KissMeData/267270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204200,4480552850,65700,65700,65700,65700,2334
20250331,204100,4480552850,65700,65700,65700,65700,0
20250331,204000,4480552850,65700,65700,65700,65700,0
20250331,203900,4480552850,65700,65700,65700,65700,0
20250331,203800,4480552850,65700,65700,65700,65700,0
20250331,203700,4480552850,65700,65700,65700,65700,0
20250331,203600,4480552850,65700,65700,65700,65700,0
20250331,203500,4480552850,65700,65700,65700,65700,0
20250331,203400,4480552850,65700,65700,65700,65700,0
20250331,203300,4480552850,65700,65700,65700,65700,0
20250331,203200,4480552850,65700,65700,65700,65700,0
20250331,203100,4480552850,65700,65700,65700,65700,0
20250331,203000,4480552850,65700,65700,65700,65700,0
20250331,202900,4480552850,65700,65700,65700,65700,0
20250331,202800,4480552850,65700,65700,65700,65700,0
20250331,202700,4480552850,65700,65700,65700,65700,0
20250331,202600,4480552850,65700,65700,65700,65700,0
20250331,202500,4480552850,65700,65700,65700,65700,0
20250331,202400,4480552850,65700,65700,65700,65700,0
20250331,202300,4480552850,65700,65700,65700,65700,0
20250331,202200,4480552850,65700,65700,65700,65700,0
20250331,202100,4480552850,65700,65700,65700,65700,0
20250331,202000,4480552850,65700,65700,65700,65700,0
20250331,201900,4480552850,65700,65700,65700,65700,0
20250331,201800,4480552850,65700,65700,65700,65700,0
20250331,201700,4480552850,65700,65700,65700,65700,0
20250331,201600,4480552850,65700,65700,65700,65700,0
20250331,201500,4480552850,65700,65700,65700,65700,0
20250331,201400,4480552850,65700,65700,65700,65700,0
20250331,201300,4480552850,65700,65700,65700,65700,0
20250331,201200,4480552850,65700,65700,65700,65700,2334
20250331,201100,4480552850,65700,65700,65700,65700,0
20250331,201000,4480552850,65700,65700,65700,65700,0
20250331,200900,4480552850,65700,65700,65700,65700,0
20250331,200800,4480552850,65700,65700,65700,65700,0
20250331,200700,4480552850,65700,65700,65700,65700,0
20250331,200600,4480552850,65700,65700,65700,65700,0
20250331,200500,4480552850,65700,65700,65700,65700,0
20250331,200400,4480552850,65700,65700,65700,65700,0
20250331,200300,4480552850,65700,65700,65700,65700,0
20250331,200200,4480552850,65700,65700,65700,65700,0
20250331,200100,4480552850,65700,65700,65700,65700,0
20250331,200000,4480552850,65700,65700,65700,65700,0
20250331,195900,4480552850,65700,65700,65700,65700,0
20250331,195800,4480552850,65700,65700,65700,65700,0
20250331,195700,4480552850,65700,65700,65700,65700,0
20250331,195600,4480552850,65700,65700,65700,65700,0
20250331,195500,4480552850,65700,65700,65700,65700,0
20250331,195400,4480552850,65700,65700,65700,65700,0
20250331,195300,4480552850,65700,65700,65700,65700,0
20250331,195200,4480552850,65700,65700,65700,65700,0
20250331,195100,4480552850,65700,65700,65700,65700,0
20250331,195000,4480552850,65700,65700,65700,65700,0
20250331,194900,4480552850,65700,65700,65700,65700,0
20250331,194800,4480552850,65700,65700,65700,65700,0
20250331,194700,4480552850,65700,65700,65700,65700,0
20250331,194600,4480552850,65700,65700,65700,65700,0
20250331,194500,4480552850,65700,65700,65700,65700,0
20250331,194400,4480552850,65700,65700,65700,65700,0
20250331,194300,4480552850,65700,65700,65700,65700,0
20250331,194200,4480552850,65700,65700,65700,65700,2334
20250331,194100,4480552850,65700,65700,65700,65700,0
20250331,194000,4480552850,65700,65700,65700,65700,0
20250331,193900,4480552850,65700,65700,65700,65700,0
20250331,193800,4480552850,65700,65700,65700,65700,0
20250331,193700,4480552850,65700,65700,65700,65700,0
20250331,193600,4480552850,65700,65700,65700,65700,0
20250331,193500,4480552850,65700,65700,65700,65700,0
20250331,193400,4480552850,65700,65700,65700,65700,0
20250331,193300,4480552850,65700,65700,65700,65700,0
20250331,193200,4480552850,65700,65700,65700,65700,0
20250331,193100,4480552850,65700,65700,65700,65700,0
20250331,193000,4480552850,65700,65700,65700,65700,0
20250331,192900,4480552850,65700,65700,65700,65700,0
20250331,192800,4480552850,65700,65700,65700,65700,0
20250331,192700,4480552850,65700,65700,65700,65700,0
20250331,192600,4480552850,65700,65700,65700,65700,0
20250331,192500,4480552850,65700,65700,65700,65700,0
20250331,192400,4480552850,65700,65700,65700,65700,0
20250331,192300,4480552850,65700,65700,65700,65700,0
20250331,192200,4480552850,65700,65700,65700,65700,0
20250331,192100,4480552850,65700,65700,65700,65700,0
20250331,192000,4480552850,65700,65700,65700,65700,0
20250331,191900,4480552850,65700,65700,65700,65700,0
20250331,191800,4480552850,65700,65700,65700,65700,0
20250331,191700,4480552850,65700,65700,65700,65700,0
20250331,191600,4480552850,65700,65700,65700,65700,0
20250331,191500,4480552850,65700,65700,65700,65700,0
20250331,191400,4480552850,65700,65700,65700,65700,0
20250331,191300,4480552850,65700,65700,65700,65700,0
20250331,191200,4480552850,65700,65700,65700,65700,2334
20250331,191100,4480552850,65700,65700,65700,65700,0
20250331,191000,4480552850,65700,65700,65700,65700,0
20250331,190900,4480552850,65700,65700,65700,65700,0
20250331,190800,4480552850,65700,65700,65700,65700,0
20250331,190700,4480552850,65700,65700,65700,65700,0
20250331,190600,4480552850,65700,65700,65700,65700,0
20250331,190500,4480552850,65700,65700,65700,65700,0
20250331,190400,4480552850,65700,65700,65700,65700,0
20250331,190300,4480552850,65700,65700,65700,65700,0
20250331,190200,4480552850,65700,65700,65700,65700,0
20250331,190100,4480552850,65700,65700,65700,65700,0
20250331,190000,4480552850,65700,65700,65700,65700,0
20250331,185900,4480552850,65700,65700,65700,65700,0
20250331,185800,4480552850,65700,65700,65700,65700,0
20250331,185700,4480552850,65700,65700,65700,65700,0
20250331,185600,4480552850,65700,65700,65700,65700,0
20250331,185500,4480552850,65700,65700,65700,65700,0
20250331,185400,4480552850,65700,65700,65700,65700,0
20250331,185300,4480552850,65700,65700,65700,65700,0
20250331,185200,4480552850,65700,65700,65700,65700,0
20250331,185100,4480552850,65700,65700,65700,65700,0
20250331,185000,4480552850,65700,65700,65700,65700,0
20250331,184900,4480552850,65700,65700,65700,65700,0
20250331,184800,4480552850,65700,65700,65700,65700,0
20250331,184700,4480552850,65700,65700,65700,65700,0
20250331,184600,4480552850,65700,65700,65700,65700,0
20250331,184500,4480552850,65700,65700,65700,65700,0
20250331,184400,4480552850,65700,65700,65700,65700,0
20250331,184300,4480552850,65700,65700,65700,65700,0
20250331,184200,4480552850,65700,65700,65700,65700,2334
20250331,184100,4480552850,65700,65700,65700,65700,0
20250331,184000,4480552850,65700,65700,65700,65700,0
20250331,183900,4480552850,65700,65700,65700,65700,0
20250331,183800,4480552850,65700,65700,65700,65700,0
20250331,183700,4480552850,65700,65700,65700,65700,0
20250331,183600,4480552850,65700,65700,65700,65700,0
20250331,183500,4480552850,65700,65700,65700,65700,0
20250331,183400,4480552850,65700,65700,65700,65700,0
20250331,183300,4480552850,65700,65700,65700,65700,0
20250331,183200,4480552850,65700,65700,65700,65700,0
20250331,183100,4480552850,65700,65700,65700,65700,0
20250331,183000,4480552850,65700,65700,65700,65700,0
20250331,182900,4480552850,65700,65700,65700,65700,0
20250331,182800,4480552850,65700,65700,65700,65700,0
20250331,182700,4480552850,65700,65700,65700,65700,0
20250331,182600,4480552850,65700,65700,65700,65700,0
20250331,182500,4480552850,65700,65700,65700,65700,0
20250331,182400,4480552850,65700,65700,65700,65700,0
20250331,182300,4480552850,65700,65700,65700,65700,0
20250331,182200,4480552850,65700,65700,65700,65700,0
20250331,182100,4480552850,65700,65700,65700,65700,0
20250331,182000,4480552850,65700,65700,65700,65700,0
20250331,181900,4480552850,65700,65700,65700,65700,0
20250331,181800,4480552850,65700,65700,65700,65700,0
20250331,181700,4480552850,65700,65700,65700,65700,0
20250331,181600,4480552850,65700,65700,65700,65700,0
20250331,181500,4480552850,65700,65700,65700,65700,0
20250331,181400,4480552850,65700,65700,65700,65700,0
20250331,181300,4480552850,65700,65700,65700,65700,0
20250331,181200,4480552850,65700,65700,65700,65700,2334
20250331,181100,4480552850,65700,65700,65700,65700,0
20250331,181000,4480552850,65700,65700,65700,65700,0
20250331,180900,4480552850,65700,65700,65700,65700,0
20250331,180800,4480552850,65700,65700,65700,65700,0
20250331,180700,4480552850,65700,65700,65700,65700,0
20250331,180600,4480552850,65700,65700,65700,65700,0
20250331,180500,4480552850,65700,65700,65700,65700,0
20250331,180400,4480552850,65700,65700,65700,65700,0
20250331,180300,4480552850,65700,65700,65700,65700,0
20250331,180200,4480552850,65700,65700,65700,65700,0
20250331,180100,4480552850,65700,65700,65700,65700,0
20250331,180000,4480552850,65700,65700,65700,65700,0
20250331,175900,4480552850,65700,65700,65700,65700,0
20250331,175800,4480552850,65700,65700,65700,65700,0
20250331,175700,4480552850,65700,65700,65700,65700,0
20250331,175600,4480552850,65700,65700,65700,65700,0
20250331,175500,4480552850,65700,65700,65700,65700,0
20250331,175400,4480552850,65700,65700,65700,65700,0
20250331,175300,4480552850,65700,65700,65700,65700,0
20250331,175200,4480552850,65700,65700,65700,65700,0
20250331,175100,4480552850,65700,65700,65700,65700,0
20250331,175000,4480552850,65700,65700,65700,65700,0
20250331,174900,4480552850,65700,65700,65700,65700,0
20250331,174800,4480552850,65700,65700,65700,65700,0
20250331,174700,4480552850,65700,65700,65700,65700,0
20250331,174600,4480552850,65700,65700,65700,65700,0
20250331,174500,4480552850,65700,65700,65700,65700,0
20250331,174400,4480552850,65700,65700,65700,65700,0
20250331,174300,4480552850,65700,65700,65700,65700,0
20250331,174200,4480552850,65700,65700,65700,65700,2334
20250331,174100,4480552850,65700,65700,65700,65700,0
20250331,174000,4480552850,65700,65700,65700,65700,0
20250331,173900,4480552850,65700,65700,65700,65700,0
20250331,173800,4480552850,65700,65700,65700,65700,0
20250331,173700,4480552850,65700,65700,65700,65700,0
20250331,173600,4480552850,65700,65700,65700,65700,0
20250331,173500,4480552850,65700,65700,65700,65700,0
20250331,173400,4480552850,65700,65700,65700,65700,0
20250331,173300,4480552850,65700,65700,65700,65700,0
20250331,173200,4480552850,65700,65700,65700,65700,0
20250331,173100,4480552850,65700,65700,65700,65700,0
20250331,173000,4480552850,65700,65700,65700,65700,0
20250331,172900,4480552850,65700,65700,65700,65700,0
20250331,172800,4480552850,65700,65700,65700,65700,0
20250331,172700,4480552850,65700,65700,65700,65700,0
20250331,172600,4480552850,65700,65700,65700,65700,0
20250331,172500,4480552850,65700,65700,65700,65700,0
20250331,172400,4480552850,65700,65700,65700,65700,0
20250331,172300,4480552850,65700,65700,65700,65700,0
20250331,172200,4480552850,65700,65700,65700,65700,0
20250331,172100,4480552850,65700,65700,65700,65700,0
20250331,172000,4480552850,65700,65700,65700,65700,0
20250331,171900,4480552850,65700,65700,65700,65700,0
20250331,171800,4480552850,65700,65700,65700,65700,0
20250331,171700,4480552850,65700,65700,65700,65700,0
20250331,171600,4480552850,65700,65700,65700,65700,0
20250331,171500,4480552850,65700,65700,65700,65700,0
20250331,171400,4480552850,65700,65700,65700,65700,0
20250331,171300,4480552850,65700,65700,65700,65700,0
20250331,171200,4480552850,65700,65700,65700,65700,2334
20250331,171100,4480552850,65700,65700,65700,65700,0
20250331,171000,4480552850,65700,65700,65700,65700,0
20250331,170900,4480552850,65700,65700,65700,65700,0
20250331,170800,4480552850,65700,65700,65700,65700,0
20250331,170700,4480552850,65700,65700,65700,65700,0
20250331,170600,4480552850,65700,65700,65700,65700,0
20250331,170500,4480552850,65700,65700,65700,65700,0
20250331,170400,4480552850,65700,65700,65700,65700,0
20250331,170300,4480552850,65700,65700,65700,65700,0
20250331,170200,4480552850,65700,65700,65700,65700,0
20250331,170100,4480552850,65700,65700,65700,65700,0
20250331,170000,4480552850,65700,65700,65700,65700,0
20250331,165900,4480552850,65700,65700,65700,65700,0
20250331,165800,4480552850,65700,65700,65700,65700,0
20250331,165700,4480552850,65700,65700,65700,65700,0
20250331,165600,4480552850,65700,65700,65700,65700,0
20250331,165500,4480552850,65700,65700,65700,65700,0
20250331,165400,4480552850,65700,65700,65700,65700,0
20250331,165300,4480552850,65700,65700,65700,65700,0
20250331,165200,4480552850,65700,65700,65700,65700,0
20250331,165100,4480552850,65700,65700,65700,65700,0
20250331,165000,4480552850,65700,65700,65700,65700,0
20250331,164900,4480552850,65700,65700,65700,65700,0
20250331,164800,4480552850,65700,65700,65700,65700,0
20250331,164700,4480552850,65700,65700,65700,65700,0
20250331,164600,4480552850,65700,65700,65700,65700,0
20250331,164500,4480552850,65700,65700,65700,65700,0
20250331,164400,4480552850,65700,65700,65700,65700,0
20250331,164300,4480552850,65700,65700,65700,65700,0
20250331,164200,4480552850,65700,65700,65700,65700,2334
20250331,164100,4480552850,65700,65700,65700,65700,0
20250331,164000,4480552850,65700,65700,65700,65700,0
20250331,163900,4480552850,65700,65700,65700,65700,0
20250331,163800,4480552850,65700,65700,65700,65700,0
20250331,163700,4480552850,65700,65700,65700,65700,0
20250331,163600,4480552850,65700,65700,65700,65700,0
20250331,163500,4480552850,65700,65700,65700,65700,0
20250331,163400,4480552850,65700,65700,65700,65700,0
20250331,163300,4480552850,65700,65700,65700,65700,0
20250331,163200,4480552850,65700,65700,65700,65700,0
20250331,163100,4480552850,65700,65700,65700,65700,0
20250331,163000,4480552850,65700,65700,65700,65700,0
20250331,162900,4480552850,65700,65700,65700,65700,0
20250331,162800,4480552850,65700,65700,65700,65700,0
20250331,162700,4480552850,65700,65700,65700,65700,0
20250331,162600,4480552850,65700,65700,65700,65700,0
20250331,162500,4480552850,65700,65700,65700,65700,0
20250331,162400,4480552850,65700,65700,65700,65700,0
20250331,162300,4480552850,65700,65700,65700,65700,0
20250331,162200,4480552850,65700,65700,65700,65700,0
20250331,162100,4480552850,65700,65700,65700,65700,0
20250331,162000,4480552850,65700,65700,65700,65700,0
20250331,161900,4480552850,65700,65700,65700,65700,0
20250331,161800,4480552850,65700,65700,65700,65700,0
20250331,161700,4480552850,65700,65700,65700,65700,0
20250331,161600,4480552850,65700,65700,65700,65700,0
20250331,161500,4480552850,65700,65700,65700,65700,0
20250331,161400,4480552850,65700,65700,65700,65700,0
20250331,161300,4480552850,65700,65700,65700,65700,0
20250331,161200,4480552850,65700,65700,65700,65700,2334
20250331,161100,4480552850,65700,65700,65700,65700,0
20250331,161000,4480552850,65700,65700,65700,65700,0
20250331,160900,4480552850,65700,65700,65700,65700,0
20250331,160800,4480552850,65700,65700,65700,65700,0
20250331,160700,4480552850,65700,65700,65700,65700,0
20250331,160600,4480552850,65700,65700,65700,65700,0
20250331,160500,4480552850,65700,65700,65700,65700,0
20250331,160400,4480552850,65700,65700,65700,65700,0
20250331,160300,4480552850,65700,65700,65700,65700,0
20250331,160200,4480552850,65700,65700,65700,65700,0
20250331,160100,4480552850,65700,65700,65700,65700,0
20250331,160000,4480552850,65700,65700,65700,65700,0
20250331,155900,4480552850,65700,65700,65700,65700,0
20250331,155800,4480552850,65700,65700,65700,65700,0
20250331,155700,4480552850,65700,65700,65700,65700,0
20250331,155600,4480552850,65700,65700,65700,65700,0
20250331,155500,4480552850,65700,65700,65700,65700,0
20250331,155400,4480552850,65700,65700,65700,65700,0
20250331,155300,4480552850,65700,65700,65700,65700,0
20250331,155200,4480552850,65700,65700,65700,65700,0
20250331,155100,4480552850,65700,65700,65700,65700,0
20250331,155000,4480552850,65700,65700,65700,65700,0
20250331,154900,4480552850,65700,65700,65700,65700,0
20250331,154800,4480552850,65700,65700,65700,65700,0
20250331,154700,4480552850,65700,65700,65700,65700,0
20250331,154600,4480552850,65700,65700,65700,65700,0
20250331,154500,4480552850,65700,65700,65700,65700,0
20250331,154400,4480552850,65700,65700,65700,65700,0
20250331,154300,4480552850,65700,65700,65700,65700,0
20250331,154200,4480552850,65700,65700,65700,65700,2334
20250331,154100,4480552850,65700,65700,65700,65700,0
20250331,154000,4480552850,65700,65700,65700,65700,0
20250331,153900,4480552850,65700,65700,65700,65700,0
20250331,153800,4480552850,65700,65700,65700,65700,0
20250331,153700,4480552850,65700,65700,65700,65700,0
20250331,153600,4480552850,65700,65700,65700,65700,0
20250331,153500,4480552850,65700,65700,65700,65700,0
20250331,153400,4480552850,65700,65700,65700,65700,0
20250331,153300,4480552850,65700,65700,65700,65700,0
20250331,153200,4480552850,65700,65700,65700,65700,0
20250331,153100,4480552850,65700,65700,65700,65700,0
20250331,153000,4480552850,65700,65700,65700,65700,2334
20250331,152900,4327209050,65700,65700,65700,65700,0
20250331,152800,4327209050,65700,65700,65700,65700,0
20250331,152700,4327209050,65700,65700,65700,65700,0
20250331,152600,4327209050,65700,65700,65700,65700,0
20250331,152500,4327209050,65700,65700,65700,65700,0
20250331,152400,4327209050,65700,65700,65700,65700,0
20250331,152300,4327209050,65700,65700,65700,65700,0
20250331,152200,4327209050,65700,65700,65700,65700,0
20250331,152100,4327209050,65700,65700,65700,65700,0
20250331,152000,4327209050,65700,65700,65700,65700,0
20250331,151900,4327209050,65700,65600,65700,65500,192
20250331,151800,4314612450,65600,65600,65600,65500,136
20250331,151700,4305690950,65500,65500,65500,65500,124
20250331,151600,4297568950,65500,65500,65500,65400,128
20250331,151500,4289185950,65500,65500,65500,65400,191
20250331,151400,4276675650,65500,65500,65500,65500,59
20250331,151300,4272811150,65500,65500,65500,65400,445
20250331,151200,4243697950,65400,65500,65600,65400,990
20250331,151100,4178848150,65600,65500,65600,65500,128
20250331,151000,4170453550,65600,65600,65600,65500,138
20250331,150900,4161401550,65500,65600,65600,65500,301
20250331,150800,4141679950,65600,65600,65600,65600,146
20250331,150700,4132102350,65600,65600,65600,65600,56
20250331,150600,4128428750,65600,65500,65600,65500,150
20250331,150500,4118602850,65600,65600,65600,65600,9
20250331,150400,4118012450,65500,65600,65600,65500,133
20250331,150300,4109287750,65600,65500,65600,65400,382
20250331,150200,4084265950,65500,65500,65500,65400,466
20250331,150100,4053750150,65600,65500,65600,65500,55
20250331,150000,4050147050,65600,65600,65600,65500,94
20250331,145900,4043985050,65600,65800,65800,65600,12
20250331,145800,4043197650,65900,65400,65900,65300,2002
20250331,145700,3912198650,65400,65400,65400,65400,1165
20250331,145600,3836007650,65350,65500,65500,65300,292
20250331,145500,3816918800,65400,65500,65600,65400,529
20250331,145400,3782278100,65600,65500,65600,65500,360
20250331,145300,3758691200,65500,65900,65900,65400,2667
20250331,145200,3583768000,65800,65800,66100,65700,2655
20250331,145100,3409010300,65900,66200,66200,65900,1515
20250331,145000,3309004200,66200,66300,66500,65900,2476
20250331,144900,3145385700,66500,66400,66500,66100,2008
20250331,144800,3012382600,66500,66400,66500,66400,678
20250331,144700,2967356300,66300,66400,66400,66300,31
20250331,144600,2965300900,66400,66300,66500,66300,105
20250331,144500,2958332700,66500,66500,66500,66400,376
20250331,144400,2933364700,66500,66400,66500,66400,93
20250331,144300,2927181900,66500,66500,66500,66400,158
20250331,144200,2916675600,66500,66500,66500,66500,1
20250331,144100,2916609100,66400,66400,66500,66400,70
20250331,144000,2911961000,66400,66500,66500,66400,53
20250331,143900,2908441200,66500,66500,66500,66400,139
20250331,143800,2899204150,66500,66500,66500,66500,20
20250331,143700,2897874150,66500,66500,66500,66500,1
20250331,143600,2897807650,66500,66500,66500,66400,49
20250331,143500,2894553150,66500,66500,66500,66500,25
20250331,143400,2892890650,66500,66500,66500,66500,154
20250331,143300,2882649650,66500,66600,66600,66500,51
20250331,143200,2879257050,66600,66600,66600,66600,39
20250331,143100,2876659650,66500,66600,66600,66500,180
20250331,143000,2864688850,66500,66500,66600,66500,23
20250331,142900,2863158750,66600,66600,66600,66500,14
20250331,142800,2862227550,66600,66600,66600,66600,9
20250331,142700,2861628150,66700,66600,66700,66500,193
20250331,142600,2848777550,66600,66600,66700,66500,164
20250331,142500,2837863550,66700,66500,66700,66500,25
20250331,142400,2836196450,66600,66400,66600,66400,726
20250331,142300,2787961850,66300,66400,66400,66300,10
20250331,142200,2787297950,66400,66500,66500,66400,314
20250331,142100,2766448250,66400,66400,66500,66400,51
20250331,142000,2763060850,66500,66500,66500,66500,7
20250331,141900,2762595350,66400,66500,66500,66400,130
20250331,141800,2753961150,66400,66500,66500,66400,108
20250331,141700,2746787250,66500,66500,66500,66500,12
20250331,141600,2745989250,66500,66400,66500,66400,53
20250331,141500,2742468850,66500,66500,66500,66500,11
20250331,141400,2741737350,66500,66400,66500,66400,299
20250331,141300,2721871050,66400,66400,66500,66400,29
20250331,141200,2719944550,66500,66500,66500,66400,11
20250331,141100,2719213350,66500,66500,66500,66400,63
20250331,141000,2715028050,66500,66500,66500,66400,100
20250331,140900,2708387550,66500,66500,66500,66400,98
20250331,140800,2701873050,66500,66400,66500,66400,21
20250331,140700,2700477650,66400,66500,66500,66400,26
20250331,140600,2698750150,66500,66400,66500,66400,71
20250331,140500,2694033950,66400,66500,66500,66400,6
20250331,140400,2693635450,66500,66500,66500,66500,7
20250331,140300,2693169950,66400,66500,66500,66400,18
20250331,140200,2691973850,66500,66500,66500,66500,9
20250331,140100,2691375350,66500,66400,66500,66400,64
20250331,140000,2687125050,66500,66400,66500,66400,2
20250331,135900,2686992150,66400,66500,66500,66400,25
20250331,135800,2685330750,66400,66400,66400,66400,90
20250331,135700,2679354750,66500,66400,66500,66400,27
20250331,135600,2677560550,66400,66500,66500,66400,156
20250331,135500,2667201050,66400,66400,66500,66400,24
20250331,135400,2665607350,66500,66400,66500,66300,258
20250331,135300,2648472850,66300,66300,66300,66300,62
20250331,135200,2644362250,66400,66400,66400,66300,14
20250331,135100,2643432850,66400,66300,66400,66300,176
20250331,135000,2631751750,66300,66300,66400,66300,8
20250331,134900,2631221250,66400,66400,66400,66300,14
20250331,134800,2630291750,66300,66300,66400,66300,4
20250331,134700,2630026350,66400,66500,66500,66300,35
20250331,134600,2627702650,66500,66400,66500,66300,114
20250331,134500,2620133250,66400,66400,66500,66400,27
20250331,134400,2618340350,66400,66500,66500,66400,10
20250331,134300,2617675650,66400,66400,66500,66300,107
20250331,134200,2610574050,66400,66500,66600,66400,10
20250331,134100,2609908650,66600,66500,66600,66400,84
20250331,134000,2604326250,66400,66500,66500,66400,7
20250331,133900,2603861250,66500,66500,66500,66300,38
20250331,133800,2601334550,66400,66500,66500,66400,54
20250331,133700,2597748850,66400,66400,66400,66400,85
20250331,133600,2592104850,66400,66300,66500,66300,215
20250331,133500,2577832350,66300,66400,66400,66300,14
20250331,133400,2576903850,66400,66400,66400,66400,8
20250331,133300,2576372650,66400,66300,66400,66300,9
20250331,133200,2575775150,66400,66400,66400,66400,9
20250331,133100,2575177550,66400,66400,66500,66300,164
20250331,133000,2564279050,66500,66500,66500,66500,6
20250331,132900,2563880050,66500,66500,66500,66500,13
20250331,132800,2563015550,66500,66500,66500,66500,7
20250331,132700,2562550050,66500,66500,66500,66300,39
20250331,132600,2559962450,66500,66400,66500,66300,155
20250331,132500,2549671550,66400,66400,66500,66400,8
20250331,132400,2549140250,66500,66450,66500,66450,3
20250331,132300,2548940850,66450,66500,66550,66450,396
20250331,132200,2522610300,66500,66500,66550,66500,4
20250331,132100,2522344250,66500,66550,66550,66500,54
20250331,132000,2518752700,66500,66500,66500,66500,1
20250331,131900,2518686200,66500,66600,66600,66500,3
20250331,131800,2518486550,66600,66600,66600,66600,6
20250331,131700,2518086950,66600,66600,66600,66500,52
20250331,131600,2514626250,66500,66600,66600,66500,54
20250331,131500,2511034650,66600,66500,66600,66500,40
20250331,131400,2508374350,66600,66600,66600,66600,2
20250331,131300,2508241150,66600,66600,66600,66600,8
20250331,131200,2507708350,66600,66700,66700,66600,128
20250331,131100,2499183350,66600,66600,66600,66600,544
20250331,131000,2462952950,66700,66500,66700,66500,154
20250331,130900,2452704350,66600,66700,66700,66600,213
20250331,130800,2438512050,66700,66700,66700,66700,54
20250331,130700,2434910250,66700,66600,66700,66600,77
20250331,130600,2429781250,66600,66500,66600,66500,83
20250331,130500,2424257950,66600,66600,66600,66600,60
20250331,130400,2420261950,66600,66600,66600,66600,33
20250331,130300,2418064150,66600,66500,66600,66400,340
20250331,130200,2395463550,66500,66400,66500,66400,97
20250331,130100,2389020550,66500,66500,66500,66400,78
20250331,130000,2383837850,66500,66400,66500,66400,79
20250331,125900,2378587150,66400,66500,66500,66400,7
20250331,125800,2378122250,66500,66400,66500,66400,104
20250331,125700,2371215750,66400,66500,66500,66400,61
20250331,125600,2367159750,66500,66400,66500,66400,49
20250331,125500,2363906050,66400,66500,66500,66400,29
20250331,125400,2361979550,66400,66400,66400,66400,8
20250331,125300,2361448350,66400,66400,66500,66400,176
20250331,125200,2349760650,66400,66400,66500,66400,7
20250331,125100,2349295450,66400,66400,66500,66400,329
20250331,125000,2327447750,66500,66400,66500,66400,20
20250331,124900,2326118050,66400,66400,66500,66400,144
20250331,124800,2316552950,66400,66500,66500,66400,14
20250331,124700,2315622650,66500,66500,66500,66400,72
20250331,124600,2310834950,66500,66400,66500,66400,73
20250331,124500,2305985750,66400,66400,66400,66400,7
20250331,124400,2305520950,66400,66400,66500,66400,5
20250331,124300,2305188850,66400,66400,66500,66400,321
20250331,124200,2283873250,66400,66500,66500,66400,250
20250331,124100,2267248450,66500,66500,66600,66500,256
20250331,124000,2250222250,66500,66600,66600,66500,109
20250331,123900,2242963150,66500,66500,66500,66500,99
20250331,123800,2236379650,66500,66500,66600,66500,21
20250331,123700,2234981450,66600,66500,66600,66500,7
20250331,123600,2234515650,66600,66600,66600,66500,123
20250331,123500,2226324450,66600,66600,66600,66600,44
20250331,123400,2223394050,66700,66600,66700,66600,6
20250331,123300,2222994350,66700,66800,66800,66700,228
20250331,123200,2207786650,66700,66700,66700,66700,45
20250331,123100,2204785150,66700,66700,66800,66700,66
20250331,123000,2200382850,66700,66700,66700,66700,7
20250331,122900,2199915950,66700,66700,66800,66700,7
20250331,122800,2199448950,66700,66700,66800,66700,210
20250331,122700,2185440350,66700,66700,66800,66700,124
20250331,122600,2177167850,66700,66700,66800,66700,173
20250331,122500,2165626950,66700,66700,66800,66700,40
20250331,122400,2162958850,66700,66700,66700,66700,35
20250331,122300,2160624350,66800,66800,66800,66700,44
20250331,122200,2157685450,66700,66700,66700,66700,5
20250331,122100,2157351950,66800,66800,66800,66700,65
20250331,122000,2153010150,66800,66800,66900,66800,120
20250331,121900,2144987650,66800,66800,66800,66800,46
20250331,121800,2141914850,66800,66800,66900,66700,73
20250331,121700,2137037950,66800,66700,66800,66700,51
20250331,121600,2133631350,66800,66700,66800,66700,115
20250331,121500,2125954050,66800,66800,66800,66700,86
20250331,121400,2120209550,66800,66800,66900,66700,157
20250331,121300,2109722050,66800,66700,66900,66700,824
20250331,121200,2054675150,66700,66700,66800,66700,72
20250331,121100,2049872350,66700,66700,66800,66600,367
20250331,121000,2025387650,66700,66700,66800,66700,17
20250331,120900,2024252650,66700,66800,66800,66700,9
20250331,120800,2023651650,66800,66800,66800,66700,17
20250331,120700,2022516450,66800,67000,67000,66800,796
20250331,120600,1969315950,66900,67000,67000,66900,57
20250331,120500,1965502050,67000,67000,67000,66900,74
20250331,120400,1960549250,66900,66900,67000,66900,192
20250331,120300,1947691450,66800,66800,66900,66800,76
20250331,120200,1942612450,66800,66800,66900,66800,82
20250331,120100,1937132350,66900,66800,66900,66800,117
20250331,120000,1929309850,66800,66900,66900,66800,150
20250331,115900,1919275150,66800,66900,66900,66800,10
20250331,115800,1918606350,66900,66800,66900,66800,14
20250331,115700,1917670350,66800,66900,66900,66800,18
20250331,115600,1916466450,66800,66800,66800,66800,49
20250331,115500,1913193250,66800,66800,66900,66800,4
20250331,115400,1912925950,66800,66900,66900,66800,25
20250331,115300,1911254100,66800,66800,66800,66800,2
20250331,115200,1911120500,66900,66900,66900,66800,36
20250331,115100,1908712800,66900,66800,66900,66800,72
20250331,115000,1903900800,66800,66800,66900,66800,9
20250331,114900,1903299300,66800,66800,66800,66800,5
20250331,114800,1902965300,66800,66800,66900,66800,27
20250331,114700,1901161600,66800,66900,66900,66800,48
20250331,114600,1897953900,66800,66800,66900,66800,137
20250331,114500,1888802100,66900,66800,66900,66800,8
20250331,114400,1888267400,66900,66800,66900,66800,17
20250331,114300,1887131700,66800,66800,66800,66800,6
20250331,114200,1886730900,66800,66900,66900,66800,80
20250331,114100,1881379200,66900,66900,67000,66900,478
20250331,114000,1849390500,66900,67000,67000,66900,61
20250331,113900,1845303800,66900,67100,67100,66900,18
20250331,113800,1844098000,66900,66900,66900,66900,5
20250331,113700,1843763500,67000,67000,67100,67000,94
20250331,113600,1837465400,67000,67000,67100,67000,112
20250331,113500,1829958600,67000,66900,67100,66900,465
20250331,113400,1798805300,66900,67000,67000,66900,20
20250331,113300,1797465700,67000,66900,67000,66900,23
20250331,113200,1795925200,66900,67000,67000,66900,17
20250331,113100,1794786400,67000,67100,67100,66900,347
20250331,113000,1771531000,67100,66800,67100,66800,1091
20250331,112900,1698555600,66800,66700,66800,66600,38
20250331,112800,1696017800,66700,66700,66700,66600,9
20250331,112700,1695417900,66600,66700,66800,66600,36
20250331,112600,1693016500,66500,66800,66800,66500,71
20250331,112500,1688282800,66800,66700,66800,66500,224
20250331,112400,1673372600,66500,66700,66700,66500,48
20250331,112300,1670171400,66500,66600,66600,66500,7
20250331,112200,1669705500,66600,66500,66700,66500,13
20250331,112100,1668839300,66700,66500,66700,66500,276
20250331,112000,1650464200,66700,66500,66700,66500,3
20250331,111900,1650264500,66500,66700,66700,66500,77
20250331,111800,1645131700,66500,66600,66700,66500,13
20250331,111700,1644265900,66600,66600,66600,66500,189
20250331,111600,1631679900,66600,66500,66600,66500,92
20250331,111500,1625558600,66500,66600,66600,66500,18
20250331,111400,1624360000,66600,66500,66600,66500,39
20250331,111300,1621763700,66500,66600,66600,66500,105
20250331,111200,1614771500,66500,66600,66600,66500,13
20250331,111100,1613906100,66500,66500,66700,66500,94
20250331,111000,1607647700,66500,66500,66800,66500,104
20250331,110900,1600709400,66700,66400,66700,66400,183
20250331,110800,1588536200,66400,66500,66500,66400,215
20250331,110700,1574254400,66500,66500,66500,66400,40
20250331,110600,1571594700,66300,66300,66600,66300,56
20250331,110500,1567879800,66500,66500,66500,66300,59
20250331,110400,1563956900,66300,66300,66300,66300,3
20250331,110300,1563758000,66500,66300,66500,66300,65
20250331,110200,1559445700,66300,66200,66500,66200,56
20250331,110100,1555731900,66500,66300,66500,66200,693
20250331,110000,1509777200,66300,66300,66400,66300,146
20250331,105900,1500096700,66400,66500,66500,66300,108
20250331,105800,1492925600,66500,66400,66500,66400,239
20250331,105700,1477052300,66400,66400,66500,66400,67
20250331,105600,1472601600,66400,66300,66500,66200,537
20250331,105500,1437016000,66300,66300,66300,66300,23
20250331,105400,1435491100,66300,66300,66500,66300,82
20250331,105300,1430047200,66400,66300,66400,66300,313
20250331,105200,1409293000,66400,66400,66400,66300,20
20250331,105100,1407965200,66400,66200,66400,66200,336
20250331,105000,1385695500,66200,66200,66300,66200,156
20250331,104900,1375366100,66300,66200,66300,66200,7
20250331,104800,1374902300,66300,66200,66300,66200,31
20250331,104700,1372849200,66200,66300,66300,66200,33
20250331,104600,1370661700,66200,66200,66300,66200,198
20250331,104500,1357550700,66200,66300,66300,66200,39
20250331,104400,1354965300,66200,66200,66200,66200,3
20250331,104300,1354766700,66200,66400,66400,66200,4
20250331,104200,1354501600,66200,66300,66400,66200,86
20250331,104100,1348799000,66300,66200,66400,66200,117
20250331,104000,1341044500,66200,66300,66400,66200,166
20250331,103900,1330037300,66300,66300,66400,66300,23
20250331,103800,1328512300,66300,66200,66300,66200,108
20250331,103700,1321352100,66300,66000,66300,66000,290
20250331,103600,1302154400,66100,66100,66100,66000,204
20250331,103500,1288670300,66200,66200,66200,66100,510
20250331,103400,1254946400,66200,66300,66300,66200,151
20250331,103300,1244950100,66300,66200,66300,66200,69
20250331,103200,1240375600,66300,66300,66300,66200,63
20250331,103100,1236199300,66200,66200,66200,66200,47
20250331,103000,1233087900,66300,66200,66300,66200,22
20250331,102900,1231629800,66300,66200,66300,66200,4
20250331,102800,1231364800,66300,66400,66400,66300,673
20250331,102700,1186743500,66400,66400,66400,66400,50
20250331,102600,1183423500,66400,66400,66500,66300,194
20250331,102500,1170554100,66400,66500,66500,66400,68
20250331,102400,1166034900,66500,66500,66500,66450,4
20250331,102300,1165769000,66500,66500,66500,66300,67
20250331,102200,1161314100,66500,66300,66500,66300,128
20250331,102100,1152811400,66500,66300,66500,66300,78
20250331,102000,1147634200,66300,66400,66400,66300,79
20250331,101900,1142391400,66400,66500,66500,66400,30
20250331,101800,1140399200,66500,66400,66500,66400,6
20250331,101700,1140000700,66400,66400,66500,66400,7
20250331,101600,1139535600,66500,66500,66500,66400,38
20250331,101500,1137012000,66400,66400,66500,66400,452
20250331,101400,1106993900,66400,66400,66500,66400,59
20250331,101300,1103073500,66400,66400,66500,66400,10
20250331,101200,1102409400,66400,66500,66500,66400,35
20250331,101100,1100083600,66500,66400,66500,66400,255
20250331,101000,1083151500,66300,66500,66500,66300,110
20250331,100900,1075841800,66500,66500,66600,66400,571
20250331,100800,1037870200,66500,66700,66700,66500,6
20250331,100700,1037470400,66500,66500,66500,66500,6
20250331,100600,1037071400,66800,66500,66800,66500,19
20250331,100500,1035803700,66500,66700,66700,66500,134
20250331,100400,1026882000,66600,66500,66800,66400,893
20250331,100300,967373300,66400,66300,66500,66300,14
20250331,100200,966443700,66300,66200,66500,66200,7
20250331,100100,965979900,66500,66200,66500,66200,5
20250331,100000,965648300,66300,66400,66400,66100,85
20250331,095900,960010800,66400,66300,66400,66200,273
20250331,095800,941912900,66300,66300,66400,66300,46
20250331,095700,938859000,66500,66300,66500,66300,202
20250331,095600,925426400,66500,66400,66500,66300,235
20250331,095500,909822600,66400,66500,66500,66400,51
20250331,095400,906436100,66400,66400,66500,66400,45
20250331,095300,903444100,66500,66400,66500,66400,108
20250331,095200,896270700,66500,66100,66500,66100,375
20250331,095100,871375500,66100,66400,66400,66100,3
20250331,095000,871176900,66100,66100,66200,66100,55
20250331,094900,867536600,66400,66300,66400,66100,42
20250331,094800,864755100,66000,66300,66400,66000,172
20250331,094700,853371600,66300,66300,66400,66300,167
20250331,094600,842299400,66200,66400,66400,66200,75
20250331,094500,837326100,66300,66400,66500,66200,176
20250331,094400,825647900,66500,66200,66500,66100,213
20250331,094300,811528100,66200,66000,66200,66000,19
20250331,094200,810272400,66000,66000,66100,66000,21
20250331,094100,808884700,66000,66000,66100,66000,26
20250331,094000,807168500,66000,66200,66200,66000,190
20250331,093900,794596900,66200,66300,66300,66200,35
20250331,093800,792278900,66300,66500,66500,66200,54
20250331,093700,788698500,66400,66500,66500,66300,19
20250331,093600,787435600,66300,66500,66500,66300,106
20250331,093500,780391700,66500,66300,66500,66300,355
20250331,093400,756845800,66200,66100,66300,66100,380
20250331,093300,731693900,66300,66100,66300,66100,187
20250331,093200,719331000,66100,66300,66300,66100,9
20250331,093100,718734900,66000,66100,66300,66000,34
20250331,093000,716483900,66100,66300,66300,66100,224
20250331,092900,701651400,66400,66100,66400,66100,62
20250331,092800,697550200,66100,65900,66400,65900,71
20250331,092700,692855000,65800,65900,66100,65800,316
20250331,092600,672009900,65600,65600,65900,65600,60
20250331,092500,668068100,65600,65600,65800,65600,69
20250331,092400,663534000,65700,65700,65700,65600,98
20250331,092300,657096100,65700,65500,65700,65500,164
20250331,092200,646348500,65500,65600,65700,65500,198
20250331,092100,633371300,65700,65600,65700,65600,190
20250331,092000,620905600,65700,65700,65700,65700,823
20250331,091900,566834500,65800,65700,65800,65600,92
20250331,091800,560791100,65700,65700,65700,65500,429
20250331,091700,532638600,65700,65700,65700,65700,23
20250331,091600,531127500,65700,65700,65900,65600,326
20250331,091500,509695500,65700,65900,65900,65700,109
20250331,091400,502521500,65900,66100,66100,65900,223
20250331,091300,487799700,66100,66100,66100,66100,257
20250331,091200,470812000,66300,65900,66400,65900,1626
20250331,091100,363396400,65700,65700,65700,65700,159
20250331,091000,352950100,65600,65700,65700,65600,221
20250331,090900,338444200,65600,65700,65900,65600,300
20250331,090800,318735100,65900,65700,65900,65600,398
20250331,090700,292582600,65700,65800,65900,65700,343
20250331,090600,270042200,65900,66000,66200,65800,732
20250331,090500,221777900,66000,66000,66000,65800,168
20250331,090400,210696900,66200,66000,66200,65800,713
20250331,090300,163685800,66100,66100,66200,66100,106
20250331,090200,156676300,66100,66300,66400,66000,598
20250331,090100,117123300,66300,66300,66700,66100,837
20250331,090000,61682900,66300,66600,66600,66300,927