KissMeData/034120/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193400,1048377645,17350,17350,17350,17350,4137
20250331,193300,1048377645,17350,17350,17350,17350,0
20250331,193200,1048377645,17350,17350,17350,17350,0
20250331,193100,1048377645,17350,17350,17350,17350,0
20250331,193000,1048377645,17350,17350,17350,17350,0
20250331,192900,1048377645,17350,17350,17350,17350,0
20250331,192800,1048377645,17350,17350,17350,17350,0
20250331,192700,1048377645,17350,17350,17350,17350,0
20250331,192600,1048377645,17350,17350,17350,17350,0
20250331,192500,1048377645,17350,17350,17350,17350,0
20250331,192400,1048377645,17350,17350,17350,17350,0
20250331,192300,1048377645,17350,17350,17350,17350,0
20250331,192200,1048377645,17350,17350,17350,17350,0
20250331,192100,1048377645,17350,17350,17350,17350,0
20250331,192000,1048377645,17350,17350,17350,17350,0
20250331,191900,1048377645,17350,17350,17350,17350,0
20250331,191800,1048377645,17350,17350,17350,17350,0
20250331,191700,1048377645,17350,17350,17350,17350,0
20250331,191600,1048377645,17350,17350,17350,17350,0
20250331,191500,1048377645,17350,17350,17350,17350,0
20250331,191400,1048377645,17350,17350,17350,17350,0
20250331,191300,1048377645,17350,17350,17350,17350,0
20250331,191200,1048377645,17350,17350,17350,17350,0
20250331,191100,1048377645,17350,17350,17350,17350,0
20250331,191000,1048377645,17350,17350,17350,17350,0
20250331,190900,1048377645,17350,17350,17350,17350,0
20250331,190800,1048377645,17350,17350,17350,17350,0
20250331,190700,1048377645,17350,17350,17350,17350,0
20250331,190600,1048377645,17350,17350,17350,17350,0
20250331,190500,1048377645,17350,17350,17350,17350,0
20250331,190400,1048377645,17350,17350,17350,17350,4137
20250331,190300,1048377645,17350,17350,17350,17350,0
20250331,190200,1048377645,17350,17350,17350,17350,0
20250331,190100,1048377645,17350,17350,17350,17350,0
20250331,190000,1048377645,17350,17350,17350,17350,0
20250331,185900,1048377645,17350,17350,17350,17350,0
20250331,185800,1048377645,17350,17350,17350,17350,0
20250331,185700,1048377645,17350,17350,17350,17350,0
20250331,185600,1048377645,17350,17350,17350,17350,0
20250331,185500,1048377645,17350,17350,17350,17350,0
20250331,185400,1048377645,17350,17350,17350,17350,0
20250331,185300,1048377645,17350,17350,17350,17350,0
20250331,185200,1048377645,17350,17350,17350,17350,0
20250331,185100,1048377645,17350,17350,17350,17350,0
20250331,185000,1048377645,17350,17350,17350,17350,0
20250331,184900,1048377645,17350,17350,17350,17350,0
20250331,184800,1048377645,17350,17350,17350,17350,0
20250331,184700,1048377645,17350,17350,17350,17350,0
20250331,184600,1048377645,17350,17350,17350,17350,0
20250331,184500,1048377645,17350,17350,17350,17350,0
20250331,184400,1048377645,17350,17350,17350,17350,0
20250331,184300,1048377645,17350,17350,17350,17350,0
20250331,184200,1048377645,17350,17350,17350,17350,0
20250331,184100,1048377645,17350,17350,17350,17350,0
20250331,184000,1048377645,17350,17350,17350,17350,0
20250331,183900,1048377645,17350,17350,17350,17350,0
20250331,183800,1048377645,17350,17350,17350,17350,0
20250331,183700,1048377645,17350,17350,17350,17350,0
20250331,183600,1048377645,17350,17350,17350,17350,0
20250331,183500,1048377645,17350,17350,17350,17350,0
20250331,183400,1048377645,17350,17350,17350,17350,4137
20250331,183300,1048377645,17350,17350,17350,17350,0
20250331,183200,1048377645,17350,17350,17350,17350,0
20250331,183100,1048377645,17350,17350,17350,17350,0
20250331,183000,1048377645,17350,17350,17350,17350,0
20250331,182900,1048377645,17350,17350,17350,17350,0
20250331,182800,1048377645,17350,17350,17350,17350,0
20250331,182700,1048377645,17350,17350,17350,17350,0
20250331,182600,1048377645,17350,17350,17350,17350,0
20250331,182500,1048377645,17350,17350,17350,17350,0
20250331,182400,1048377645,17350,17350,17350,17350,0
20250331,182300,1048377645,17350,17350,17350,17350,0
20250331,182200,1048377645,17350,17350,17350,17350,0
20250331,182100,1048377645,17350,17350,17350,17350,0
20250331,182000,1048377645,17350,17350,17350,17350,0
20250331,181900,1048377645,17350,17350,17350,17350,0
20250331,181800,1048377645,17350,17350,17350,17350,0
20250331,181700,1048377645,17350,17350,17350,17350,0
20250331,181600,1048377645,17350,17350,17350,17350,0
20250331,181500,1048377645,17350,17350,17350,17350,0
20250331,181400,1048377645,17350,17350,17350,17350,0
20250331,181300,1048377645,17350,17350,17350,17350,0
20250331,181200,1048377645,17350,17350,17350,17350,0
20250331,181100,1048377645,17350,17350,17350,17350,0
20250331,181000,1048377645,17350,17350,17350,17350,0
20250331,180900,1048377645,17350,17350,17350,17350,0
20250331,180800,1048377645,17350,17350,17350,17350,0
20250331,180700,1048377645,17350,17350,17350,17350,0
20250331,180600,1048377645,17350,17350,17350,17350,0
20250331,180500,1048377645,17350,17350,17350,17350,0
20250331,180400,1048377645,17350,17350,17350,17350,4137
20250331,180300,1048377645,17350,17350,17350,17350,0
20250331,180200,1048377645,17350,17350,17350,17350,0
20250331,180100,1048377645,17350,17350,17350,17350,0
20250331,180000,1048377645,17350,17350,17350,17350,0
20250331,175900,1048377645,17350,17350,17350,17350,0
20250331,175800,1048377645,17350,17350,17350,17350,0
20250331,175700,1048377645,17350,17350,17350,17350,0
20250331,175600,1048377645,17350,17350,17350,17350,0
20250331,175500,1048377645,17350,17350,17350,17350,0
20250331,175400,1048377645,17350,17350,17350,17350,0
20250331,175300,1048377645,17350,17350,17350,17350,0
20250331,175200,1048377645,17350,17350,17350,17350,0
20250331,175100,1048377645,17350,17350,17350,17350,0
20250331,175000,1048377645,17350,17350,17350,17350,0
20250331,174900,1048377645,17350,17350,17350,17350,0
20250331,174800,1048377645,17350,17350,17350,17350,0
20250331,174700,1048377645,17350,17350,17350,17350,0
20250331,174600,1048377645,17350,17350,17350,17350,0
20250331,174500,1048377645,17350,17350,17350,17350,0
20250331,174400,1048377645,17350,17350,17350,17350,0
20250331,174300,1048377645,17350,17350,17350,17350,0
20250331,174200,1048377645,17350,17350,17350,17350,0
20250331,174100,1048377645,17350,17350,17350,17350,0
20250331,174000,1048377645,17350,17350,17350,17350,0
20250331,173900,1048377645,17350,17350,17350,17350,0
20250331,173800,1048377645,17350,17350,17350,17350,0
20250331,173700,1048377645,17350,17350,17350,17350,0
20250331,173600,1048377645,17350,17350,17350,17350,0
20250331,173500,1048377645,17350,17350,17350,17350,0
20250331,173400,1048377645,17350,17350,17350,17350,4137
20250331,173300,1048377645,17350,17350,17350,17350,0
20250331,173200,1048377645,17350,17350,17350,17350,0
20250331,173100,1048377645,17350,17350,17350,17350,0
20250331,173000,1048377645,17350,17350,17350,17350,0
20250331,172900,1048377645,17350,17350,17350,17350,0
20250331,172800,1048377645,17350,17350,17350,17350,0
20250331,172700,1048377645,17350,17350,17350,17350,0
20250331,172600,1048377645,17350,17350,17350,17350,0
20250331,172500,1048377645,17350,17350,17350,17350,0
20250331,172400,1048377645,17350,17350,17350,17350,0
20250331,172300,1048377645,17350,17350,17350,17350,0
20250331,172200,1048377645,17350,17350,17350,17350,0
20250331,172100,1048377645,17350,17350,17350,17350,0
20250331,172000,1048377645,17350,17350,17350,17350,0
20250331,171900,1048377645,17350,17350,17350,17350,0
20250331,171800,1048377645,17350,17350,17350,17350,0
20250331,171700,1048377645,17350,17350,17350,17350,0
20250331,171600,1048377645,17350,17350,17350,17350,0
20250331,171500,1048377645,17350,17350,17350,17350,0
20250331,171400,1048377645,17350,17350,17350,17350,0
20250331,171300,1048377645,17350,17350,17350,17350,0
20250331,171200,1048377645,17350,17350,17350,17350,0
20250331,171100,1048377645,17350,17350,17350,17350,0
20250331,171000,1048377645,17350,17350,17350,17350,0
20250331,170900,1048377645,17350,17350,17350,17350,0
20250331,170800,1048377645,17350,17350,17350,17350,0
20250331,170700,1048377645,17350,17350,17350,17350,0
20250331,170600,1048377645,17350,17350,17350,17350,0
20250331,170500,1048377645,17350,17350,17350,17350,0
20250331,170400,1048377645,17350,17350,17350,17350,4137
20250331,170300,1048377645,17350,17350,17350,17350,0
20250331,170200,1048377645,17350,17350,17350,17350,0
20250331,170100,1048377645,17350,17350,17350,17350,0
20250331,170000,1048377645,17350,17350,17350,17350,0
20250331,165900,1048377645,17350,17350,17350,17350,0
20250331,165800,1048377645,17350,17350,17350,17350,0
20250331,165700,1048377645,17350,17350,17350,17350,0
20250331,165600,1048377645,17350,17350,17350,17350,0
20250331,165500,1048377645,17350,17350,17350,17350,0
20250331,165400,1048377645,17350,17350,17350,17350,0
20250331,165300,1048377645,17350,17350,17350,17350,0
20250331,165200,1048377645,17350,17350,17350,17350,0
20250331,165100,1048377645,17350,17350,17350,17350,0
20250331,165000,1048377645,17350,17350,17350,17350,0
20250331,164900,1048377645,17350,17350,17350,17350,0
20250331,164800,1048377645,17350,17350,17350,17350,0
20250331,164700,1048377645,17350,17350,17350,17350,0
20250331,164600,1048377645,17350,17350,17350,17350,0
20250331,164500,1048377645,17350,17350,17350,17350,0
20250331,164400,1048377645,17350,17350,17350,17350,0
20250331,164300,1048377645,17350,17350,17350,17350,0
20250331,164200,1048377645,17350,17350,17350,17350,0
20250331,164100,1048377645,17350,17350,17350,17350,0
20250331,164000,1048377645,17350,17350,17350,17350,0
20250331,163900,1048377645,17350,17350,17350,17350,0
20250331,163800,1048377645,17350,17350,17350,17350,0
20250331,163700,1048377645,17350,17350,17350,17350,0
20250331,163600,1048377645,17350,17350,17350,17350,0
20250331,163500,1048377645,17350,17350,17350,17350,0
20250331,163400,1048377645,17350,17350,17350,17350,4137
20250331,163300,1048377645,17350,17350,17350,17350,0
20250331,163200,1048377645,17350,17350,17350,17350,0
20250331,163100,1048377645,17350,17350,17350,17350,0
20250331,163000,1048377645,17350,17350,17350,17350,0
20250331,162900,1048377645,17350,17350,17350,17350,0
20250331,162800,1048377645,17350,17350,17350,17350,0
20250331,162700,1048377645,17350,17350,17350,17350,0
20250331,162600,1048377645,17350,17350,17350,17350,0
20250331,162500,1048377645,17350,17350,17350,17350,0
20250331,162400,1048377645,17350,17350,17350,17350,0
20250331,162300,1048377645,17350,17350,17350,17350,0
20250331,162200,1048377645,17350,17350,17350,17350,0
20250331,162100,1048377645,17350,17350,17350,17350,0
20250331,162000,1048377645,17350,17350,17350,17350,0
20250331,161900,1048377645,17350,17350,17350,17350,0
20250331,161800,1048377645,17350,17350,17350,17350,0
20250331,161700,1048377645,17350,17350,17350,17350,0
20250331,161600,1048377645,17350,17350,17350,17350,0
20250331,161500,1048377645,17350,17350,17350,17350,0
20250331,161400,1048377645,17350,17350,17350,17350,0
20250331,161300,1048377645,17350,17350,17350,17350,0
20250331,161200,1048377645,17350,17350,17350,17350,0
20250331,161100,1048377645,17350,17350,17350,17350,0
20250331,161000,1048377645,17350,17350,17350,17350,0
20250331,160900,1048377645,17350,17350,17350,17350,0
20250331,160800,1048377645,17350,17350,17350,17350,0
20250331,160700,1048377645,17350,17350,17350,17350,0
20250331,160600,1048377645,17350,17350,17350,17350,0
20250331,160500,1048377645,17350,17350,17350,17350,0
20250331,160400,1048377645,17350,17350,17350,17350,4137
20250331,160300,1048377645,17350,17350,17350,17350,0
20250331,160200,1048377645,17350,17350,17350,17350,0
20250331,160100,1048377645,17350,17350,17350,17350,0
20250331,160000,1048377645,17350,17350,17350,17350,0
20250331,155900,1048377645,17350,17350,17350,17350,0
20250331,155800,1048377645,17350,17350,17350,17350,0
20250331,155700,1048377645,17350,17350,17350,17350,0
20250331,155600,1048377645,17350,17350,17350,17350,0
20250331,155500,1048377645,17350,17350,17350,17350,0
20250331,155400,1048377645,17350,17350,17350,17350,0
20250331,155300,1048377645,17350,17350,17350,17350,0
20250331,155200,1048377645,17350,17350,17350,17350,0
20250331,155100,1048377645,17350,17350,17350,17350,0
20250331,155000,1048377645,17350,17350,17350,17350,0
20250331,154900,1048377645,17350,17350,17350,17350,0
20250331,154800,1048377645,17350,17350,17350,17350,0
20250331,154700,1048377645,17350,17350,17350,17350,0
20250331,154600,1048377645,17350,17350,17350,17350,0
20250331,154500,1048377645,17350,17350,17350,17350,0
20250331,154400,1048377645,17350,17350,17350,17350,0
20250331,154300,1048377645,17350,17350,17350,17350,0
20250331,154200,1048377645,17350,17350,17350,17350,0
20250331,154100,1048377645,17350,17350,17350,17350,0
20250331,154000,1048377645,17350,17350,17350,17350,0
20250331,153900,1048377645,17350,17350,17350,17350,0
20250331,153800,1048377645,17350,17350,17350,17350,0
20250331,153700,1048377645,17350,17350,17350,17350,0
20250331,153600,1048377645,17350,17350,17350,17350,0
20250331,153500,1048377645,17350,17350,17350,17350,0
20250331,153400,1048377645,17350,17350,17350,17350,4137
20250331,153300,1048377645,17350,17350,17350,17350,0
20250331,153200,1048377645,17350,17350,17350,17350,0
20250331,153100,1048377645,17350,17350,17350,17350,0
20250331,153000,1048377645,17350,17350,17350,17350,4137
20250331,152900,976600695,17430,17430,17430,17430,0
20250331,152800,976600695,17430,17430,17430,17430,0
20250331,152700,976600695,17430,17430,17430,17430,0
20250331,152600,976600695,17430,17430,17430,17430,0
20250331,152500,976600695,17430,17430,17430,17430,0
20250331,152400,976600695,17430,17430,17430,17430,0
20250331,152300,976600695,17430,17430,17430,17430,0
20250331,152200,976600695,17430,17430,17430,17430,0
20250331,152100,976600695,17430,17430,17430,17430,0
20250331,152000,976600695,17430,17430,17430,17430,0
20250331,151900,976600695,17430,17430,17430,17420,306
20250331,151800,971270055,17430,17430,17430,17430,17
20250331,151700,970973745,17430,17420,17450,17420,174
20250331,151600,967941615,17420,17410,17420,17400,692
20250331,151500,955893345,17410,17420,17420,17390,498
20250331,151400,947225515,17420,17430,17430,17420,19
20250331,151300,946894515,17430,17430,17430,17420,66
20250331,151200,945744755,17420,17420,17420,17420,81
20250331,151100,944333735,17430,17430,17430,17430,43
20250331,151000,943584245,17430,17430,17490,17430,84
20250331,150900,942119855,17430,17420,17500,17420,49
20250331,150800,941265955,17420,17420,17420,17420,38
20250331,150700,940603995,17500,17450,17500,17450,72
20250331,150600,939347345,17450,17420,17450,17420,41
20250331,150500,938633065,17420,17450,17450,17420,45
20250331,150400,937849015,17410,17450,17450,17410,798
20250331,150300,923948555,17450,17460,17510,17430,155
20250331,150200,921245265,17460,17470,17470,17460,8
20250331,150100,921105535,17470,17470,17470,17470,10
20250331,150000,920930835,17470,17440,17470,17430,280
20250331,145900,916047525,17450,17470,17470,17450,40
20250331,145800,915348745,17470,17470,17470,17440,86
20250331,145700,913848185,17450,17550,17550,17450,2167
20250331,145600,876006445,17490,17550,17550,17490,1052
20250331,145500,857582395,17550,17550,17550,17550,51
20250331,145400,856687345,17550,17550,17560,17550,49
20250331,145300,855827045,17560,17560,17560,17560,29
20250331,145200,855317805,17550,17550,17560,17550,116
20250331,145100,853281795,17550,17560,17560,17550,54
20250331,145000,852333565,17560,17530,17560,17530,5
20250331,144900,852245855,17520,17530,17530,17520,116
20250331,144800,850213105,17530,17530,17560,17530,50
20250331,144700,849336575,17530,17560,17560,17530,50
20250331,144600,848460015,17560,17520,17560,17510,70
20250331,144500,847234085,17520,17520,17520,17520,69
20250331,144400,846025205,17530,17530,17530,17510,361
20250331,144300,839702845,17530,17540,17540,17520,71
20250331,144200,838457955,17540,17540,17540,17530,93
20250331,144100,836827455,17540,17560,17560,17540,37
20250331,144000,836178455,17540,17530,17540,17530,68
20250331,143900,834986275,17540,17540,17540,17540,41
20250331,143800,834267135,17540,17530,17570,17530,30
20250331,143700,833741145,17530,17560,17560,17530,91
20250331,143600,832144475,17560,17550,17560,17510,285
20250331,143500,827152095,17550,17550,17550,17550,37
20250331,143400,826502745,17560,17540,17560,17540,30
20250331,143300,825976525,17540,17540,17550,17540,51
20250331,143200,825081965,17540,17520,17550,17520,76
20250331,143100,823749385,17520,17530,17530,17520,93
20250331,143000,822119565,17530,17530,17540,17520,47
20250331,142900,821295685,17540,17530,17540,17510,768
20250331,142800,807845145,17530,17540,17540,17530,47
20250331,142700,807020805,17530,17540,17550,17530,37
20250331,142600,806371885,17540,17520,17550,17520,100
20250331,142500,804619205,17550,17550,17550,17520,124
20250331,142400,802445105,17510,17510,17510,17500,112
20250331,142300,800484735,17510,17510,17510,17500,21
20250331,142200,800117135,17510,17550,17550,17500,18
20250331,142100,799801715,17550,17510,17550,17500,79
20250331,142000,798418695,17520,17500,17520,17500,119
20250331,141900,796335765,17510,17500,17520,17500,138
20250331,141800,793918985,17510,17510,17510,17500,14
20250331,141700,793673885,17510,17510,17520,17510,24
20250331,141600,793253605,17510,17510,17510,17500,182
20250331,141500,790068295,17510,17510,17510,17500,86
20250331,141400,788562515,17510,17530,17530,17510,72
20250331,141300,787301735,17530,17550,17550,17510,13
20250331,141200,787073755,17550,17550,17550,17540,6
20250331,141100,786968495,17540,17550,17550,17510,67
20250331,141000,785795095,17520,17520,17520,17510,93
20250331,140900,784166575,17520,17500,17520,17500,97
20250331,140800,782468135,17500,17550,17550,17500,66
20250331,140700,781312485,17510,17490,17510,17490,16
20250331,140600,781032395,17500,17510,17510,17490,1744
20250331,140500,750496405,17500,17510,17510,17490,751
20250331,140400,737353805,17500,17550,17550,17500,901
20250331,140300,721574665,17510,17570,17570,17510,718
20250331,140200,708988815,17570,17540,17570,17530,122
20250331,140100,706848645,17540,17550,17550,17540,9
20250331,140000,706690745,17540,17550,17550,17540,133
20250331,135900,704357835,17550,17570,17570,17540,14
20250331,135800,704112125,17550,17550,17550,17540,315
20250331,135700,698585025,17550,17540,17550,17540,98
20250331,135600,696866055,17540,17540,17550,17540,40
20250331,135500,696164145,17550,17560,17560,17540,35
20250331,135400,695549885,17550,17560,17560,17550,64
20250331,135300,694426625,17550,17550,17560,17550,99
20250331,135200,692689145,17550,17560,17560,17540,32
20250331,135100,692127285,17550,17550,17550,17540,9
20250331,135000,691969375,17540,17570,17570,17540,78
20250331,134900,690601205,17570,17550,17570,17540,127
20250331,134800,688373245,17550,17550,17560,17540,43
20250331,134700,687618535,17560,17550,17560,17550,91
20250331,134600,686021285,17560,17560,17560,17550,18
20250331,134500,685705245,17570,17550,17570,17550,18
20250331,134400,685389245,17560,17560,17580,17560,76
20250331,134300,684054525,17570,17550,17570,17550,387
20250331,134200,677258795,17550,17580,17580,17550,34
20250331,134100,676661765,17570,17560,17570,17550,119
20250331,134000,674572735,17550,17560,17560,17550,1042
20250331,133900,656275325,17560,17570,17570,17550,365
20250331,133800,649866445,17560,17570,17580,17560,131
20250331,133700,647563885,17570,17560,17570,17560,131
20250331,133600,645263035,17560,17580,17580,17560,23
20250331,133500,644858945,17580,17560,17580,17550,18
20250331,133400,644542855,17560,17550,17570,17550,53
20250331,133300,643612165,17570,17570,17580,17550,613
20250331,133200,632848385,17580,17570,17580,17570,75
20250331,133100,631530545,17580,17590,17590,17570,36
20250331,133000,630897725,17580,17580,17590,17580,161
20250331,132900,628067325,17580,17580,17590,17580,64
20250331,132800,626942155,17590,17580,17590,17570,108
20250331,132700,625043495,17580,17580,17590,17570,136
20250331,132600,622652595,17580,17590,17600,17580,113
20250331,132500,620664465,17600,17600,17600,17580,76
20250331,132400,619328265,17600,17600,17600,17580,15
20250331,132300,619064345,17600,17590,17600,17580,171
20250331,132200,616057125,17600,17590,17610,17590,70
20250331,132100,614825105,17610,17590,17610,17580,134
20250331,132000,612467535,17590,17600,17600,17590,136
20250331,131900,610074035,17600,17605,17610,17600,66
20250331,131800,608912280,17605,17600,17605,17595,48
20250331,131700,608067505,17590,17600,17600,17590,69
20250331,131600,606853755,17590,17610,17610,17590,24
20250331,131500,606431275,17610,17600,17610,17600,73
20250331,131400,605146435,17610,17610,17610,17600,5
20250331,131300,605058405,17610,17600,17610,17600,169
20250331,131200,602083495,17610,17600,17610,17600,19
20250331,131100,601748955,17610,17600,17610,17600,101
20250331,131000,599971325,17610,17610,17610,17600,24
20250331,130900,599548815,17600,17610,17610,17600,7
20250331,130800,599425585,17600,17610,17610,17600,23
20250331,130700,599020645,17600,17600,17610,17600,16
20250331,130600,598738995,17600,17600,17610,17600,14
20250331,130500,598492505,17600,17610,17610,17600,12
20250331,130400,598281255,17600,17600,17610,17590,30
20250331,130300,597753265,17590,17590,17600,17590,9
20250331,130200,597594915,17590,17590,17600,17590,12
20250331,130100,597383805,17600,17600,17600,17590,835
20250331,130000,582688625,17600,17620,17620,17600,114
20250331,125900,580681225,17610,17610,17620,17610,7
20250331,125800,580557925,17620,17610,17620,17610,9
20250331,125700,580399395,17610,17620,17620,17610,20
20250331,125600,580047115,17600,17610,17620,17600,117
20250331,125500,577986725,17600,17610,17610,17600,7
20250331,125400,577863505,17600,17620,17620,17600,160
20250331,125300,575045985,17620,17620,17620,17610,12
20250331,125200,574834565,17610,17620,17620,17610,19
20250331,125100,574499885,17620,17620,17620,17610,10
20250331,125000,574323725,17610,17610,17620,17610,174
20250331,124900,571259565,17610,17610,17620,17610,9
20250331,124800,571101055,17610,17610,17620,17610,16
20250331,124700,570819175,17610,17610,17620,17610,18
20250331,124600,570502175,17620,17620,17620,17610,11
20250331,124500,570308385,17610,17610,17620,17610,13
20250331,124400,570079375,17610,17610,17620,17610,23
20250331,124300,569674245,17610,17620,17620,17610,83
20250331,124200,568211825,17630,17630,17630,17620,9
20250331,124100,568053205,17620,17620,17630,17620,15
20250331,124000,567788865,17620,17630,17630,17620,67
20250331,123900,566608235,17620,17630,17630,17620,41
20250331,123800,565885755,17630,17630,17630,17620,8
20250331,123700,565744755,17630,17640,17640,17620,8
20250331,123600,565603715,17640,17620,17640,17620,22
20250331,123500,565215855,17630,17620,17640,17620,5
20250331,123400,565127715,17640,17640,17640,17630,14
20250331,123300,564880815,17635,17640,17640,17635,18
20250331,123200,564563350,17635,17630,17640,17630,15
20250331,123100,564298785,17620,17630,17630,17620,13
20250331,123000,564069685,17640,17630,17640,17630,9
20250331,122900,563910975,17640,17630,17640,17630,327
20250331,122800,558145735,17640,17630,17640,17630,272
20250331,122700,553350295,17640,17640,17640,17630,40
20250331,122600,552644775,17650,17640,17650,17640,13
20250331,122500,552415415,17650,17640,17650,17640,11
20250331,122400,552221315,17650,17650,17650,17640,19
20250331,122300,551886065,17650,17650,17650,17640,237
20250331,122200,547703885,17640,17650,17650,17640,19
20250331,122100,547368585,17640,17640,17650,17640,13
20250331,122000,547139235,17640,17650,17650,17640,99
20250331,121900,545392375,17650,17650,17650,17640,8
20250331,121800,545251195,17650,17650,17650,17640,11
20250331,121700,545057135,17650,17650,17650,17640,16
20250331,121600,544774855,17650,17650,17650,17640,14
20250331,121500,544527795,17650,17640,17650,17640,42
20250331,121400,543786565,17650,17640,17650,17640,15
20250331,121300,543521925,17650,17640,17650,17640,63
20250331,121200,542410015,17650,17640,17650,17640,20
20250331,121100,542057115,17650,17640,17650,17640,23
20250331,121000,541651355,17640,17640,17650,17640,74
20250331,120900,540345345,17650,17650,17650,17640,11
20250331,120800,540151245,17650,17640,17650,17640,74
20250331,120700,538845815,17640,17630,17650,17630,15
20250331,120600,538581295,17650,17650,17650,17630,14
20250331,120500,538334235,17650,17630,17650,17630,23
20250331,120400,537928365,17650,17670,17670,17630,17
20250331,120300,537628115,17670,17630,17670,17630,29
20250331,120200,537116425,17630,17650,17650,17630,66
20250331,120100,535952725,17650,17640,17660,17610,9
20250331,120000,535793995,17610,17620,17640,17610,14
20250331,115900,535547305,17620,17630,17630,17600,6
20250331,115800,535441605,17620,17630,17630,17600,9
20250331,115700,535283055,17600,17600,17600,17600,205
20250331,115600,531675055,17640,17600,17640,17600,7
20250331,115500,531551745,17630,17600,17630,17600,40
20250331,115400,530847625,17600,17610,17630,17600,103
20250331,115300,529034785,17600,17600,17650,17600,104
20250331,115200,527204285,17640,17640,17640,17600,659
20250331,115100,515605645,17600,17610,17660,17600,629
20250331,115000,504535005,17660,17600,17660,17600,5
20250331,114900,504446825,17600,17610,17660,17600,8
20250331,114800,504305835,17600,17660,17660,17600,9
20250331,114700,504147075,17600,17600,17670,17600,6
20250331,114600,504041405,17600,17580,17680,17580,7
20250331,114500,503918025,17580,17670,17670,17580,8
20250331,114400,503776845,17670,17680,17680,17590,7
20250331,114300,503653515,17590,17690,17690,17580,6
20250331,114200,503547805,17570,17560,17700,17560,23
20250331,114100,503142005,17630,17580,17630,17560,273
20250331,114000,498347135,17570,17590,17590,17570,337
20250331,113900,492425735,17590,17620,17620,17580,12
20250331,113800,492214605,17620,17630,17630,17580,6
20250331,113700,492109025,17630,17570,17630,17570,5
20250331,113600,492020985,17630,17590,17630,17570,264
20250331,113500,487379535,17580,17630,17640,17580,229
20250331,113400,483350285,17610,17610,17650,17610,35
20250331,113300,482733295,17610,17630,17650,17610,1485
20250331,113200,456581755,17620,17630,17630,17620,7
20250331,113100,456458385,17630,17630,17630,17620,11
20250331,113000,456264505,17630,17640,17640,17620,7
20250331,112900,456141055,17640,17640,17660,17640,5
20250331,112800,456052805,17640,17650,17650,17630,28
20250331,112700,455558855,17650,17620,17650,17620,7
20250331,112600,455435455,17620,17650,17650,17620,7
20250331,112500,455312025,17620,17610,17660,17610,7
20250331,112400,455188595,17610,17610,17670,17590,1064
20250331,112300,436451455,17590,17610,17610,17590,5
20250331,112200,436363485,17600,17600,17600,17590,14
20250331,112100,436117185,17600,17640,17640,17590,11
20250331,112000,435923425,17640,17650,17650,17600,4
20250331,111900,435852935,17610,17610,17610,17610,5
20250331,111800,435764885,17640,17610,17640,17610,11
20250331,111700,435570975,17630,17640,17640,17610,9
20250331,111600,435412365,17650,17650,17650,17650,200
20250331,111500,431882365,17650,17680,17680,17650,8
20250331,111400,431741055,17670,17650,17680,17650,15
20250331,111300,431475975,17670,17650,17670,17650,5
20250331,111200,431387685,17650,17660,17670,17650,4
20250331,111100,431317035,17650,17650,17680,17650,238
20250331,111000,427116235,17650,17650,17670,17650,9
20250331,110900,426957285,17650,17650,17680,17650,8
20250331,110800,426816025,17650,17680,17690,17650,336
20250331,110700,420885465,17650,17660,17660,17650,143
20250331,110600,418361435,17650,17650,17670,17650,217
20250331,110500,414531365,17670,17650,17670,17650,17
20250331,110400,414231255,17680,17680,17680,17650,11
20250331,110300,414036925,17680,17660,17680,17650,506
20250331,110200,405105765,17660,17670,17670,17660,5
20250331,110100,405017445,17660,17670,17690,17660,109
20250331,110000,403092425,17660,17670,17670,17650,28
20250331,105900,402598135,17650,17590,17650,17580,1313
20250331,105800,379452005,17590,17640,17640,17580,2790
20250331,105700,330346940,17640,17630,17640,17620,6
20250331,105600,330241150,17620,17630,17630,17610,1095
20250331,105500,310952530,17630,17630,17630,17630,143
20250331,105400,308431440,17630,17650,17660,17630,61
20250331,105300,307355260,17650,17650,17660,17650,11
20250331,105200,307161090,17660,17650,17660,17650,7
20250331,105100,307037520,17660,17650,17680,17650,4
20250331,105000,306966880,17650,17680,17680,17650,7
20250331,104900,306843210,17650,17650,17650,17650,5
20250331,104800,306754960,17650,17670,17670,17650,2458
20250331,104700,263346150,17670,17680,17690,17670,51
20250331,104600,262444900,17680,17670,17680,17670,7
20250331,104500,262321160,17680,17700,17700,17670,10
20250331,104400,262144290,17690,17690,17700,17690,67
20250331,104300,260959040,17700,17690,17700,17690,15
20250331,104200,260693630,17690,17690,17690,17690,8
20250331,104100,260552110,17700,17710,17720,17700,90
20250331,104000,258959050,17710,17700,17710,17700,13
20250331,103900,258728910,17710,17700,17710,17700,9
20250331,103800,258569600,17700,17670,17700,17670,98
20250331,103700,256837520,17670,17700,17700,17670,6
20250331,103600,256731440,17670,17690,17690,17670,12
20250331,103500,256519250,17670,17670,17690,17670,6
20250331,103400,256413190,17670,17670,17680,17670,4
20250331,103300,256342490,17680,17700,17710,17680,90
20250331,103200,254750890,17690,17690,17690,17690,15
20250331,103100,254485540,17660,17670,17690,17660,12
20250331,103000,254273420,17680,17660,17680,17650,131
20250331,102900,251959990,17650,17660,17660,17650,356
20250331,102800,245673070,17650,17660,17680,17650,59
20250331,102700,244631210,17670,17670,17670,17670,3
20250331,102600,244578200,17670,17640,17680,17640,8
20250331,102500,244436920,17660,17640,17670,17640,11
20250331,102400,244242660,17640,17680,17680,17640,5
20250331,102300,244154420,17640,17680,17680,17640,8
20250331,102200,244013140,17680,17640,17700,17640,7
20250331,102100,243889560,17640,17640,17640,17640,2
20250331,102000,243854280,17650,17640,17700,17640,6
20250331,101900,243748350,17700,17640,17700,17640,7
20250331,101800,243624750,17640,17640,17640,17640,14
20250331,101700,243377790,17690,17640,17690,17640,10
20250331,101600,243201040,17640,17640,17690,17640,9
20250331,101500,243042140,17620,17640,17640,17620,178
20250331,101400,239903780,17630,17640,17640,17630,141
20250331,101300,237416640,17640,17630,17640,17630,100
20250331,101200,235652660,17640,17640,17680,17640,20
20250331,101100,235299660,17630,17660,17700,17630,219
20250331,101000,231435390,17660,17690,17700,17660,44
20250331,100900,230657590,17700,17700,17700,17690,18
20250331,100800,230339040,17720,17720,17720,17710,18
20250331,100700,230020110,17720,17720,17720,17720,10
20250331,100600,229842910,17720,17720,17720,17720,11
20250331,100500,229647990,17720,17720,17720,17720,18
20250331,100400,229329030,17730,17730,17730,17730,2
20250331,100300,229293570,17730,17730,17730,17730,8
20250331,100200,229151730,17730,17730,17730,17720,20
20250331,100100,228797160,17730,17730,17730,17730,2
20250331,100000,228761700,17730,17720,17730,17720,13
20250331,095900,228531220,17730,17730,17730,17730,5
20250331,095800,228442570,17730,17720,17730,17720,8
20250331,095700,228300800,17730,17730,17730,17730,24
20250331,095600,227875280,17730,17730,17730,17730,1
20250331,095500,227857550,17730,17730,17730,17730,6
20250331,095400,227751170,17730,17730,17730,17730,2
20250331,095300,227715710,17730,17730,17730,17730,0
20250331,095200,227715710,17730,17730,17730,17730,5
20250331,095100,227627060,17730,17730,17730,17730,5
20250331,095000,227538410,17740,17650,17740,17640,4
20250331,094900,227467640,17740,17740,17740,17740,1
20250331,094800,227449900,17740,17740,17740,17740,5
20250331,094700,227361200,17750,17750,17750,17750,0
20250331,094600,227361200,17750,17750,17750,17750,6
20250331,094500,227254700,17760,17740,17760,17630,364
20250331,094400,220832680,17760,17760,17760,17760,0
20250331,094300,220832680,17760,17760,17760,17760,3
20250331,094200,220779400,17760,17770,17770,17760,4
20250331,094100,220708330,17770,17750,17770,17730,57
20250331,094000,219697660,17730,17730,17730,17670,159
20250331,093900,216886150,17670,17670,17670,17670,40
20250331,093800,216179350,17730,17730,17730,17730,8
20250331,093700,216037510,17760,17760,17760,17760,71
20250331,093600,214776550,17760,17760,17760,17760,5
20250331,093500,214687750,17670,17670,17670,17670,0
20250331,093400,214687750,17670,17760,17760,17670,10
20250331,093300,214510600,17770,17770,17770,17770,0
20250331,093200,214510600,17770,17770,17770,17770,16
20250331,093100,214226280,17770,17770,17770,17770,4
20250331,093000,214155200,17780,17660,17780,17660,82
20250331,092900,212705380,17680,17650,17680,17650,19
20250331,092800,212370000,17650,17650,17650,17650,150
20250331,092700,209722500,17610,17610,17610,17610,8
20250331,092600,209581620,17610,17610,17610,17610,42
20250331,092500,208842000,17610,17630,17630,17590,1390
20250331,092400,184379920,17630,17630,17640,17630,567
20250331,092300,174383410,17640,17650,17650,17640,303
20250331,092200,169037800,17650,17650,17650,17650,159
20250331,092100,166231450,17650,17650,17650,17650,21
20250331,092000,165860800,17650,17680,17680,17650,66
20250331,091900,164695060,17680,17690,17690,17680,1147
20250331,091800,144405060,17690,17690,17690,17690,57
20250331,091700,143396730,17690,17680,17690,17680,158
20250331,091600,140601740,17680,17680,17680,17680,39
20250331,091500,139912220,17660,17650,17660,17650,52
20250331,091400,138994410,17650,17640,17650,17640,564
20250331,091300,129045410,17680,17660,17680,17640,249
20250331,091200,124649790,17660,17660,17660,17650,534
20250331,091100,115219650,17650,17690,17690,17650,1521
20250331,091000,88351000,17690,17690,17770,17690,294
20250331,090900,83150060,17720,17780,17780,17700,901
20250331,090800,67189410,17790,17780,17790,17750,396
20250331,090700,60152720,17780,17790,17790,17780,421
20250331,090600,52666030,17790,17780,17790,17780,107
20250331,090500,50762560,17790,17830,17830,17790,414
20250331,090400,43392850,17830,17900,17900,17830,132
20250331,090300,41038830,17920,17920,17920,17920,0
20250331,090200,41038830,17920,17920,17920,17920,9
20250331,090100,40877550,17920,17900,17920,17900,21
20250331,090000,40501270,17950,17850,17950,17830,2255