KissMeData/001060/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190300,881374525,20750,20750,20750,20750,1383
20250331,190200,881374525,20750,20750,20750,20750,0
20250331,190100,881374525,20750,20750,20750,20750,0
20250331,190000,881374525,20750,20750,20750,20750,0
20250331,185900,881374525,20750,20750,20750,20750,0
20250331,185800,881374525,20750,20750,20750,20750,0
20250331,185700,881374525,20750,20750,20750,20750,0
20250331,185600,881374525,20750,20750,20750,20750,0
20250331,185500,881374525,20750,20750,20750,20750,0
20250331,185400,881374525,20750,20750,20750,20750,0
20250331,185300,881374525,20750,20750,20750,20750,0
20250331,185200,881374525,20750,20750,20750,20750,0
20250331,185100,881374525,20750,20750,20750,20750,0
20250331,185000,881374525,20750,20750,20750,20750,0
20250331,184900,881374525,20750,20750,20750,20750,0
20250331,184800,881374525,20750,20750,20750,20750,0
20250331,184700,881374525,20750,20750,20750,20750,0
20250331,184600,881374525,20750,20750,20750,20750,0
20250331,184500,881374525,20750,20750,20750,20750,0
20250331,184400,881374525,20750,20750,20750,20750,0
20250331,184300,881374525,20750,20750,20750,20750,0
20250331,184200,881374525,20750,20750,20750,20750,0
20250331,184100,881374525,20750,20750,20750,20750,0
20250331,184000,881374525,20750,20750,20750,20750,0
20250331,183900,881374525,20750,20750,20750,20750,0
20250331,183800,881374525,20750,20750,20750,20750,0
20250331,183700,881374525,20750,20750,20750,20750,0
20250331,183600,881374525,20750,20750,20750,20750,0
20250331,183500,881374525,20750,20750,20750,20750,0
20250331,183400,881374525,20750,20750,20750,20750,0
20250331,183300,881374525,20750,20750,20750,20750,1383
20250331,183200,881374525,20750,20750,20750,20750,0
20250331,183100,881374525,20750,20750,20750,20750,0
20250331,183000,881374525,20750,20750,20750,20750,0
20250331,182900,881374525,20750,20750,20750,20750,0
20250331,182800,881374525,20750,20750,20750,20750,0
20250331,182700,881374525,20750,20750,20750,20750,0
20250331,182600,881374525,20750,20750,20750,20750,0
20250331,182500,881374525,20750,20750,20750,20750,0
20250331,182400,881374525,20750,20750,20750,20750,0
20250331,182300,881374525,20750,20750,20750,20750,0
20250331,182200,881374525,20750,20750,20750,20750,0
20250331,182100,881374525,20750,20750,20750,20750,0
20250331,182000,881374525,20750,20750,20750,20750,0
20250331,181900,881374525,20750,20750,20750,20750,0
20250331,181800,881374525,20750,20750,20750,20750,0
20250331,181700,881374525,20750,20750,20750,20750,0
20250331,181600,881374525,20750,20750,20750,20750,0
20250331,181500,881374525,20750,20750,20750,20750,0
20250331,181400,881374525,20750,20750,20750,20750,0
20250331,181300,881374525,20750,20750,20750,20750,0
20250331,181200,881374525,20750,20750,20750,20750,0
20250331,181100,881374525,20750,20750,20750,20750,0
20250331,181000,881374525,20750,20750,20750,20750,0
20250331,180900,881374525,20750,20750,20750,20750,0
20250331,180800,881374525,20750,20750,20750,20750,0
20250331,180700,881374525,20750,20750,20750,20750,0
20250331,180600,881374525,20750,20750,20750,20750,0
20250331,180500,881374525,20750,20750,20750,20750,0
20250331,180400,881374525,20750,20750,20750,20750,0
20250331,180300,881374525,20750,20750,20750,20750,1383
20250331,180200,881374525,20750,20750,20750,20750,0
20250331,180100,881374525,20750,20750,20750,20750,0
20250331,180000,881374525,20750,20750,20750,20750,0
20250331,175900,881374525,20750,20750,20750,20750,0
20250331,175800,881374525,20750,20750,20750,20750,0
20250331,175700,881374525,20750,20750,20750,20750,0
20250331,175600,881374525,20750,20750,20750,20750,0
20250331,175500,881374525,20750,20750,20750,20750,0
20250331,175400,881374525,20750,20750,20750,20750,0
20250331,175300,881374525,20750,20750,20750,20750,0
20250331,175200,881374525,20750,20750,20750,20750,0
20250331,175100,881374525,20750,20750,20750,20750,0
20250331,175000,881374525,20750,20750,20750,20750,0
20250331,174900,881374525,20750,20750,20750,20750,0
20250331,174800,881374525,20750,20750,20750,20750,0
20250331,174700,881374525,20750,20750,20750,20750,0
20250331,174600,881374525,20750,20750,20750,20750,0
20250331,174500,881374525,20750,20750,20750,20750,0
20250331,174400,881374525,20750,20750,20750,20750,0
20250331,174300,881374525,20750,20750,20750,20750,0
20250331,174200,881374525,20750,20750,20750,20750,0
20250331,174100,881374525,20750,20750,20750,20750,0
20250331,174000,881374525,20750,20750,20750,20750,0
20250331,173900,881374525,20750,20750,20750,20750,0
20250331,173800,881374525,20750,20750,20750,20750,0
20250331,173700,881374525,20750,20750,20750,20750,0
20250331,173600,881374525,20750,20750,20750,20750,0
20250331,173500,881374525,20750,20750,20750,20750,0
20250331,173400,881374525,20750,20750,20750,20750,0
20250331,173300,881374525,20750,20750,20750,20750,1383
20250331,173200,881374525,20750,20750,20750,20750,0
20250331,173100,881374525,20750,20750,20750,20750,0
20250331,173000,881374525,20750,20750,20750,20750,0
20250331,172900,881374525,20750,20750,20750,20750,0
20250331,172800,881374525,20750,20750,20750,20750,0
20250331,172700,881374525,20750,20750,20750,20750,0
20250331,172600,881374525,20750,20750,20750,20750,0
20250331,172500,881374525,20750,20750,20750,20750,0
20250331,172400,881374525,20750,20750,20750,20750,0
20250331,172300,881374525,20750,20750,20750,20750,0
20250331,172200,881374525,20750,20750,20750,20750,0
20250331,172100,881374525,20750,20750,20750,20750,0
20250331,172000,881374525,20750,20750,20750,20750,0
20250331,171900,881374525,20750,20750,20750,20750,0
20250331,171800,881374525,20750,20750,20750,20750,0
20250331,171700,881374525,20750,20750,20750,20750,0
20250331,171600,881374525,20750,20750,20750,20750,0
20250331,171500,881374525,20750,20750,20750,20750,0
20250331,171400,881374525,20750,20750,20750,20750,0
20250331,171300,881374525,20750,20750,20750,20750,0
20250331,171200,881374525,20750,20750,20750,20750,0
20250331,171100,881374525,20750,20750,20750,20750,0
20250331,171000,881374525,20750,20750,20750,20750,0
20250331,170900,881374525,20750,20750,20750,20750,0
20250331,170800,881374525,20750,20750,20750,20750,0
20250331,170700,881374525,20750,20750,20750,20750,0
20250331,170600,881374525,20750,20750,20750,20750,0
20250331,170500,881374525,20750,20750,20750,20750,0
20250331,170400,881374525,20750,20750,20750,20750,0
20250331,170300,881374525,20750,20750,20750,20750,1383
20250331,170200,881374525,20750,20750,20750,20750,0
20250331,170100,881374525,20750,20750,20750,20750,0
20250331,170000,881374525,20750,20750,20750,20750,0
20250331,165900,881374525,20750,20750,20750,20750,0
20250331,165800,881374525,20750,20750,20750,20750,0
20250331,165700,881374525,20750,20750,20750,20750,0
20250331,165600,881374525,20750,20750,20750,20750,0
20250331,165500,881374525,20750,20750,20750,20750,0
20250331,165400,881374525,20750,20750,20750,20750,0
20250331,165300,881374525,20750,20750,20750,20750,0
20250331,165200,881374525,20750,20750,20750,20750,0
20250331,165100,881374525,20750,20750,20750,20750,0
20250331,165000,881374525,20750,20750,20750,20750,0
20250331,164900,881374525,20750,20750,20750,20750,0
20250331,164800,881374525,20750,20750,20750,20750,0
20250331,164700,881374525,20750,20750,20750,20750,0
20250331,164600,881374525,20750,20750,20750,20750,0
20250331,164500,881374525,20750,20750,20750,20750,0
20250331,164400,881374525,20750,20750,20750,20750,0
20250331,164300,881374525,20750,20750,20750,20750,0
20250331,164200,881374525,20750,20750,20750,20750,0
20250331,164100,881374525,20750,20750,20750,20750,0
20250331,164000,881374525,20750,20750,20750,20750,0
20250331,163900,881374525,20750,20750,20750,20750,0
20250331,163800,881374525,20750,20750,20750,20750,0
20250331,163700,881374525,20750,20750,20750,20750,0
20250331,163600,881374525,20750,20750,20750,20750,0
20250331,163500,881374525,20750,20750,20750,20750,0
20250331,163400,881374525,20750,20750,20750,20750,0
20250331,163300,881374525,20750,20750,20750,20750,1383
20250331,163200,881374525,20750,20750,20750,20750,0
20250331,163100,881374525,20750,20750,20750,20750,0
20250331,163000,881374525,20750,20750,20750,20750,0
20250331,162900,881374525,20750,20750,20750,20750,0
20250331,162800,881374525,20750,20750,20750,20750,0
20250331,162700,881374525,20750,20750,20750,20750,0
20250331,162600,881374525,20750,20750,20750,20750,0
20250331,162500,881374525,20750,20750,20750,20750,0
20250331,162400,881374525,20750,20750,20750,20750,0
20250331,162300,881374525,20750,20750,20750,20750,0
20250331,162200,881374525,20750,20750,20750,20750,0
20250331,162100,881374525,20750,20750,20750,20750,0
20250331,162000,881374525,20750,20750,20750,20750,0
20250331,161900,881374525,20750,20750,20750,20750,0
20250331,161800,881374525,20750,20750,20750,20750,0
20250331,161700,881374525,20750,20750,20750,20750,0
20250331,161600,881374525,20750,20750,20750,20750,0
20250331,161500,881374525,20750,20750,20750,20750,0
20250331,161400,881374525,20750,20750,20750,20750,0
20250331,161300,881374525,20750,20750,20750,20750,0
20250331,161200,881374525,20750,20750,20750,20750,0
20250331,161100,881374525,20750,20750,20750,20750,0
20250331,161000,881374525,20750,20750,20750,20750,0
20250331,160900,881374525,20750,20750,20750,20750,0
20250331,160800,881374525,20750,20750,20750,20750,0
20250331,160700,881374525,20750,20750,20750,20750,0
20250331,160600,881374525,20750,20750,20750,20750,0
20250331,160500,881374525,20750,20750,20750,20750,0
20250331,160400,881374525,20750,20750,20750,20750,0
20250331,160300,881374525,20750,20750,20750,20750,1383
20250331,160200,881374525,20750,20750,20750,20750,0
20250331,160100,881374525,20750,20750,20750,20750,0
20250331,160000,881374525,20750,20750,20750,20750,0
20250331,155900,881374525,20750,20750,20750,20750,0
20250331,155800,881374525,20750,20750,20750,20750,0
20250331,155700,881374525,20750,20750,20750,20750,0
20250331,155600,881374525,20750,20750,20750,20750,0
20250331,155500,881374525,20750,20750,20750,20750,0
20250331,155400,881374525,20750,20750,20750,20750,0
20250331,155300,881374525,20750,20750,20750,20750,0
20250331,155200,881374525,20750,20750,20750,20750,0
20250331,155100,881374525,20750,20750,20750,20750,0
20250331,155000,881374525,20750,20750,20750,20750,0
20250331,154900,881374525,20750,20750,20750,20750,0
20250331,154800,881374525,20750,20750,20750,20750,0
20250331,154700,881374525,20750,20750,20750,20750,0
20250331,154600,881374525,20750,20750,20750,20750,0
20250331,154500,881374525,20750,20750,20750,20750,0
20250331,154400,881374525,20750,20750,20750,20750,0
20250331,154300,881374525,20750,20750,20750,20750,0
20250331,154200,881374525,20750,20750,20750,20750,0
20250331,154100,881374525,20750,20750,20750,20750,0
20250331,154000,881374525,20750,20750,20750,20750,0
20250331,153900,881374525,20750,20750,20750,20750,0
20250331,153800,881374525,20750,20750,20750,20750,0
20250331,153700,881374525,20750,20750,20750,20750,0
20250331,153600,881374525,20750,20750,20750,20750,0
20250331,153500,881374525,20750,20750,20750,20750,0
20250331,153400,881374525,20750,20750,20750,20750,0
20250331,153300,881374525,20750,20750,20750,20750,1383
20250331,153200,881374525,20750,20750,20750,20750,0
20250331,153100,881374525,20750,20750,20750,20750,0
20250331,153000,881374525,20750,20750,20750,20750,1383
20250331,152900,852677275,20750,20750,20750,20750,0
20250331,152800,852677275,20750,20750,20750,20750,0
20250331,152700,852677275,20750,20750,20750,20750,0
20250331,152600,852677275,20750,20750,20750,20750,0
20250331,152500,852677275,20750,20750,20750,20750,0
20250331,152400,852677275,20750,20750,20750,20750,0
20250331,152300,852677275,20750,20750,20750,20750,0
20250331,152200,852677275,20750,20750,20750,20750,0
20250331,152100,852677275,20750,20750,20750,20750,0
20250331,152000,852677275,20750,20750,20750,20750,0
20250331,151900,852677275,20750,20750,20750,20700,780
20250331,151800,836526025,20750,20800,20800,20700,60
20250331,151700,835282325,20750,20800,20800,20750,29
20250331,151600,834680075,20750,20800,20800,20750,90
20250331,151500,832811325,20800,20850,20850,20750,284
20250331,151400,826916575,20800,20850,20850,20750,491
20250331,151300,816718725,20800,20800,20800,20800,12
20250331,151200,816469125,20800,20850,20850,20800,654
20250331,151100,802861175,20850,20850,20850,20850,16
20250331,151000,802527575,20850,20800,20850,20800,27
20250331,150900,801964925,20800,20800,20850,20800,414
20250331,150800,793352525,20800,20800,20800,20800,45
20250331,150700,792416525,20800,20800,20800,20800,41
20250331,150600,791563725,20800,20800,20800,20800,174
20250331,150500,787944525,20800,20800,20800,20800,11
20250331,150400,787715725,20800,20800,20800,20800,21
20250331,150300,787278925,20800,20800,20800,20800,44
20250331,150200,786363725,20800,20800,20800,20800,0
20250331,150100,786363725,20800,20800,20800,20800,13
20250331,150000,786093325,20800,20800,20800,20800,252
20250331,145900,780851725,20800,20800,20800,20800,8
20250331,145800,780685325,20800,20800,20800,20750,37
20250331,145700,779916775,20750,20800,20800,20750,52
20250331,145600,778835775,20800,20800,20800,20800,58
20250331,145500,777629375,20800,20750,20800,20750,9
20250331,145400,777442225,20800,20800,20800,20800,43
20250331,145300,776547825,20800,20800,20800,20800,17
20250331,145200,776194225,20800,20800,20800,20800,173
20250331,145100,772595825,20800,20800,20800,20800,24
20250331,145000,772096625,20750,20800,20800,20750,229
20250331,144900,767334325,20800,20800,20800,20800,47
20250331,144800,766356725,20800,20750,20800,20750,30
20250331,144700,765734125,20800,20800,20800,20800,11
20250331,144600,765505325,20800,20800,20800,20800,20
20250331,144500,765089325,20800,20800,20800,20800,19
20250331,144400,764694125,20800,20800,20800,20750,197
20250331,144300,760597425,20800,20800,20800,20800,8
20250331,144200,760431025,20800,20800,20800,20800,60
20250331,144100,759183025,20800,20800,20800,20800,70
20250331,144000,757727025,20800,20800,20800,20800,53
20250331,143900,756624625,20800,20750,20800,20750,14
20250331,143800,756333525,20750,20750,20750,20750,0
20250331,143700,756333525,20750,20800,20800,20750,4
20250331,143600,756250475,20800,20800,20800,20800,9
20250331,143500,756063275,20800,20800,20800,20800,8
20250331,143400,755896875,20800,20850,20850,20800,2556
20250331,143300,702726925,20850,20850,20850,20850,47
20250331,143200,701746975,20850,20850,20850,20850,168
20250331,143100,698244175,20850,20850,20850,20850,107
20250331,143000,696013225,20850,20850,20850,20800,191
20250331,142900,692031525,20850,20850,20850,20850,34
20250331,142800,691322625,20850,20850,20850,20850,5
20250331,142700,691218375,20825,20825,20825,20825,0
20250331,142600,691218375,20825,20825,20825,20825,1
20250331,142500,691197550,20850,20850,20850,20850,38
20250331,142400,690405250,20850,20850,20850,20850,0
20250331,142300,690405250,20850,20850,20850,20850,223
20250331,142200,685755700,20850,20850,20850,20850,79
20250331,142100,684108550,20850,20850,20850,20850,108
20250331,142000,681856750,20850,20850,20850,20800,184
20250331,141900,678021600,20850,20850,20850,20850,0
20250331,141800,678021600,20850,20850,20850,20850,6
20250331,141700,677896500,20850,20850,20850,20850,0
20250331,141600,677896500,20850,20850,20850,20850,86
20250331,141500,676103400,20850,20850,20850,20850,0
20250331,141400,676103400,20850,20850,20850,20850,54
20250331,141300,674977500,20800,20800,20800,20800,0
20250331,141200,674977500,20800,20800,20800,20800,110
20250331,141100,672689500,20850,20850,20850,20850,5
20250331,141000,672585250,20850,20850,20850,20850,48
20250331,140900,671584450,20850,20850,20900,20850,137
20250331,140800,668727500,20900,20850,20900,20850,109
20250331,140700,666453450,20850,20850,20850,20850,20
20250331,140600,666036450,20900,20850,20900,20800,2521
20250331,140500,613500500,20850,20850,20850,20850,32
20250331,140400,612833300,20850,20850,20850,20850,1
20250331,140300,612812450,20850,20850,20850,20850,50
20250331,140200,611769950,20850,20850,20850,20850,74
20250331,140100,610227050,20850,20850,20850,20850,212
20250331,140000,605806850,20850,20850,20850,20850,1
20250331,135900,605786000,20850,20800,20850,20800,6
20250331,135800,605661100,20800,20850,20850,20800,19
20250331,135700,605265150,20850,20850,20850,20850,2
20250331,135600,605223450,20850,20850,20850,20850,2
20250331,135500,605181750,20850,20800,20850,20800,35
20250331,135400,604453650,20800,20850,20850,20800,547
20250331,135300,593049400,20850,20850,20850,20850,40
20250331,135200,592215400,20850,20850,20850,20850,11
20250331,135100,591986050,20850,20850,20850,20850,90
20250331,135000,590109550,20900,20850,20900,20850,4
20250331,134900,590026100,20850,20850,20850,20850,1
20250331,134800,590005250,20850,20850,20850,20850,2
20250331,134700,589963550,20850,20850,20850,20850,24
20250331,134600,589463150,20850,20950,20950,20850,774
20250331,134500,573317850,20900,20900,20900,20900,110
20250331,134400,571018850,20900,20900,20900,20900,13
20250331,134300,570747150,20900,20950,20950,20900,18
20250331,134200,570370400,20950,20950,20950,20950,5
20250331,134100,570265650,20950,20950,20950,20950,12
20250331,134000,570014250,20950,20950,20950,20950,34
20250331,133900,569301950,20950,20950,20950,20950,0
20250331,133800,569301950,20950,20950,20950,20950,70
20250331,133700,567835450,20950,20950,20950,20950,52
20250331,133600,566746050,20950,20950,20950,20950,5
20250331,133500,566641300,20950,20900,20950,20900,76
20250331,133400,565050550,20900,20900,20900,20900,0
20250331,133300,565050550,20900,20900,20900,20900,0
20250331,133200,565050550,20900,20900,20900,20900,33
20250331,133100,564360850,20900,20900,20900,20900,56
20250331,133000,563190450,20900,20850,20900,20850,204
20250331,132900,558927350,20900,20900,20900,20900,1
20250331,132800,558906450,20900,20900,20900,20900,0
20250331,132700,558906450,20900,20900,20900,20900,32
20250331,132600,558237650,20900,20900,20900,20900,0
20250331,132500,558237650,20900,20900,20900,20900,17
20250331,132400,557882350,20900,20900,20900,20900,0
20250331,132300,557882350,20900,20900,20900,20900,50
20250331,132200,556837350,20900,20900,20900,20900,107
20250331,132100,554601050,20900,20900,20900,20900,20
20250331,132000,554183050,20900,20900,20900,20900,86
20250331,131900,552385650,20900,20900,20900,20900,0
20250331,131800,552385650,20900,20900,20900,20900,5
20250331,131700,552281150,20950,21000,21000,20900,72
20250331,131600,550775300,20950,20950,20950,20950,0
20250331,131500,550775300,20950,20950,20950,20950,0
20250331,131400,550775300,20950,20950,20950,20950,11
20250331,131300,550544850,21000,21000,21000,21000,71
20250331,131200,549053850,20950,20950,20950,20950,56
20250331,131100,547880650,20900,20950,20950,20900,9
20250331,131000,547692200,20900,20900,20900,20900,20
20250331,130900,547274200,20950,20950,20950,20950,18
20250331,130800,546897100,20950,20950,20950,20950,45
20250331,130700,545954350,20900,20900,20900,20900,2
20250331,130600,545912550,20950,20950,20950,20950,0
20250331,130500,545912550,20950,20900,20950,20900,95
20250331,130400,543922350,20900,20900,20900,20900,0
20250331,130300,543922350,20900,20900,20900,20900,0
20250331,130200,543922350,20900,20900,20900,20900,3
20250331,130100,543859650,20900,20900,20900,20900,19
20250331,130000,543462550,20850,20850,20850,20850,130
20250331,125900,540752050,20900,20900,20900,20900,1
20250331,125800,540731150,20900,20900,20900,20900,0
20250331,125700,540731150,20900,20900,20900,20900,1
20250331,125600,540710250,20900,20900,20900,20900,1
20250331,125500,540689350,20900,20900,20900,20900,92
20250331,125400,538766550,20900,20900,20900,20900,0
20250331,125300,538766550,20900,20850,20900,20850,77
20250331,125200,537157600,20850,20850,20850,20850,90
20250331,125100,535281100,20900,20900,20900,20900,2
20250331,125000,535239300,20900,20900,20900,20900,1
20250331,124900,535218400,20850,20850,20850,20850,0
20250331,124800,535218400,20850,20850,20850,20850,0
20250331,124700,535218400,20850,20850,20850,20850,0
20250331,124600,535218400,20850,20900,20900,20850,129
20250331,124500,532523750,20850,20850,20850,20850,16
20250331,124400,532190150,20900,20850,20900,20850,294
20250331,124300,526060000,20900,20900,20900,20900,0
20250331,124200,526060000,20900,20900,20900,20900,0
20250331,124100,526060000,20900,20900,20900,20900,11
20250331,124000,525830100,20900,20900,20900,20900,28
20250331,123900,525244900,20850,20850,20850,20850,1
20250331,123800,525224050,20900,20900,20900,20900,0
20250331,123700,525224050,20900,20875,20900,20875,10
20250331,123600,525015100,20875,20875,20875,20875,0
20250331,123500,525015100,20875,20875,20875,20875,1
20250331,123400,524994225,20875,20875,20875,20875,7
20250331,123300,524848100,20900,20900,20900,20900,0
20250331,123200,524848100,20900,20900,20900,20900,17
20250331,123100,524492800,20900,20900,20900,20900,0
20250331,123000,524492800,20900,20900,20900,20900,4
20250331,122900,524409200,20850,20850,20850,20850,0
20250331,122800,524409200,20850,20850,20850,20850,230
20250331,122700,519613700,20850,20850,20850,20850,94
20250331,122600,517653800,20850,20850,20850,20850,1
20250331,122500,517632950,20900,21000,21000,20900,42
20250331,122400,516754150,20900,20900,20900,20900,20
20250331,122300,516336150,20900,20900,20900,20900,0
20250331,122200,516336150,20900,20900,20900,20900,0
20250331,122100,516336150,20900,21000,21000,20900,227
20250331,122000,511589550,20900,20900,20900,20900,0
20250331,121900,511589550,20900,20950,20950,20900,264
20250331,121800,506059950,20950,20950,20950,20950,1
20250331,121700,506039000,20900,20900,20900,20900,30
20250331,121600,505412000,21000,20950,21000,20950,56
20250331,121500,504237100,20950,20950,20950,20950,2
20250331,121400,504195200,20950,20950,20950,20950,0
20250331,121300,504195200,20950,20900,20950,20900,30
20250331,121200,503568150,20950,20950,20950,20950,10
20250331,121100,503358650,20900,20900,20900,20900,95
20250331,121000,501373150,20950,20950,20950,20950,0
20250331,120900,501373150,20950,20950,20950,20950,41
20250331,120800,500514200,20900,20900,20900,20900,0
20250331,120700,500514200,20900,20900,20900,20900,0
20250331,120600,500514200,20900,20900,20900,20900,84
20250331,120500,498758600,20900,20900,20900,20900,40
20250331,120400,497922600,20900,20900,20900,20900,214
20250331,120300,493450000,20950,20950,20950,20950,0
20250331,120200,493450000,20950,20950,20950,20950,10
20250331,120100,493240500,20900,20900,20900,20900,44
20250331,120000,492320900,20950,20950,20950,20950,1
20250331,115900,492299950,20950,20950,20950,20950,0
20250331,115800,492299950,20950,20950,20950,20950,23
20250331,115700,491818100,20900,20900,20900,20900,0
20250331,115600,491818100,20900,20900,20900,20900,0
20250331,115500,491818100,20900,20900,20900,20900,11
20250331,115400,491588200,20950,20950,20950,20950,2
20250331,115300,491546300,21000,21000,21000,21000,14
20250331,115200,491252300,20800,21000,21000,20800,736
20250331,115100,475920950,20900,20950,20950,20900,31
20250331,115000,475271550,20900,20900,20900,20900,0
20250331,114900,475271550,20900,20900,20900,20900,20
20250331,114800,474853550,21000,20900,21000,20850,319
20250331,114700,468200100,20950,20950,20950,20950,0
20250331,114600,468200100,20950,20900,20950,20900,102
20250331,114500,466066550,20900,20900,20900,20900,3607
20250331,114400,390680250,20900,20900,20900,20900,68
20250331,114300,389259050,20950,20950,20950,20950,0
20250331,114200,389259050,20950,20950,20950,20950,6
20250331,114100,389133350,20900,20900,20900,20900,0
20250331,114000,389133350,20900,20900,20900,20900,0
20250331,113900,389133350,20900,20900,20900,20900,472
20250331,113800,379268550,20900,20900,20900,20900,1
20250331,113700,379247650,20900,20900,20900,20900,257
20250331,113600,373876350,20900,20900,20900,20900,1023
20250331,113500,352495650,20950,20900,20950,20900,121
20250331,113400,349964750,20950,20950,20950,20950,0
20250331,113300,349964750,20950,20950,20950,20950,0
20250331,113200,349964750,20950,20900,20950,20900,63
20250331,113100,348645900,20950,20950,20950,20950,0
20250331,113000,348645900,20950,20950,20950,20950,0
20250331,112900,348645900,20950,20950,20950,20950,0
20250331,112800,348645900,20950,20950,20950,20950,0
20250331,112700,348645900,20950,20950,20950,20950,1
20250331,112600,348624950,20950,20950,20950,20950,30
20250331,112500,347996450,20950,20950,20950,20950,152
20250331,112400,344812050,20950,20950,20950,20950,62
20250331,112300,343513150,20950,21000,21000,20950,21
20250331,112200,343073150,21000,21000,21000,21000,30
20250331,112100,342443150,20950,20950,20950,20950,0
20250331,112000,342443150,20950,20950,20950,20950,12
20250331,111900,342191750,21000,21000,21000,21000,0
20250331,111800,342191750,21000,21000,21000,21000,40
20250331,111700,341351750,21000,21000,21000,21000,13
20250331,111600,341078750,21000,21000,21000,21000,4
20250331,111500,340994750,21000,21000,21000,21000,0
20250331,111400,340994750,21000,21000,21000,21000,0
20250331,111300,340994750,21000,20950,21000,20950,143
20250331,111200,337996950,20900,20900,20900,20900,0
20250331,111100,337996950,20900,20900,20900,20900,1
20250331,111000,337976050,20950,20950,20950,20950,1
20250331,110900,337955100,20950,20950,20950,20950,53
20250331,110800,336844750,20950,20950,20950,20950,111
20250331,110700,334519300,20950,21000,21000,20950,318
20250331,110600,327856250,21000,21000,21000,21000,1
20250331,110500,327835250,20950,20950,20950,20950,0
20250331,110400,327835250,20950,21000,21000,20950,52
20250331,110300,326743400,21000,20950,21000,20950,32
20250331,110200,326072400,20950,20950,20950,20950,632
20250331,110100,312832000,20950,20950,20950,20950,1
20250331,110000,312811050,20950,20950,20950,20950,14
20250331,105900,312517750,20950,20900,20950,20900,20
20250331,105800,312099600,20950,20950,20950,20950,105
20250331,105700,309899850,20950,20950,20950,20925,62
20250331,105600,308601000,20950,20950,20950,20950,32
20250331,105500,307930600,20950,20900,20950,20900,61
20250331,105400,306652750,20900,20900,20900,20900,219
20250331,105300,302075650,20900,20900,20900,20900,0
20250331,105200,302075650,20900,20900,20900,20900,81
20250331,105100,300382750,20850,20900,20900,20850,2
20250331,105000,300341000,20950,20950,20950,20950,42
20250331,104900,299461100,20900,20950,20950,20900,237
20250331,104800,294503100,20900,20900,20900,20900,48
20250331,104700,293499900,20950,20950,20950,20950,0
20250331,104600,293499900,20950,20950,20950,20950,1
20250331,104500,293478950,20900,20950,20950,20900,159
20250331,104400,290153350,20900,20950,20950,20900,274
20250331,104300,284414500,20950,20950,20950,20950,56
20250331,104200,283241300,20950,20950,20950,20950,0
20250331,104100,283241300,20950,20950,20950,20950,0
20250331,104000,283241300,20950,20950,20950,20950,20
20250331,103900,282822300,20950,20900,20950,20900,159
20250331,103800,279499000,20850,20850,20850,20850,0
20250331,103700,279499000,20850,20900,20900,20850,83
20250331,103600,277767400,20900,20900,20900,20900,4
20250331,103500,277683800,20900,20900,20900,20900,3
20250331,103400,277621100,20900,20900,20900,20900,17
20250331,103300,277265800,20900,20900,20900,20900,100
20250331,103200,275175800,20950,20950,20950,20950,39
20250331,103100,274358750,21000,21000,21000,21000,0
20250331,103000,274358750,21000,21000,21000,21000,17
20250331,102900,274001750,21000,21000,21000,21000,1
20250331,102800,273980750,21000,21000,21000,21000,5
20250331,102700,273875750,21000,20900,21000,20900,507
20250331,102600,263278550,21000,20950,21000,20950,115
20250331,102500,260865000,20950,21000,21000,20950,29
20250331,102400,260256500,21000,21000,21000,21000,6
20250331,102300,260130500,21000,20950,21000,20900,288
20250331,102200,254094450,20800,21000,21000,20750,1049
20250331,102100,232271800,21000,20950,21000,20850,262
20250331,102000,226802100,21000,21000,21000,21000,0
20250331,101900,226802100,21000,21000,21000,21000,51
20250331,101800,225731100,21000,21000,21000,21000,1
20250331,101700,225710100,21000,21000,21000,21000,48
20250331,101600,224702100,20950,20950,20950,20950,28
20250331,101500,224115500,21050,21050,21050,21050,1
20250331,101400,224094450,21050,21050,21050,21050,0
20250331,101300,224094450,21050,21050,21050,21050,39
20250331,101200,223273500,21000,21000,21000,21000,50
20250331,101100,222223500,21000,21000,21000,21000,0
20250331,101000,222223500,21000,20950,21000,20900,24
20250331,100900,221720600,20950,20950,20950,20950,4
20250331,100800,221636800,21050,20900,21050,20900,21
20250331,100700,221197750,20950,21000,21050,20950,59
20250331,100600,219956950,21000,21000,21000,21000,61
20250331,100500,218675950,21000,21000,21000,21000,4
20250331,100400,218591950,21050,21000,21050,21000,148
20250331,100300,215483900,21000,21000,21000,21000,44
20250331,100200,214559900,21000,21000,21000,21000,0
20250331,100100,214559900,21000,20950,21000,20950,84
20250331,100000,212798400,20950,20850,20950,20850,813
20250331,095900,195847250,20850,20850,20850,20850,0
20250331,095800,195847250,20850,20850,20850,20850,51
20250331,095700,194783900,20850,20850,20850,20800,225
20250331,095600,190092900,20800,20850,20850,20800,51
20250331,095500,189029600,20900,20850,20900,20850,12
20250331,095400,188778900,20900,20850,20900,20850,1008
20250331,095300,167714950,20750,20750,20750,20750,0
20250331,095200,167714950,20750,20800,20800,20750,97
20250331,095100,165697400,20800,20750,20800,20750,58
20250331,095000,164491200,20700,20800,20800,20700,87
20250331,094900,162690100,20800,20750,20800,20750,489
20250331,094800,152541100,20750,20750,20750,20750,1
20250331,094700,152520350,20800,20800,20800,20800,53
20250331,094600,151417950,20800,20750,20800,20750,81
20250331,094500,149736050,20750,20750,20750,20750,60
20250331,094400,148491050,20750,20750,20750,20750,14
20250331,094300,148200550,20750,20750,20750,20750,71
20250331,094200,146727300,20750,20750,20750,20750,20
20250331,094100,146312300,20750,20800,20800,20750,14
20250331,094000,146021600,20800,20750,20800,20750,29
20250331,093900,145419600,20800,20750,20800,20750,15
20250331,093800,145108150,20750,20800,20800,20750,19
20250331,093700,144713850,20750,20750,20750,20750,10
20250331,093600,144506350,20800,20750,20800,20750,11
20250331,093500,144277600,20800,20800,20800,20800,1
20250331,093400,144256800,20750,20750,20750,20750,1
20250331,093300,144236050,20750,20800,20800,20750,2
20250331,093200,144194500,20800,20800,20800,20750,6
20250331,093100,144069850,20800,20800,20800,20800,58
20250331,093000,142863450,20850,20800,20850,20800,254
20250331,092900,137580200,20800,20800,20800,20800,1
20250331,092800,137559400,20800,20800,20800,20800,1
20250331,092700,137538600,20700,20700,20700,20700,0
20250331,092600,137538600,20700,20700,20700,20700,680
20250331,092500,123462600,20650,20650,20650,20650,158
20250331,092400,120199900,20650,20650,20650,20650,805
20250331,092300,103576650,20650,20700,20700,20650,7
20250331,092200,103431800,20700,20700,20700,20700,0
20250331,092100,103431800,20700,20700,20700,20700,28
20250331,092000,102852200,20650,20650,20650,20650,1
20250331,091900,102831550,20650,20650,20700,20600,199
20250331,091800,98722500,20700,20750,20750,20650,1015
20250331,091700,77717750,20750,20750,20750,20750,1
20250331,091600,77697000,20700,20750,20750,20700,277
20250331,091500,71950250,20800,20750,20800,20750,16
20250331,091400,71618100,20750,20800,20800,20750,312
20250331,091300,65136250,20800,20850,20850,20800,2
20250331,091200,65094600,20800,20900,20900,20800,230
20250331,091100,60292300,20850,20900,20900,20850,219
20250331,091000,55725900,20900,20900,20900,20900,435
20250331,090900,46634400,20900,20850,20900,20850,166
20250331,090800,43165200,20850,20800,20850,20800,55
20250331,090700,42018700,20800,20800,20800,20800,15
20250331,090600,41706700,20750,20750,20750,20750,125
20250331,090500,39112950,20700,20750,20750,20700,43
20250331,090400,38222800,20700,20850,20850,20700,84
20250331,090300,36483700,20700,20700,20850,20700,292
20250331,090200,30435250,20750,20750,20850,20700,93
20250331,090100,28505450,20750,20850,21000,20750,136
20250331,090000,25679050,20850,20850,21000,20750,1232