KissMeData/095340/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200700,10881824350,51800,51800,51800,51800,5255
20250331,200600,10881824350,51800,51800,51800,51800,0
20250331,200500,10881824350,51800,51800,51800,51800,0
20250331,200400,10881824350,51800,51800,51800,51800,0
20250331,200300,10881824350,51800,51800,51800,51800,0
20250331,200200,10881824350,51800,51800,51800,51800,0
20250331,200100,10881824350,51800,51800,51800,51800,0
20250331,200000,10881824350,51800,51800,51800,51800,0
20250331,195900,10881824350,51800,51800,51800,51800,0
20250331,195800,10881824350,51800,51800,51800,51800,0
20250331,195700,10881824350,51800,51800,51800,51800,0
20250331,195600,10881824350,51800,51800,51800,51800,0
20250331,195500,10881824350,51800,51800,51800,51800,0
20250331,195400,10881824350,51800,51800,51800,51800,0
20250331,195300,10881824350,51800,51800,51800,51800,0
20250331,195200,10881824350,51800,51800,51800,51800,0
20250331,195100,10881824350,51800,51800,51800,51800,0
20250331,195000,10881824350,51800,51800,51800,51800,0
20250331,194900,10881824350,51800,51800,51800,51800,0
20250331,194800,10881824350,51800,51800,51800,51800,0
20250331,194700,10881824350,51800,51800,51800,51800,0
20250331,194600,10881824350,51800,51800,51800,51800,0
20250331,194500,10881824350,51800,51800,51800,51800,0
20250331,194400,10881824350,51800,51800,51800,51800,0
20250331,194300,10881824350,51800,51800,51800,51800,0
20250331,194200,10881824350,51800,51800,51800,51800,0
20250331,194100,10881824350,51800,51800,51800,51800,0
20250331,194000,10881824350,51800,51800,51800,51800,0
20250331,193900,10881824350,51800,51800,51800,51800,0
20250331,193800,10881824350,51800,51800,51800,51800,0
20250331,193700,10881824350,51800,51800,51800,51800,5255
20250331,193600,10881824350,51800,51800,51800,51800,0
20250331,193500,10881824350,51800,51800,51800,51800,0
20250331,193400,10881824350,51800,51800,51800,51800,0
20250331,193300,10881824350,51800,51800,51800,51800,0
20250331,193200,10881824350,51800,51800,51800,51800,0
20250331,193100,10881824350,51800,51800,51800,51800,0
20250331,193000,10881824350,51800,51800,51800,51800,0
20250331,192900,10881824350,51800,51800,51800,51800,0
20250331,192800,10881824350,51800,51800,51800,51800,0
20250331,192700,10881824350,51800,51800,51800,51800,0
20250331,192600,10881824350,51800,51800,51800,51800,0
20250331,192500,10881824350,51800,51800,51800,51800,0
20250331,192400,10881824350,51800,51800,51800,51800,0
20250331,192300,10881824350,51800,51800,51800,51800,0
20250331,192200,10881824350,51800,51800,51800,51800,0
20250331,192100,10881824350,51800,51800,51800,51800,0
20250331,192000,10881824350,51800,51800,51800,51800,0
20250331,191900,10881824350,51800,51800,51800,51800,0
20250331,191800,10881824350,51800,51800,51800,51800,0
20250331,191700,10881824350,51800,51800,51800,51800,0
20250331,191600,10881824350,51800,51800,51800,51800,0
20250331,191500,10881824350,51800,51800,51800,51800,0
20250331,191400,10881824350,51800,51800,51800,51800,0
20250331,191300,10881824350,51800,51800,51800,51800,0
20250331,191200,10881824350,51800,51800,51800,51800,0
20250331,191100,10881824350,51800,51800,51800,51800,0
20250331,191000,10881824350,51800,51800,51800,51800,0
20250331,190900,10881824350,51800,51800,51800,51800,0
20250331,190800,10881824350,51800,51800,51800,51800,0
20250331,190700,10881824350,51800,51800,51800,51800,5255
20250331,190600,10881824350,51800,51800,51800,51800,0
20250331,190500,10881824350,51800,51800,51800,51800,0
20250331,190400,10881824350,51800,51800,51800,51800,0
20250331,190300,10881824350,51800,51800,51800,51800,0
20250331,190200,10881824350,51800,51800,51800,51800,0
20250331,190100,10881824350,51800,51800,51800,51800,0
20250331,190000,10881824350,51800,51800,51800,51800,0
20250331,185900,10881824350,51800,51800,51800,51800,0
20250331,185800,10881824350,51800,51800,51800,51800,0
20250331,185700,10881824350,51800,51800,51800,51800,0
20250331,185600,10881824350,51800,51800,51800,51800,0
20250331,185500,10881824350,51800,51800,51800,51800,0
20250331,185400,10881824350,51800,51800,51800,51800,0
20250331,185300,10881824350,51800,51800,51800,51800,0
20250331,185200,10881824350,51800,51800,51800,51800,0
20250331,185100,10881824350,51800,51800,51800,51800,0
20250331,185000,10881824350,51800,51800,51800,51800,0
20250331,184900,10881824350,51800,51800,51800,51800,0
20250331,184800,10881824350,51800,51800,51800,51800,0
20250331,184700,10881824350,51800,51800,51800,51800,0
20250331,184600,10881824350,51800,51800,51800,51800,0
20250331,184500,10881824350,51800,51800,51800,51800,0
20250331,184400,10881824350,51800,51800,51800,51800,0
20250331,184300,10881824350,51800,51800,51800,51800,0
20250331,184200,10881824350,51800,51800,51800,51800,0
20250331,184100,10881824350,51800,51800,51800,51800,0
20250331,184000,10881824350,51800,51800,51800,51800,0
20250331,183900,10881824350,51800,51800,51800,51800,0
20250331,183800,10881824350,51800,51800,51800,51800,0
20250331,183700,10881824350,51800,51800,51800,51800,5255
20250331,183600,10881824350,51800,51800,51800,51800,0
20250331,183500,10881824350,51800,51800,51800,51800,0
20250331,183400,10881824350,51800,51800,51800,51800,0
20250331,183300,10881824350,51800,51800,51800,51800,0
20250331,183200,10881824350,51800,51800,51800,51800,0
20250331,183100,10881824350,51800,51800,51800,51800,0
20250331,183000,10881824350,51800,51800,51800,51800,0
20250331,182900,10881824350,51800,51800,51800,51800,0
20250331,182800,10881824350,51800,51800,51800,51800,0
20250331,182700,10881824350,51800,51800,51800,51800,0
20250331,182600,10881824350,51800,51800,51800,51800,0
20250331,182500,10881824350,51800,51800,51800,51800,0
20250331,182400,10881824350,51800,51800,51800,51800,0
20250331,182300,10881824350,51800,51800,51800,51800,0
20250331,182200,10881824350,51800,51800,51800,51800,0
20250331,182100,10881824350,51800,51800,51800,51800,0
20250331,182000,10881824350,51800,51800,51800,51800,0
20250331,181900,10881824350,51800,51800,51800,51800,0
20250331,181800,10881824350,51800,51800,51800,51800,0
20250331,181700,10881824350,51800,51800,51800,51800,0
20250331,181600,10881824350,51800,51800,51800,51800,0
20250331,181500,10881824350,51800,51800,51800,51800,0
20250331,181400,10881824350,51800,51800,51800,51800,0
20250331,181300,10881824350,51800,51800,51800,51800,0
20250331,181200,10881824350,51800,51800,51800,51800,0
20250331,181100,10881824350,51800,51800,51800,51800,0
20250331,181000,10881824350,51800,51800,51800,51800,0
20250331,180900,10881824350,51800,51800,51800,51800,0
20250331,180800,10881824350,51800,51800,51800,51800,0
20250331,180700,10881824350,51800,51800,51800,51800,5255
20250331,180600,10881824350,51800,51800,51800,51800,0
20250331,180500,10881824350,51800,51800,51800,51800,0
20250331,180400,10881824350,51800,51800,51800,51800,0
20250331,180300,10881824350,51800,51800,51800,51800,0
20250331,180200,10881824350,51800,51800,51800,51800,0
20250331,180100,10881824350,51800,51800,51800,51800,0
20250331,180000,10881824350,51800,51800,51800,51800,0
20250331,175900,10881824350,51800,51800,51800,51800,0
20250331,175800,10881824350,51800,51800,51800,51800,0
20250331,175700,10881824350,51800,51800,51800,51800,0
20250331,175600,10881824350,51800,51800,51800,51800,0
20250331,175500,10881824350,51800,51800,51800,51800,0
20250331,175400,10881824350,51800,51800,51800,51800,0
20250331,175300,10881824350,51800,51800,51800,51800,0
20250331,175200,10881824350,51800,51800,51800,51800,0
20250331,175100,10881824350,51800,51800,51800,51800,0
20250331,175000,10881824350,51800,51800,51800,51800,0
20250331,174900,10881824350,51800,51800,51800,51800,0
20250331,174800,10881824350,51800,51800,51800,51800,0
20250331,174700,10881824350,51800,51800,51800,51800,0
20250331,174600,10881824350,51800,51800,51800,51800,0
20250331,174500,10881824350,51800,51800,51800,51800,0
20250331,174400,10881824350,51800,51800,51800,51800,0
20250331,174300,10881824350,51800,51800,51800,51800,0
20250331,174200,10881824350,51800,51800,51800,51800,0
20250331,174100,10881824350,51800,51800,51800,51800,0
20250331,174000,10881824350,51800,51800,51800,51800,0
20250331,173900,10881824350,51800,51800,51800,51800,0
20250331,173800,10881824350,51800,51800,51800,51800,0
20250331,173700,10881824350,51800,51800,51800,51800,5255
20250331,173600,10881824350,51800,51800,51800,51800,0
20250331,173500,10881824350,51800,51800,51800,51800,0
20250331,173400,10881824350,51800,51800,51800,51800,0
20250331,173300,10881824350,51800,51800,51800,51800,0
20250331,173200,10881824350,51800,51800,51800,51800,0
20250331,173100,10881824350,51800,51800,51800,51800,0
20250331,173000,10881824350,51800,51800,51800,51800,0
20250331,172900,10881824350,51800,51800,51800,51800,0
20250331,172800,10881824350,51800,51800,51800,51800,0
20250331,172700,10881824350,51800,51800,51800,51800,0
20250331,172600,10881824350,51800,51800,51800,51800,0
20250331,172500,10881824350,51800,51800,51800,51800,0
20250331,172400,10881824350,51800,51800,51800,51800,0
20250331,172300,10881824350,51800,51800,51800,51800,0
20250331,172200,10881824350,51800,51800,51800,51800,0
20250331,172100,10881824350,51800,51800,51800,51800,0
20250331,172000,10881824350,51800,51800,51800,51800,0
20250331,171900,10881824350,51800,51800,51800,51800,0
20250331,171800,10881824350,51800,51800,51800,51800,0
20250331,171700,10881824350,51800,51800,51800,51800,0
20250331,171600,10881824350,51800,51800,51800,51800,0
20250331,171500,10881824350,51800,51800,51800,51800,0
20250331,171400,10881824350,51800,51800,51800,51800,0
20250331,171300,10881824350,51800,51800,51800,51800,0
20250331,171200,10881824350,51800,51800,51800,51800,0
20250331,171100,10881824350,51800,51800,51800,51800,0
20250331,171000,10881824350,51800,51800,51800,51800,0
20250331,170900,10881824350,51800,51800,51800,51800,0
20250331,170800,10881824350,51800,51800,51800,51800,0
20250331,170700,10881824350,51800,51800,51800,51800,5255
20250331,170600,10881824350,51800,51800,51800,51800,0
20250331,170500,10881824350,51800,51800,51800,51800,0
20250331,170400,10881824350,51800,51800,51800,51800,0
20250331,170300,10881824350,51800,51800,51800,51800,0
20250331,170200,10881824350,51800,51800,51800,51800,0
20250331,170100,10881824350,51800,51800,51800,51800,0
20250331,170000,10881824350,51800,51800,51800,51800,0
20250331,165900,10881824350,51800,51800,51800,51800,0
20250331,165800,10881824350,51800,51800,51800,51800,0
20250331,165700,10881824350,51800,51800,51800,51800,0
20250331,165600,10881824350,51800,51800,51800,51800,0
20250331,165500,10881824350,51800,51800,51800,51800,0
20250331,165400,10881824350,51800,51800,51800,51800,0
20250331,165300,10881824350,51800,51800,51800,51800,0
20250331,165200,10881824350,51800,51800,51800,51800,0
20250331,165100,10881824350,51800,51800,51800,51800,0
20250331,165000,10881824350,51800,51800,51800,51800,0
20250331,164900,10881824350,51800,51800,51800,51800,0
20250331,164800,10881824350,51800,51800,51800,51800,0
20250331,164700,10881824350,51800,51800,51800,51800,0
20250331,164600,10881824350,51800,51800,51800,51800,0
20250331,164500,10881824350,51800,51800,51800,51800,0
20250331,164400,10881824350,51800,51800,51800,51800,0
20250331,164300,10881824350,51800,51800,51800,51800,0
20250331,164200,10881824350,51800,51800,51800,51800,0
20250331,164100,10881824350,51800,51800,51800,51800,0
20250331,164000,10881824350,51800,51800,51800,51800,0
20250331,163900,10881824350,51800,51800,51800,51800,0
20250331,163800,10881824350,51800,51800,51800,51800,0
20250331,163700,10881824350,51800,51800,51800,51800,5255
20250331,163600,10881824350,51800,51800,51800,51800,0
20250331,163500,10881824350,51800,51800,51800,51800,0
20250331,163400,10881824350,51800,51800,51800,51800,0
20250331,163300,10881824350,51800,51800,51800,51800,0
20250331,163200,10881824350,51800,51800,51800,51800,0
20250331,163100,10881824350,51800,51800,51800,51800,0
20250331,163000,10881824350,51800,51800,51800,51800,0
20250331,162900,10881824350,51800,51800,51800,51800,0
20250331,162800,10881824350,51800,51800,51800,51800,0
20250331,162700,10881824350,51800,51800,51800,51800,0
20250331,162600,10881824350,51800,51800,51800,51800,0
20250331,162500,10881824350,51800,51800,51800,51800,0
20250331,162400,10881824350,51800,51800,51800,51800,0
20250331,162300,10881824350,51800,51800,51800,51800,0
20250331,162200,10881824350,51800,51800,51800,51800,0
20250331,162100,10881824350,51800,51800,51800,51800,0
20250331,162000,10881824350,51800,51800,51800,51800,0
20250331,161900,10881824350,51800,51800,51800,51800,0
20250331,161800,10881824350,51800,51800,51800,51800,0
20250331,161700,10881824350,51800,51800,51800,51800,0
20250331,161600,10881824350,51800,51800,51800,51800,0
20250331,161500,10881824350,51800,51800,51800,51800,0
20250331,161400,10881824350,51800,51800,51800,51800,0
20250331,161300,10881824350,51800,51800,51800,51800,0
20250331,161200,10881824350,51800,51800,51800,51800,0
20250331,161100,10881824350,51800,51800,51800,51800,0
20250331,161000,10881824350,51800,51800,51800,51800,0
20250331,160900,10881824350,51800,51800,51800,51800,0
20250331,160800,10881824350,51800,51800,51800,51800,0
20250331,160700,10881824350,51800,51800,51800,51800,5255
20250331,160600,10881824350,51800,51800,51800,51800,0
20250331,160500,10881824350,51800,51800,51800,51800,0
20250331,160400,10881824350,51800,51800,51800,51800,0
20250331,160300,10881824350,51800,51800,51800,51800,0
20250331,160200,10881824350,51800,51800,51800,51800,0
20250331,160100,10881824350,51800,51800,51800,51800,0
20250331,160000,10881824350,51800,51800,51800,51800,0
20250331,155900,10881824350,51800,51800,51800,51800,0
20250331,155800,10881824350,51800,51800,51800,51800,0
20250331,155700,10881824350,51800,51800,51800,51800,0
20250331,155600,10881824350,51800,51800,51800,51800,0
20250331,155500,10881824350,51800,51800,51800,51800,0
20250331,155400,10881824350,51800,51800,51800,51800,0
20250331,155300,10881824350,51800,51800,51800,51800,0
20250331,155200,10881824350,51800,51800,51800,51800,0
20250331,155100,10881824350,51800,51800,51800,51800,0
20250331,155000,10881824350,51800,51800,51800,51800,0
20250331,154900,10881824350,51800,51800,51800,51800,0
20250331,154800,10881824350,51800,51800,51800,51800,0
20250331,154700,10881824350,51800,51800,51800,51800,0
20250331,154600,10881824350,51800,51800,51800,51800,0
20250331,154500,10881824350,51800,51800,51800,51800,0
20250331,154400,10881824350,51800,51800,51800,51800,0
20250331,154300,10881824350,51800,51800,51800,51800,0
20250331,154200,10881824350,51800,51800,51800,51800,0
20250331,154100,10881824350,51800,51800,51800,51800,0
20250331,154000,10881824350,51800,51800,51800,51800,0
20250331,153900,10881824350,51800,51800,51800,51800,0
20250331,153800,10881824350,51800,51800,51800,51800,0
20250331,153700,10881824350,51800,51800,51800,51800,5255
20250331,153600,10881824350,51800,51800,51800,51800,0
20250331,153500,10881824350,51800,51800,51800,51800,0
20250331,153400,10881824350,51800,51800,51800,51800,0
20250331,153300,10881824350,51800,51800,51800,51800,0
20250331,153200,10881824350,51800,51800,51800,51800,0
20250331,153100,10881824350,51800,51800,51800,51800,0
20250331,153000,10881824350,51800,51800,51800,51800,5255
20250331,152900,10609615350,52000,52000,52000,52000,0
20250331,152800,10609615350,52000,52000,52000,52000,0
20250331,152700,10609615350,52000,52000,52000,52000,0
20250331,152600,10609615350,52000,52000,52000,52000,0
20250331,152500,10609615350,52000,52000,52000,52000,0
20250331,152400,10609615350,52000,52000,52000,52000,0
20250331,152300,10609615350,52000,52000,52000,52000,0
20250331,152200,10609615350,52000,52000,52000,52000,0
20250331,152100,10609615350,52000,52000,52000,52000,0
20250331,152000,10609615350,52000,52000,52000,52000,0
20250331,151900,10609615350,52000,51900,52000,51800,323
20250331,151800,10592839250,52000,51700,52000,51700,588
20250331,151700,10562329850,51800,51700,51900,51600,3013
20250331,151600,10406404150,51700,51800,51900,51600,2044
20250331,151500,10300633050,51700,51700,51800,51500,2950
20250331,151400,10148193850,51600,51700,51900,51600,1492
20250331,151300,10071105050,51700,51800,51900,51600,943
20250331,151200,10022291650,51800,51700,51900,51700,674
20250331,151100,9987382050,51700,51800,51800,51500,1900
20250331,151000,9889165850,51700,51700,51800,51600,659
20250331,150900,9855104450,51700,51700,51800,51600,567
20250331,150800,9825790450,51600,51800,51800,51600,905
20250331,150700,9778960850,51700,51700,51800,51600,694
20250331,150600,9743092850,51800,51700,51800,51600,819
20250331,150500,9700761250,51700,51800,51800,51600,694
20250331,150400,9664875850,51700,51700,51800,51600,894
20250331,150300,9618632450,51600,51800,51800,51600,809
20250331,150200,9576836650,51800,51800,51800,51600,494
20250331,150100,9551297250,51800,51900,51900,51600,695
20250331,150000,9515307850,51800,51600,51900,51600,1075
20250331,145900,9459675450,51600,51500,51800,51500,2307
20250331,145800,9340337250,51700,51700,51700,51500,459
20250331,145700,9316654750,51700,51600,51700,51500,798
20250331,145600,9275464950,51700,51800,51800,51600,550
20250331,145500,9247056750,51600,51800,51800,51600,918
20250331,145400,9199615150,51600,51700,51800,51500,792
20250331,145300,9158709950,51700,51600,51700,51500,624
20250331,145200,9126507850,51600,51700,51800,51600,660
20250331,145100,9092418450,51700,51700,51700,51500,801
20250331,145000,9051045250,51600,51600,51800,51600,662
20250331,144900,9016875850,51600,51700,51700,51500,713
20250331,144800,8980059650,51700,51700,51800,51500,692
20250331,144700,8944336450,51700,51700,51800,51600,899
20250331,144600,8897887950,51700,51700,51800,51600,966
20250331,144500,8848006350,51500,51700,51800,51500,695
20250331,144400,8812156850,51600,51700,51700,51500,822
20250331,144300,8769715950,51700,51600,51800,51600,558
20250331,144200,8740897150,51600,51700,51800,51600,819
20250331,144100,8698575550,51800,51700,51800,51600,1104
20250331,144000,8641525650,51700,51700,51800,51600,699
20250331,143900,8605400750,51700,51600,51800,51600,719
20250331,143800,8568258250,51600,51700,51800,51600,634
20250331,143700,8535490050,51600,51700,51800,51600,627
20250331,143600,8503094150,51700,51700,51800,51600,1557
20250331,143500,8422493750,51700,51900,52000,51600,1826
20250331,143400,8328023950,51900,52000,52000,51900,860
20250331,143300,8283376950,52000,51900,52100,51800,1099
20250331,143200,8226319700,51900,51800,51900,51800,757
20250331,143100,8187049700,51800,51900,51900,51800,502
20250331,143000,8161045200,51800,51900,51900,51800,320
20250331,142900,8144455150,51800,52000,52000,51800,451
20250331,142800,8121063850,51900,51800,52000,51800,501
20250331,142700,8095062850,51900,51900,52000,51800,345
20250331,142600,8077158050,51900,51900,51900,51800,481
20250331,142500,8052209100,51800,51900,51900,51800,421
20250331,142400,8030371400,51900,51800,52000,51800,2031
20250331,142300,7924987000,51800,51900,51900,51800,365
20250331,142200,7906078300,51800,51900,52000,51800,344
20250331,142100,7888246200,51900,51800,52000,51800,1221
20250331,142000,7824895200,51800,51800,51900,51800,315
20250331,141900,7808577400,51800,51900,51900,51800,229
20250331,141800,7796715000,51900,51900,52000,51800,1822
20250331,141700,7702164400,51900,51900,52000,51900,286
20250331,141600,7687317200,51900,51900,52000,51900,418
20250331,141500,7665622400,51900,51900,52000,51900,217
20250331,141400,7654358300,51900,51900,52000,51900,474
20250331,141300,7629746300,51900,52000,52000,51900,1696
20250331,141200,7541592500,52000,52000,52100,52000,877
20250331,141100,7495986500,52000,52100,52100,52000,293
20250331,141000,7480739900,52000,52000,52100,52000,383
20250331,140900,7460822700,52000,52000,52100,52000,323
20250331,140800,7444006600,52000,52100,52100,52000,504
20250331,140700,7417769500,52000,52100,52100,52000,890
20250331,140600,7371444700,52100,52000,52200,52000,1080
20250331,140500,7315204300,52000,52100,52100,52000,1324
20250331,140400,7246238600,52100,52100,52200,52100,379
20250331,140300,7226490600,52100,52200,52200,52100,443
20250331,140200,7203390700,52200,52200,52300,52200,171
20250331,140100,7194463500,52200,52200,52300,52100,776
20250331,140000,7153972800,52100,52100,52200,52100,1543
20250331,135900,7073440900,52100,52200,52200,52100,262
20250331,135800,7059789700,52200,52100,52200,52100,167
20250331,135700,7051085000,52100,52100,52200,52000,1577
20250331,135600,6968817900,52100,52100,52100,52000,744
20250331,135500,6930057800,52000,52100,52100,52000,727
20250331,135400,6892192300,52100,52100,52200,52100,350
20250331,135300,6873957100,52200,52100,52200,52100,349
20250331,135200,6855771600,52100,52100,52200,52100,261
20250331,135100,6842167300,52100,52200,52200,52100,361
20250331,135000,6823357600,52200,52000,52200,52000,1299
20250331,134900,6755620400,52000,52100,52100,52000,746
20250331,134800,6716778900,52100,52100,52200,52100,372
20250331,134700,6697397600,52100,52200,52200,52100,435
20250331,134600,6674709500,52100,52000,52100,52000,1088
20250331,134500,6618049300,52000,52000,52100,52000,375
20250331,134400,6598538700,52000,52100,52100,52000,289
20250331,134300,6583497800,52100,52000,52200,52000,829
20250331,134200,6540306900,52100,52000,52100,52000,268
20250331,134100,6526366300,52100,52000,52100,52000,184
20250331,134000,6516796700,52100,52100,52200,52000,605
20250331,133900,6485246900,52200,52100,52300,52000,1073
20250331,133800,6429254700,52100,52000,52100,51900,838
20250331,133700,6385632900,52000,52100,52100,51900,488
20250331,133600,6360274400,52100,51900,52200,51900,1303
20250331,133500,6292408500,52100,52000,52100,51900,1202
20250331,133400,6229864500,52000,52100,52100,52000,268
20250331,133300,6215926100,52100,52000,52100,52000,416
20250331,133200,6194260300,52000,52000,52100,52000,503
20250331,133100,6168102700,52000,52100,52100,52000,118
20250331,133000,6161963500,52100,52100,52200,52000,740
20250331,132900,6123410900,52200,52100,52200,52000,724
20250331,132800,6085696900,52100,52000,52200,52000,577
20250331,132700,6055616200,52000,52100,52200,51900,1389
20250331,132600,5983395700,52000,52100,52100,52000,598
20250331,132500,5952253500,52100,52000,52100,51900,429
20250331,132400,5929946500,52000,52100,52100,52000,639
20250331,132300,5896665600,52000,52000,52100,52000,1083
20250331,132200,5840278100,52000,52100,52100,52000,150
20250331,132100,5832474800,52000,52100,52100,52000,511
20250331,132000,5805879300,52000,52000,52100,52000,273
20250331,131900,5791682400,52000,52100,52100,52000,381
20250331,131800,5771864100,52100,52000,52100,52000,333
20250331,131700,5754518600,52000,52100,52100,52000,504
20250331,131600,5728294200,52100,52100,52200,52000,283
20250331,131500,5713550800,52200,52100,52200,52100,235
20250331,131400,5701306100,52200,52200,52200,52000,308
20250331,131300,5685258000,52200,52100,52200,52000,660
20250331,131200,5650850800,52100,52200,52200,52000,376
20250331,131100,5631256200,52200,52200,52200,52100,386
20250331,131000,5611109600,52200,52100,52300,52000,539
20250331,130900,5582993700,52100,52100,52200,52100,231
20250331,130800,5570947700,52100,52200,52200,52000,281
20250331,130700,5556305900,52200,52000,52300,52000,462
20250331,130600,5532230400,52000,52000,52200,52000,467
20250331,130500,5507907000,52000,52000,52100,51900,169
20250331,130400,5499120800,52000,52000,52100,51900,808
20250331,130300,5457142200,52000,52000,52100,52000,521
20250331,130200,5430017200,52200,52100,52200,52000,311
20250331,130100,5413814200,52200,52100,52200,52000,776
20250331,130000,5373399000,52100,52000,52100,52000,325
20250331,125900,5356492300,52100,52000,52100,52000,734
20250331,125800,5318265400,52000,52000,52100,51900,589
20250331,125700,5287613200,52000,51600,52100,51600,556
20250331,125600,5258740400,51600,52000,52000,51600,2033
20250331,125500,5153414500,52000,52000,52100,52000,374
20250331,125400,5133963300,52000,51800,52200,51800,592
20250331,125300,5103169900,51800,52100,52100,51800,1443
20250331,125200,5028195800,52100,52100,52200,52000,167
20250331,125100,5019494300,52100,52100,52300,52000,410
20250331,125000,4998131900,52000,52100,52100,52000,117
20250331,124900,4992037500,52200,52100,52200,52000,434
20250331,124800,4969449900,52100,52100,52100,52000,174
20250331,124700,4960391900,52100,52100,52200,52000,259
20250331,124600,4946915100,52000,52100,52200,52000,354
20250331,124500,4928478600,52100,52100,52100,52000,419
20250331,124400,4906649800,52100,52100,52200,52000,156
20250331,124300,4898528000,52100,52100,52200,52000,645
20250331,124200,4864952700,52000,52100,52200,52000,230
20250331,124100,4852971000,52200,52100,52200,52100,215
20250331,124000,4841752600,52100,52100,52200,52000,338
20250331,123900,4824143100,52100,52200,52200,52100,284
20250331,123800,4809343900,52200,52200,52200,52100,170
20250331,123700,4800483600,52200,52300,52300,52200,203
20250331,123600,4789885800,52300,52300,52400,52200,559
20250331,123500,4760664400,52300,52200,52400,52200,260
20250331,123400,4747068600,52300,52300,52300,52200,258
20250331,123300,4733597000,52300,52300,52400,52300,368
20250331,123200,4714325700,52300,52100,52400,52100,633
20250331,123100,4681279100,52100,52100,52200,52100,156
20250331,123000,4673149800,52200,52200,52200,52100,473
20250331,122900,4648486600,52100,52200,52200,52100,85
20250331,122800,4644051300,52100,52200,52200,52100,312
20250331,122700,4627790450,52200,52200,52300,52100,465
20250331,122600,4603524150,52200,52200,52300,52200,387
20250331,122500,4583314650,52400,52200,52400,52100,605
20250331,122400,4551731250,52200,52200,52300,52200,277
20250331,122300,4537271150,52200,52200,52300,52200,94
20250331,122200,4532363750,52200,52300,52300,52200,222
20250331,122100,4520774050,52300,52300,52300,52200,133
20250331,122000,4513828250,52300,52200,52400,52200,262
20250331,121900,4500143850,52300,52200,52300,52200,397
20250331,121800,4479397250,52200,52200,52300,52100,314
20250331,121700,4463005550,52300,52300,52400,52200,266
20250331,121600,4449107350,52400,52300,52400,52200,174
20250331,121500,4440009750,52300,52200,52300,52100,555
20250331,121400,4411037750,52200,52300,52300,52200,60
20250331,121300,4407901250,52300,52300,52300,52100,774
20250331,121200,4367479950,52200,52300,52400,52200,1146
20250331,121100,4307624650,52300,52300,52300,52300,281
20250331,121000,4292928350,52300,52200,52400,52200,177
20250331,120900,4283671550,52200,52400,52400,52200,439
20250331,120800,4260713850,52400,52300,52400,52300,62
20250331,120700,4257468250,52300,52500,52500,52300,477
20250331,120600,4232504250,52400,52400,52400,52300,344
20250331,120500,4214478750,52300,52400,52500,52300,251
20250331,120400,4201330350,52400,52400,52500,52400,35
20250331,120300,4199494450,52400,52400,52600,52300,536
20250331,120200,4171410150,52400,52500,52500,52400,139
20250331,120100,4164125550,52400,52500,52500,52400,337
20250331,120000,4146458450,52400,52400,52500,52300,242
20250331,115900,4133778750,52400,52400,52500,52400,163
20250331,115800,4125233250,52400,52500,52500,52400,230
20250331,115700,4113175750,52500,52400,52500,52400,450
20250331,115600,4089561450,52400,52400,52500,52300,320
20250331,115500,4072793350,52500,52400,52500,52400,139
20250331,115400,4065506350,52400,52600,52600,52400,111
20250331,115300,4059683850,52500,52600,52600,52500,194
20250331,115200,4049498750,52500,52500,52600,52500,472
20250331,115100,4024693150,52500,52500,52600,52500,58
20250331,115000,4021647950,52500,52500,52600,52500,361
20250331,114900,4002691750,52500,52500,52600,52500,74
20250331,114800,3998806650,52500,52500,52600,52400,537
20250331,114700,3970644650,52500,52500,52500,52400,229
20250331,114600,3958622350,52500,52600,52700,52500,187
20250331,114500,3948787250,52600,52300,52800,52300,978
20250331,114400,3897321550,52400,52400,52500,52300,343
20250331,114300,3879347050,52400,52600,52600,52400,101
20250331,114200,3874047350,52700,52400,52700,52400,599
20250331,114100,3842583350,52400,52500,52500,52400,420
20250331,114000,3820557550,52500,52400,52500,52400,410
20250331,113900,3799051950,52500,52400,52500,52400,341
20250331,113800,3781175250,52400,52500,52500,52300,267
20250331,113700,3767193950,52400,52500,52500,52300,328
20250331,113600,3750008050,52400,52500,52500,52300,210
20250331,113500,3739000950,52300,52400,52500,52300,990
20250331,113400,3687115550,52400,52500,52600,52400,434
20250331,113300,3664353900,52500,52500,52600,52500,187
20250331,113200,3654535800,52500,52500,52600,52500,98
20250331,113100,3649390600,52500,52500,52600,52500,352
20250331,113000,3630907700,52500,52500,52600,52500,700
20250331,112900,3594098550,52600,52500,52600,52500,280
20250331,112800,3579393550,52500,52600,52600,52500,229
20250331,112700,3567368350,52500,52500,52600,52500,218
20250331,112600,3555919350,52500,52500,52600,52500,175
20250331,112500,3546724950,52500,52500,52600,52500,347
20250331,112400,3528498150,52600,52500,52600,52500,234
20250331,112300,3516207550,52500,52700,52700,52500,199
20250331,112200,3505743250,52700,52600,52700,52600,482
20250331,112100,3480387450,52600,52700,52700,52600,814
20250331,112000,3437565750,52700,52600,52800,52600,306
20250331,111900,3421453650,52700,52700,52800,52600,158
20250331,111800,3413126350,52700,52600,52700,52600,326
20250331,111700,3395951150,52700,52700,52800,52600,251
20250331,111600,3382726250,52700,52700,52700,52600,338
20250331,111500,3364930850,52700,52600,52700,52600,244
20250331,111400,3352078150,52600,52600,52700,52600,222
20250331,111300,3340399250,52700,52600,52700,52600,406
20250331,111200,3319023250,52600,52600,52700,52600,168
20250331,111100,3310185850,52600,52600,52700,52600,283
20250331,111000,3295298850,52600,52600,52800,52600,586
20250331,110900,3264458550,52700,52700,52800,52600,385
20250331,110800,3244175550,52700,52700,52800,52700,308
20250331,110700,3227942850,52700,52700,52800,52600,620
20250331,110600,3195278350,52700,52700,52800,52700,245
20250331,110500,3182366350,52800,52800,52800,52700,369
20250331,110400,3162912950,52800,52700,52800,52700,290
20250331,110300,3147606650,52700,52900,52900,52700,479
20250331,110200,3122341450,52900,52900,52900,52700,455
20250331,110100,3098276350,52900,52900,52900,52700,1627
20250331,110000,3012393250,52900,53000,53000,52800,231
20250331,105900,3000181250,52900,53000,53000,52800,190
20250331,105800,2990129950,52900,52900,52900,52900,97
20250331,105700,2984998650,52900,52900,53000,52800,361
20250331,105600,2965896150,52900,52900,53000,52900,83
20250331,105500,2961503650,52900,53000,53000,52800,288
20250331,105400,2946265350,53000,52800,53100,52800,220
20250331,105300,2934605550,53000,52900,53000,52800,572
20250331,105200,2904343450,52800,52900,53000,52800,228
20250331,105100,2892282050,52900,53000,53000,52900,420
20250331,105000,2870056050,53000,52900,53100,52900,312
20250331,104900,2853534750,52900,53000,53000,52900,533
20250331,104800,2825289650,53000,53000,53000,52900,254
20250331,104700,2811842650,53000,53100,53100,52900,91
20250331,104600,2807019350,53000,53000,53100,52900,310
20250331,104500,2790590750,53000,53000,53000,52900,588
20250331,104400,2759446150,53000,53000,53100,52900,225
20250331,104300,2747533950,52900,53000,53100,52900,397
20250331,104200,2726490850,53100,53100,53100,53000,328
20250331,104100,2709100950,53100,53100,53300,53000,261
20250331,104000,2695233050,53000,53100,53200,53000,506
20250331,103900,2668372050,53100,53100,53200,53100,475
20250331,103800,2643117800,53300,53000,53300,52900,1194
20250331,103700,2579721700,53100,53000,53100,52900,141
20250331,103600,2572246400,53000,53100,53100,52900,2067
20250331,103500,2462684300,53100,53000,53100,53000,107
20250331,103400,2457011200,53000,53100,53100,53000,807
20250331,103300,2414211900,53100,53100,53200,53000,440
20250331,103200,2390870400,53000,53100,53200,53000,705
20250331,103100,2353450600,53100,53100,53200,53100,1030
20250331,103000,2298740200,53300,53200,53300,53100,836
20250331,102900,2254284100,53200,53300,53400,53200,589
20250331,102800,2222903700,53300,53300,53400,53300,88
20250331,102700,2218211400,53300,53300,53400,53300,400
20250331,102600,2196878700,53300,53500,53500,53300,510
20250331,102500,2169651500,53500,53500,53500,53300,168
20250331,102400,2160679400,53500,53300,53500,53300,351
20250331,102300,2141932500,53400,53300,53400,53300,327
20250331,102200,2124497100,53400,53400,53400,53300,198
20250331,102100,2113928500,53400,53500,53500,53300,331
20250331,102000,2096245500,53300,53400,53500,53300,633
20250331,101900,2062436200,53500,53400,53500,53400,388
20250331,101800,2041704600,53400,53400,53400,53300,184
20250331,101700,2031886500,53400,53500,53500,53400,742
20250331,101600,1992246400,53400,53500,53500,53300,501
20250331,101500,1965496300,53400,53400,53500,53300,515
20250331,101400,1937992500,53400,53400,53500,53400,700
20250331,101300,1900589400,53400,53400,53500,53400,61
20250331,101200,1897331100,53500,53400,53500,53400,557
20250331,101100,1867582100,53400,53400,53500,53400,236
20250331,101000,1854963400,53500,53500,53550,53400,286
20250331,100900,1839684850,53500,53500,53600,53400,186
20250331,100800,1829737350,53600,53600,53600,53400,332
20250331,100700,1811994650,53500,53500,53600,53400,503
20250331,100600,1785061450,53400,53500,53500,53400,279
20250331,100500,1770157750,53400,53500,53500,53400,451
20250331,100400,1746040050,53500,53500,53600,53500,226
20250331,100300,1733946650,53500,53500,53600,53400,285
20250331,100200,1718690350,53500,53400,53500,53300,369
20250331,100100,1698997450,53400,53500,53500,53300,253
20250331,100000,1685486050,53400,53300,53500,53300,397
20250331,095900,1664292050,53300,53400,53400,53300,318
20250331,095800,1647329800,53300,53400,53500,53300,308
20250331,095700,1630885700,53400,53400,53500,53400,87
20250331,095600,1626236900,53400,53500,53500,53400,423
20250331,095500,1603633700,53500,53700,53700,53500,269
20250331,095400,1589233150,53500,53500,53700,53500,134
20250331,095300,1582041550,53700,53400,53700,53400,1621
20250331,095200,1495229300,53500,53400,53500,53300,288
20250331,095100,1479850400,53400,53400,53400,53200,343
20250331,095000,1461585600,53400,53300,53400,53200,169
20250331,094900,1452579900,53400,53400,53400,53200,252
20250331,094800,1439153700,53300,53500,53500,53200,324
20250331,094700,1421885300,53300,53200,53500,53200,855
20250331,094600,1376292700,53200,53300,53500,53200,255
20250331,094500,1362699200,53500,53400,53500,53200,511
20250331,094400,1335466400,53500,53400,53500,53400,145
20250331,094300,1327720400,53400,53600,53700,53400,606
20250331,094200,1295302600,53700,53700,53700,53600,136
20250331,094100,1288003600,53700,53600,53700,53500,376
20250331,094000,1267838200,53500,53600,53600,53500,213
20250331,093900,1256440700,53500,53600,53600,53500,161
20250331,093800,1247825100,53600,53700,53700,53500,176
20250331,093700,1238403400,53600,53600,53800,53600,222
20250331,093600,1226487200,53800,53700,53800,53500,407
20250331,093500,1204644400,53700,53800,54000,53700,263
20250331,093400,1190487300,54000,53900,54000,53800,383
20250331,093300,1169854300,53800,53800,53900,53800,190
20250331,093200,1159615700,53800,53800,53900,53800,295
20250331,093100,1143739200,53900,53800,54000,53600,296
20250331,093000,1127810700,53800,53900,53900,53700,465
20250331,092900,1102818900,53900,53900,54000,53800,809
20250331,092800,1059219600,53800,53700,53800,53600,630
20250331,092700,1025359800,53700,53600,53700,53600,36
20250331,092600,1023427600,53700,53800,53800,53600,158
20250331,092500,1014942800,53800,53600,53800,53500,558
20250331,092400,985009000,53600,53500,53700,53500,1727
20250331,092300,892570500,53400,53400,53600,53400,307
20250331,092200,876161100,53400,53600,53700,53300,313
20250331,092100,859425600,53500,53300,53700,53200,1030
20250331,092000,804370100,53300,53300,53400,53300,139
20250331,091900,796956100,53300,53400,53400,53200,808
20250331,091800,753935200,53300,53700,53700,53300,585
20250331,091700,722663900,53600,53700,53800,53600,400
20250331,091600,701207900,53800,53800,53800,53700,365
20250331,091500,681600200,53800,53600,53800,53600,817
20250331,091400,637759200,53700,53700,53700,53500,229
20250331,091300,625475600,53700,53600,53800,53500,406
20250331,091200,603694200,53600,53400,53700,53400,304
20250331,091100,587412700,53600,53500,53700,53400,438
20250331,091000,563956400,53300,53600,53700,53100,328
20250331,090900,546430000,53600,53500,53700,53100,1853
20250331,090800,447652400,53500,53300,53500,53300,802
20250331,090700,404848500,53500,53200,53500,53100,1430
20250331,090600,328621500,53100,53200,53300,53000,1435
20250331,090500,252312600,53200,53200,53300,53000,726
20250331,090400,213767200,53200,53700,53700,53000,837
20250331,090300,169233100,53300,53600,53700,53300,291
20250331,090200,153689000,53600,53600,53700,53400,270
20250331,090100,139220800,53600,53800,53800,53500,783
20250331,090000,97256600,53600,53500,54000,53500,1815