147946730,10780,10780,10780,10780,0
20250331,174700,147946730,10780,10780,10780,10780,0
20250331,174600,147946730,10780,10780,10780,10780,0
20250331,174500,147946730,10780,10780,10780,10780,0
20250331,174400,147946730,10780,10780,10780,10780,0
20250331,174300,147946730,10780,10780,10780,10780,0
20250331,174200,147946730,10780,10780,10780,10780,0
20250331,174100,147946730,10780,10780,10780,10780,0
20250331,174000,147946730,10780,10780,10780,10780,0
20250331,173900,147946730,10780,10780,10780,10780,0
20250331,173800,147946730,10780,10780,10780,10780,0
20250331,173700,147946730,10780,10780,10780,10780,0
20250331,173600,147946730,10780,10780,10780,10780,0
20250331,173500,147946730,10780,10780,10780,10780,0
20250331,173400,147946730,10780,10780,10780,10780,0
20250331,173300,147946730,10780,10780,10780,10780,0
20250331,173200,147946730,10780,10780,10780,10780,0
20250331,173100,147946730,10780,10780,10780,10780,0
20250331,173000,147946730,10780,10780,10780,10780,98
20250331,172900,147946730,10780,10780,10780,10780,0
20250331,172800,147946730,10780,10780,10780,10780,0
20250331,172700,147946730,10780,10780,10780,10780,0
20250331,172600,147946730,10780,10780,10780,10780,0
20250331,172500,147946730,10780,10780,10780,10780,0
20250331,172400,147946730,10780,10780,10780,10780,0
20250331,172300,147946730,10780,10780,10780,10780,0
20250331,172200,147946730,10780,10780,10780,10780,0
20250331,172100,147946730,10780,10780,10780,10780,0
20250331,172000,147946730,10780,10780,10780,10780,0
20250331,171900,147946730,10780,10780,10780,10780,0
20250331,171800,147946730,10780,10780,10780,10780,0
20250331,171700,147946730,10780,10780,10780,10780,0
20250331,171600,147946730,10780,10780,10780,10780,0
20250331,171500,147946730,10780,10780,10780,10780,0
20250331,171400,147946730,10780,10780,10780,10780,0
20250331,171300,147946730,10780,10780,10780,10780,0
20250331,171200,147946730,10780,10780,10780,10780,0
20250331,171100,147946730,10780,10780,10780,10780,0
20250331,171000,147946730,10780,10780,10780,10780,0
20250331,170900,147946730,10780,10780,10780,10780,0
20250331,170800,147946730,10780,10780,10780,10780,0
20250331,170700,147946730,10780,10780,10780,10780,0
20250331,170600,147946730,10780,10780,10780,10780,0
20250331,170500,147946730,10780,10780,10780,10780,0
20250331,170400,147946730,10780,10780,10780,10780,0
20250331,170300,147946730,10780,10780,10780,10780,0
20250331,170200,147946730,10780,10780,10780,10780,0
20250331,170100,147946730,10780,10780,10780,10780,0
20250331,170000,147946730,10780,10780,10780,10780,98
20250331,165900,147946730,10780,10780,10780,10780,0
20250331,165800,147946730,10780,10780,10780,10780,0
20250331,165700,147946730,10780,10780,10780,10780,0
20250331,165600,147946730,10780,10780,10780,10780,0
20250331,165500,147946730,10780,10780,10780,10780,0
20250331,165400,147946730,10780,10780,10780,10780,0
20250331,165300,147946730,10780,10780,10780,10780,0
20250331,165200,147946730,10780,10780,10780,10780,0
20250331,165100,147946730,10780,10780,10780,10780,0
20250331,165000,147946730,10780,10780,10780,10780,0
20250331,164900,147946730,10780,10780,10780,10780,0
20250331,164800,147946730,10780,10780,10780,10780,0
20250331,164700,147946730,10780,10780,10780,10780,0
20250331,164600,147946730,10780,10780,10780,10780,0
20250331,164500,147946730,10780,10780,10780,10780,0
20250331,164400,147946730,10780,10780,10780,10780,0
20250331,164300,147946730,10780,10780,10780,10780,0
20250331,164200,147946730,10780,10780,10780,10780,0
20250331,164100,147946730,10780,10780,10780,10780,0
20250331,164000,147946730,10780,10780,10780,10780,0
20250331,163900,147946730,10780,10780,10780,10780,0
20250331,163800,147946730,10780,10780,10780,10780,0
20250331,163700,147946730,10780,10780,10780,10780,0
20250331,163600,147946730,10780,10780,10780,10780,0
20250331,163500,147946730,10780,10780,10780,10780,0
20250331,163400,147946730,10780,10780,10780,10780,0
20250331,163300,147946730,10780,10780,10780,10780,0
20250331,163200,147946730,10780,10780,10780,10780,0
20250331,163100,147946730,10780,10780,10780,10780,0
20250331,163000,147946730,10780,10780,10780,10780,98
20250331,162900,147946730,10780,10780,10780,10780,0
20250331,162800,147946730,10780,10780,10780,10780,0
20250331,162700,147946730,10780,10780,10780,10780,0
20250331,162600,147946730,10780,10780,10780,10780,0
20250331,162500,147946730,10780,10780,10780,10780,0
20250331,162400,147946730,10780,10780,10780,10780,0
20250331,162300,147946730,10780,10780,10780,10780,0
20250331,162200,147946730,10780,10780,10780,10780,0
20250331,162100,147946730,10780,10780,10780,10780,0
20250331,162000,147946730,10780,10780,10780,10780,0
20250331,161900,147946730,10780,10780,10780,10780,0
20250331,161800,147946730,10780,10780,10780,10780,0
20250331,161700,147946730,10780,10780,10780,10780,0
20250331,161600,147946730,10780,10780,10780,10780,0
20250331,161500,147946730,10780,10780,10780,10780,0
20250331,161400,147946730,10780,10780,10780,10780,0
20250331,161300,147946730,10780,10780,10780,10780,0
20250331,161200,147946730,10780,10780,10780,10780,0
20250331,161100,147946730,10780,10780,10780,10780,0
20250331,161000,147946730,10780,10780,10780,10780,0
20250331,160900,147946730,10780,10780,10780,10780,0
20250331,160800,147946730,10780,10780,10780,10780,0
20250331,160700,147946730,10780,10780,10780,10780,0
20250331,160600,147946730,10780,10780,10780,10780,0
20250331,160500,147946730,10780,10780,10780,10780,0
20250331,160400,147946730,10780,10780,10780,10780,0
20250331,160300,147946730,10780,10780,10780,10780,0
20250331,160200,147946730,10780,10780,10780,10780,0
20250331,160100,147946730,10780,10780,10780,10780,0
20250331,160000,147946730,10780,10780,10780,10780,98
20250331,155900,147946730,10780,10780,10780,10780,0
20250331,155800,147946730,10780,10780,10780,10780,0
20250331,155700,147946730,10780,10780,10780,10780,0
20250331,155600,147946730,10780,10780,10780,10780,0
20250331,155500,147946730,10780,10780,10780,10780,0
20250331,155400,147946730,10780,10780,10780,10780,0
20250331,155300,147946730,10780,10780,10780,10780,0
20250331,155200,147946730,10780,10780,10780,10780,0
20250331,155100,147946730,10780,10780,10780,10780,0
20250331,155000,147946730,10780,10780,10780,10780,0
20250331,154900,147946730,10780,10780,10780,10780,0
20250331,154800,147946730,10780,10780,10780,10780,0
20250331,154700,147946730,10780,10780,10780,10780,0
20250331,154600,147946730,10780,10780,10780,10780,0
20250331,154500,147946730,10780,10780,10780,10780,0
20250331,154400,147946730,10780,10780,10780,10780,0
20250331,154300,147946730,10780,10780,10780,10780,0
20250331,154200,147946730,10780,10780,10780,10780,0
20250331,154100,147946730,10780,10780,10780,10780,0
20250331,154000,147946730,10780,10780,10780,10780,0
20250331,153900,147946730,10780,10780,10780,10780,0
20250331,153800,147946730,10780,10780,10780,10780,0
20250331,153700,147946730,10780,10780,10780,10780,0
20250331,153600,147946730,10780,10780,10780,10780,0
20250331,153500,147946730,10780,10780,10780,10780,0
20250331,153400,147946730,10780,10780,10780,10780,0
20250331,153300,147946730,10780,10780,10780,10780,0
20250331,153200,147946730,10780,10780,10780,10780,0
20250331,153100,147946730,10780,10780,10780,10780,0
20250331,153000,147946730,10780,10780,10780,10780,196
20250331,152900,146890290,10720,10720,10720,10720,0
20250331,152800,146890290,10720,10720,10720,10720,0
20250331,152700,146890290,10720,10720,10720,10720,0
20250331,152600,146890290,10720,10720,10720,10720,0
20250331,152500,146890290,10720,10720,10720,10720,0
20250331,152400,146890290,10720,10720,10720,10720,0
20250331,152300,146890290,10720,10720,10720,10720,0
20250331,152200,146890290,10720,10720,10720,10720,0
20250331,152100,146890290,10720,10720,10720,10720,0
20250331,152000,146890290,10720,10720,10720,10720,0
20250331,151900,146890290,10720,10720,10720,10720,0
20250331,151800,146890290,10720,10720,10720,10720,1
20250331,151700,146879570,10700,10700,10700,10700,75
20250331,151600,146077070,10710,10710,10710,10710,0
20250331,151500,146077070,10710,10730,10730,10710,112
20250331,151400,144877510,10730,10730,10730,10730,0
20250331,151300,144877510,10730,10730,10730,10730,0
20250331,151200,144877510,10730,10730,10730,10730,0
20250331,151100,144877510,10730,10730,10730,10730,0
20250331,151000,144877510,10730,10730,10730,10730,0
20250331,150900,144877510,10730,10730,10730,10730,8
20250331,150800,144791670,10710,10710,10710,10710,0
20250331,150700,144791670,10710,10730,10730,10710,106
20250331,150600,143654390,10730,10730,10730,10720,7
20250331,150500,143579290,10730,10730,10730,10730,3
20250331,150400,143547100,10720,10720,10720,10720,0
20250331,150300,143547100,10720,10720,10720,10720,1
20250331,150200,143536380,10700,10700,10700,10700,200
20250331,150100,141396380,10700,10700,10700,10700,0
20250331,150000,141396380,10700,10700,10700,10700,320
20250331,145900,137972380,10700,10700,10700,10700,23
20250331,145800,137726280,10700,10700,10700,10700,24
20250331,145700,137469480,10700,10710,10710,10700,26
20250331,145600,137191260,10710,10710,10710,10710,0
20250331,145500,137191260,10710,10710,10710,10710,79
20250331,145400,136345170,10710,10710,10710,10710,19
20250331,145300,136141680,10710,10710,10710,10710,0
20250331,145200,136141680,10710,10710,10710,10710,0
20250331,145100,136141680,10710,10710,10710,10710,0
20250331,145000,136141680,10710,10710,10710,10710,2
20250331,144900,136120260,10710,10710,10710,10710,0
20250331,144800,136120260,10710,10710,10710,10710,0
20250331,144700,136120260,10710,10710,10710,10710,0
20250331,144600,136120260,10710,10710,10710,10710,0
20250331,144500,136120260,10710,10710,10710,10710,0
20250331,144400,136120260,10710,10710,10710,10710,0
20250331,144300,136120260,10710,10710,10710,10710,609
20250331,144200,129597870,10730,10730,10730,10730,0
20250331,144100,129597870,10730,10730,10730,10730,0
20250331,144000,129597870,10730,10730,10730,10730,0
20250331,143900,129597870,10730,10730,10730,10730,0
20250331,143800,129597870,10730,10730,10730,10730,0
20250331,143700,129597870,10730,10730,10730,10730,0
20250331,143600,129597870,10730,10730,10730,10730,13
20250331,143500,129458380,10720,10720,10720,10720,0
20250331,143400,129458380,10720,10720,10720,10720,0
20250331,143300,129458380,10720,10720,10720,10720,0
20250331,143200,129458380,10720,10720,10720,10720,1
20250331,143100,129447660,10720,10720,10720,10720,0
20250331,143000,129447660,10720,10720,10720,10720,0
20250331,142900,129447660,10720,10720,10720,10720,0
20250331,142800,129447660,10720,10720,10720,10720,0
20250331,142700,129447660,10720,10720,10720,10720,0
20250331,142600,129447660,10720,10720,10720,10720,6
20250331,142500,129383340,10700,10700,10700,10700,0
20250331,142400,129383340,10700,10700,10700,10700,0
20250331,142300,129383340,10700,10700,10700,10700,0
20250331,142200,129383340,10700,10700,10700,10700,100
20250331,142100,128313340,10750,10750,10750,10750,0
20250331,142000,128313340,10750,10750,10750,10750,0
20250331,141900,128313340,10750,10750,10750,10750,0
20250331,141800,128313340,10750,10750,10750,10750,0
20250331,141700,128313340,10750,10750,10750,10750,1
20250331,141600,128302590,10750,10750,10750,10750,0
20250331,141500,128302590,10750,10750,10750,10750,0
20250331,141400,128302590,10750,10750,10750,10750,0
20250331,141300,128302590,10750,10750,10750,10750,0
20250331,141200,128302590,10750,10750,10750,10750,0
20250331,141100,128302590,10750,10750,10750,10750,5
20250331,141000,128248840,10750,10750,10750,10750,12
20250331,140900,128119840,10750,10750,10750,10750,0
20250331,140800,128119840,10750,10750,10750,10750,0
20250331,140700,128119840,10750,10700,10750,10700,101
20250331,140600,127039090,10700,10700,10700,10700,220
20250331,140500,124685090,10700,10700,10700,10700,40
20250331,140400,124257090,10700,10710,10710,10700,500
20250331,140300,118905750,10720,10720,10720,10720,60
20250331,140200,118262550,10750,10750,10750,10750,0
20250331,140100,118262550,10750,10750,10750,10750,0
20250331,140000,118262550,10750,10750,10750,10750,0
20250331,135900,118262550,10750,10750,10750,10750,0
20250331,135800,118262550,10750,10750,10750,10750,2
20250331,135700,118241050,10750,10760,10760,10750,79
20250331,135600,117391700,10780,10780,10780,10780,0
20250331,135500,117391700,10780,10780,10780,10780,0
20250331,135400,117391700,10780,10750,10780,10750,166
20250331,135300,115607170,10750,10750,10750,10750,452
20250331,135200,110748170,10750,10750,10750,10750,0
20250331,135100,110748170,10750,10730,10750,10730,114
20250331,135000,109522950,10730,10730,10730,10730,0
20250331,134900,109522950,10730,10730,10730,10730,0
20250331,134800,109522950,10730,10730,10730,10730,0
20250331,134700,109522950,10730,10730,10730,10730,60
20250331,134600,108879150,10730,10730,10730,10730,1
20250331,134500,108868420,10730,10730,10730,10730,0
20250331,134400,108868420,10730,10730,10730,10730,0
20250331,134300,108868420,10730,10730,10730,10730,0
20250331,134200,108868420,10730,10730,10730,10730,25
20250331,134100,108600170,10750,10750,10750,10750,0
20250331,134000,108600170,10750,10750,10750,10750,10
20250331,133900,108492670,10750,10750,10750,10750,0
20250331,133800,108492670,10750,10750,10750,10750,0
20250331,133700,108492670,10750,10750,10750,10750,0
20250331,133600,108492670,10750,10750,10750,10750,120
20250331,133500,107202670,10750,10750,10750,10750,210
20250331,133400,104945170,10750,10760,10760,10750,30
20250331,133300,104622660,10750,10770,10770,10750,539
20250331,133200,98827790,10770,10770,10770,10770,0
20250331,133100,98827790,10770,10770,10770,10770,0
20250331,133000,98827790,10770,10770,10770,10770,0
20250331,132900,98827790,10770,10770,10770,10770,0
20250331,132800,98827790,10770,10770,10770,10770,0
20250331,132700,98827790,10770,10770,10770,10770,7
20250331,132600,98752400,10780,10780,10780,10780,0
20250331,132500,98752400,10780,10780,10780,10780,0
20250331,132400,98752400,10780,10780,10780,10780,0
20250331,132300,98752400,10780,10780,10780,10780,0
20250331,132200,98752400,10780,10780,10780,10780,0
20250331,132100,98752400,10780,10780,10780,10780,0
20250331,132000,98752400,10780,10780,10780,10780,0
20250331,131900,98752400,10780,10780,10780,10780,0
20250331,131800,98752400,10780,10760,10780,10760,100
20250331,131700,97675580,10750,10750,10750,10750,589
20250331,131600,91343830,10750,10750,10750,10750,11
20250331,131500,91225580,10750,10750,10750,10750,0
20250331,131400,91225580,10750,10750,10750,10750,1
20250331,131300,91214830,10750,10750,10750,10750,1
20250331,131200,91204080,10750,10750,10750,10750,635
20250331,131100,84377830,10750,10750,10750,10750,11
20250331,131000,84259580,10780,10780,10780,10780,0
20250331,130900,84259580,10780,10780,10780,10780,0
20250331,130800,84259580,10780,10780,10780,10780,0
20250331,130700,84259580,10780,10780,10780,10780,1
20250331,130600,84248800,10780,10780,10780,10780,13
20250331,130500,84108660,10750,10750,10750,10750,0
20250331,130400,84108660,10750,10750,10750,10750,0
20250331,130300,84108660,10750,10750,10750,10750,0
20250331,130200,84108660,10750,10750,10750,10750,0
20250331,130100,84108660,10750,10750,10750,10750,0
20250331,130000,84108660,10750,10780,10780,10750,505
20250331,125900,78679840,10770,10770,10770,10770,0
20250331,125800,78679840,10770,10770,10770,10770,0
20250331,125700,78679840,10770,10770,10770,10770,0
20250331,125600,78679840,10770,10770,10770,10770,0
20250331,125500,78679840,10770,10780,10780,10770,233
20250331,125400,76170420,10780,10780,10780,10780,0
20250331,125300,76170420,10780,10780,10780,10780,0
20250331,125200,76170420,10780,10780,10780,10780,1
20250331,125100,76159640,10770,10770,10770,10770,0
20250331,125000,76159640,10770,10770,10770,10770,0
20250331,124900,76159640,10770,10770,10770,10770,46
20250331,124800,75664220,10780,10780,10780,10780,0
20250331,124700,75664220,10780,10780,10780,10780,0
20250331,124600,75664220,10780,10780,10780,10780,3
20250331,124500,75631880,10780,10780,10780,10780,0
20250331,124400,75631880,10780,10780,10780,10780,0
20250331,124300,75631880,10780,10770,10780,10770,6
20250331,124200,75567210,10780,10780,10780,10780,10
20250331,124100,75459410,10780,10780,10780,10780,1
20250331,124000,75448630,10810,10810,10810,10810,0
20250331,123900,75448630,10810,10810,10810,10810,0
20250331,123800,75448630,10810,10810,10810,10810,0
20250331,123700,75448630,10810,10810,10810,10810,0
20250331,123600,75448630,10810,10810,10810,10810,1
20250331,123500,75437820,10760,10760,10760,10760,0
20250331,123400,75437820,10760,10760,10760,10760,0
20250331,123300,75437820,10760,10760,10760,10760,0
20250331,123200,75437820,10760,10760,10760,10760,12
20250331,123100,75308700,10800,10800,10800,10800,0
20250331,123000,75308700,10800,10800,10800,10800,329
20250331,122900,71755500,10810,10810,10810,10810,1
20250331,122800,71744690,10810,10810,10810,10810,0
20250331,122700,71744690,10810,10810,10810,10810,0
20250331,122600,71744690,10810,10810,10810,10810,1
20250331,122500,71733880,10800,10800,10800,10800,0
20250331,122400,71733880,10800,10800,10800,10800,0
20250331,122300,71733880,10800,10800,10800,10800,0
20250331,122200,71733880,10800,10800,10800,10800,0
20250331,122100,71733880,10800,10800,10800,10800,0
20250331,122000,71733880,10800,10810,10810,10800,11
20250331,121900,71615070,10810,10810,10810,10810,10
20250331,121800,71506970,10800,10800,10810,10800,61
20250331,121700,70848160,10800,10790,10800,10790,156
20250331,121600,69163660,10770,10770,10770,10770,0
20250331,121500,69163660,10770,10770,10770,10770,0
20250331,121400,69163660,10770,10750,10770,10750,174
20250331,121300,67291230,10730,10750,10750,10730,20
20250331,121200,67076430,10710,10710,10710,10710,0
20250331,121100,67076430,10710,10710,10710,10710,11
20250331,121000,66958620,10710,10710,10750,10710,116
20250331,120900,65714860,10720,10720,10720,10720,1
20250331,120800,65704140,10740,10740,10740,10740,0
20250331,120700,65704140,10740,10740,10740,10740,0
20250331,120600,65704140,10740,10740,10740,10740,2
20250331,120500,65682660,10740,10740,10740,10740,5
20250331,120400,65628960,10720,10720,10720,10720,0
20250331,120300,65628960,10720,10730,10730,10720,69
20250331,120200,64888810,10740,10750,10750,10740,252
20250331,120100,62182320,10790,10790,10790,10790,0
20250331,120000,62182320,10790,10790,10790,10790,0
20250331,115900,62182320,10790,10790,10790,10790,0
20250331,115800,62182320,10790,10740,10790,10740,5
20250331,115700,62128570,10760,10740,10760,10740,2
20250331,115600,62107070,10740,10740,10740,10740,0
20250331,115500,62107070,10740,10740,10740,10740,1
20250331,115400,62096330,10750,10750,10750,10750,0
20250331,115300,62096330,10750,10750,10750,10750,33
20250331,115200,61741580,10760,10770,10770,10760,22
20250331,115100,61504850,10770,10770,10770,10770,0
20250331,115000,61504850,10770,10770,10770,10770,0
20250331,114900,61504850,10770,10770,10770,10770,1
20250331,114800,61494080,10800,10800,10800,10800,0
20250331,114700,61494080,10800,10800,10800,10800,0
20250331,114600,61494080,10800,10800,10800,10800,0
20250331,114500,61494080,10800,10800,10800,10800,0
20250331,114400,61494080,10800,10800,10800,10800,10
20250331,114300,61386080,10800,10800,10800,10800,0
20250331,114200,61386080,10800,10800,10800,10800,0
20250331,114100,61386080,10800,10800,10800,10800,0
20250331,114000,61386080,10800,10800,10800,10800,0
20250331,113900,61386080,10800,10800,10800,10800,0
20250331,113800,61386080,10800,10800,10800,10800,0
20250331,113700,61386080,10800,10800,10800,10800,5
20250331,113600,61332080,10750,10750,10750,10750,1
20250331,113500,61321330,10750,10750,10750,10750,0
20250331,113400,61321330,10750,10750,10750,10750,4
20250331,113300,61278330,10750,10750,10750,10750,0
20250331,113200,61278330,10750,10750,10750,10750,20
20250331,113100,61063330,10820,10820,10820,10820,0
20250331,113000,61063330,10820,10820,10820,10820,0
20250331,112900,61063330,10820,10820,10820,10820,10
20250331,112800,60955130,10760,10760,10760,10760,5
20250331,112700,60901330,10770,10830,10830,10770,6
20250331,112600,60836410,10750,10750,10750,10750,0
20250331,112500,60836410,10750,10750,10750,10750,5
20250331,112400,60782660,10750,10750,10750,10750,0
20250331,112300,60782660,10750,10750,10750,10750,0
20250331,112200,60782660,10750,10750,10750,10750,0
20250331,112100,60782660,10750,10750,10750,10750,0
20250331,112000,60782660,10750,10750,10750,10750,0
20250331,111900,60782660,10750,10770,10770,10750,46
20250331,111800,60288090,10860,10860,10860,10860,0
20250331,111700,60288090,10860,10860,10860,10860,0
20250331,111600,60288090,10860,10860,10860,10860,12
20250331,111500,60157770,10750,10750,10750,10750,0
20250331,111400,60157770,10750,10750,10750,10750,0
20250331,111300,60157770,10750,10770,10770,10750,437
20250331,111200,55459420,10750,10750,10750,10750,0
20250331,111100,55459420,10750,10750,10750,10750,0
20250331,111000,55459420,10750,10750,10750,10750,0
20250331,110900,55459420,10750,10750,10750,10750,0
20250331,110800,55459420,10750,10750,10750,10750,0
20250331,110700,55459420,10750,10750,10750,10750,0
20250331,110600,55459420,10750,10750,10750,10750,0
20250331,110500,55459420,10750,10750,10750,10750,0
20250331,110400,55459420,10750,10750,10750,10750,0
20250331,110300,55459420,10750,10750,10750,10750,0
20250331,110200,55459420,10750,10750,10750,10750,0
20250331,110100,55459420,10750,10750,10750,10750,0
20250331,110000,55459420,10750,10770,10770,10750,349
20250331,105900,51707160,10860,10860,10860,10860,0
20250331,105800,51707160,10860,10860,10860,10860,0
20250331,105700,51707160,10860,10860,10860,10860,0
20250331,105600,51707160,10860,10860,10860,10790,4
20250331,105500,51663790,10870,10870,10870,10870,1
20250331,105400,51652920,10900,10900,10900,10900,0
20250331,105300,51652920,10900,10900,10900,10900,0
20250331,105200,51652920,10900,10900,10900,10900,0
20250331,105100,51652920,10900,10900,10900,10900,0
20250331,105000,51652920,10900,10900,10900,10900,0
20250331,104900,51652920,10900,10900,10900,10900,0
20250331,104800,51652920,10900,10900,10900,10900,0
20250331,104700,51652920,10900,10900,10900,10900,0
20250331,104600,51652920,10900,10900,10900,10900,0
20250331,104500,51652920,10900,10900,10900,10900,0
20250331,104400,51652920,10900,10900,10900,10900,0
20250331,104300,51652920,10900,10900,10900,10900,0
20250331,104200,51652920,10900,10900,10900,10900,0
20250331,104100,51652920,10900,10900,10900,10900,0
20250331,104000,51652920,10900,10900,10900,10900,3
20250331,103900,51620220,10900,10900,10900,10900,0
20250331,103800,51620220,10900,10870,10900,10870,29
20250331,103700,51304770,10860,10860,10860,10860,0
20250331,103600,51304770,10860,10860,10860,10860,0
20250331,103500,51304770,10860,10860,10860,10860,0
20250331,103400,51304770,10860,10860,10860,10860,1
20250331,103300,51293910,10860,10860,10860,10860,0
20250331,103200,51293910,10860,10860,10860,10860,721
20250331,103100,43463850,10860,10860,10860,10860,0
20250331,103000,43463850,10860,10720,10860,10720,94
20250331,102900,42455220,10720,10720,10720,10720,0
20250331,102800,42455220,10720,10720,10720,10720,0
20250331,102700,42455220,10720,10720,10720,10720,0
20250331,102600,42455220,10720,10720,10720,10720,49
20250331,102500,41929940,10730,10730,10730,10730,14
20250331,102400,41779720,10730,10740,10740,10730,47
20250331,102300,41275000,10760,10760,10760,10760,1
20250331,102200,41264240,10760,10760,10760,10760,0
20250331,102100,41264240,10760,10770,10770,10760,43
20250331,102000,40801510,10770,10770,10770,10770,0
20250331,101900,40801510,10770,10810,10810,10770,199
20250331,101800,38656680,10820,10870,10880,10820,6
20250331,101700,38591470,10810,10810,10810,10810,0
20250331,101600,38591470,10810,10810,10810,10810,0
20250331,101500,38591470,10810,10810,10810,10810,0
20250331,101400,38591470,10810,10810,10810,10810,0
20250331,101300,38591470,10810,10810,10810,10810,0
20250331,101200,38591470,10810,10810,10810,10810,0
20250331,101100,38591470,10810,10860,10870,10810,92
20250331,101000,37592240,10860,10860,10860,10860,0
20250331,100900,37592240,10860,10860,10860,10860,0
20250331,100800,37592240,10860,10860,10860,10860,36
20250331,100700,37201280,10860,10860,10860,10860,10
20250331,100600,37092680,10860,10860,10860,10860,9
20250331,100500,36994940,10840,10840,10840,10840,0
20250331,100400,36994940,10840,10840,10840,10840,0
20250331,100300,36994940,10840,10840,10840,10840,0
20250331,100200,36994940,10840,10840,10840,10840,0
20250331,100100,36994940,10840,10840,10840,10840,301
20250331,100000,33732100,10830,10830,10830,10830,0
20250331,095900,33732100,10830,10830,10830,10830,0
20250331,095800,33732100,10830,10820,10830,10820,10
20250331,095700,33623880,10820,10820,10820,10820,0
20250331,095600,33623880,10820,10820,10820,10820,2
20250331,095500,33602240,10760,10770,10770,10760,13
20250331,095400,33462350,10760,10760,10760,10760,0
20250331,095300,33462350,10760,10760,10760,10760,0
20250331,095200,33462350,10760,10760,10760,10760,0
20250331,095100,33462350,10760,10760,10760,10760,15
20250331,095000,33300950,10690,10720,10720,10690,104
20250331,094900,32188170,10720,10720,10720,10720,15
20250331,094800,32027370,10740,10740,10740,10740,4
20250331,094700,31984410,10760,10760,10760,10760,0
20250331,094600,31984410,10760,10760,10760,10760,0
20250331,094500,31984410,10760,10810,10810,10760,23
20250331,094400,31736660,10810,10810,10810,10810,2
20250331,094300,31715040,10810,10810,10810,10810,0
20250331,094200,31715040,10810,10810,10810,10810,1
20250331,094100,31704230,10810,10810,10810,10810,1
20250331,094000,31693420,10820,10820,10830,10820,5
20250331,093900,31639300,10720,10720,10720,10720,0
20250331,093800,31639300,10720,10720,10720,10720,28
20250331,093700,31339140,10720,10820,10820,10720,11
20250331,093600,31221070,10820,10820,10820,10820,5
20250331,093500,31166970,10820,10820,10820,10820,11
20250331,093400,31047950,10820,10820,10820,10820,0
20250331,093300,31047950,10820,10820,10820,10820,3
20250331,093200,31015490,10820,10800,10820,10800,4
20250331,093100,30972270,10830,10830,10830,10830,2
20250331,093000,30950610,10830,10830,10830,10830,2
20250331,092900,30928950,10830,10830,10830,10830,0
20250331,092800,30928950,10830,10830,10830,10830,2
20250331,092700,30907290,10830,10830,10830,10830,1
20250331,092600,30896460,10830,10830,10830,10830,21
20250331,092500,30669030,10830,10710,10830,10710,5
20250331,092400,30615360,10700,10700,10700,10700,0
20250331,092300,30615360,10700,10700,10700,10700,0
20250331,092200,30615360,10700,10700,10700,10700,0
20250331,092100,30615360,10700,10710,10710,10700,90
20250331,092000,29651850,10700,10700,10700,10700,0
20250331,091900,29651850,10700,10700,10700,10700,0
20250331,091800,29651850,10700,10700,10700,10700,0
20250331,091700,29651850,10700,10750,10790,10700,157
20250331,091600,27968860,10790,10790,10790,10790,1
20250331,091500,27958070,10790,10780,10790,10780,3
20250331,091400,27925710,10780,10780,10780,10780,2
20250331,091300,27904150,10790,10800,10800,10790,3
20250331,091200,27871770,10830,10830,10830,10830,1
20250331,091100,27860940,10830,10830,10830,10830,10
20250331,091000,27752640,10830,10830,10830,10830,2
20250331,090900,27730980,10830,10830,10830,10830,1
20250331,090800,27720150,10790,10670,10790,10670,842
20250331,090700,18719430,10670,10650,10670,10640,27
20250331,090600,18431810,10680,10680,10680,10680,57
20250331,090500,17823050,10700,10680,10700,10680,2
20250331,090400,17801670,10680,10750,10750,10680,21
20250331,090300,17576440,10740,10740,10740,10740,0
20250331,090200,17576440,10740,10740,10740,10740,6
20250331,090100,17512000,10740,10920,10920,10720,88
20250331,090000,16558600,10960,10510,11010,10510,1572