KissMeData/017940/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192400,643984750,59100,59100,59100,59100,368
20250331,192300,643984750,59100,59100,59100,59100,0
20250331,192200,643984750,59100,59100,59100,59100,0
20250331,192100,643984750,59100,59100,59100,59100,0
20250331,192000,643984750,59100,59100,59100,59100,0
20250331,191900,643984750,59100,59100,59100,59100,0
20250331,191800,643984750,59100,59100,59100,59100,0
20250331,191700,643984750,59100,59100,59100,59100,0
20250331,191600,643984750,59100,59100,59100,59100,0
20250331,191500,643984750,59100,59100,59100,59100,0
20250331,191400,643984750,59100,59100,59100,59100,0
20250331,191300,643984750,59100,59100,59100,59100,0
20250331,191200,643984750,59100,59100,59100,59100,0
20250331,191100,643984750,59100,59100,59100,59100,0
20250331,191000,643984750,59100,59100,59100,59100,0
20250331,190900,643984750,59100,59100,59100,59100,0
20250331,190800,643984750,59100,59100,59100,59100,0
20250331,190700,643984750,59100,59100,59100,59100,0
20250331,190600,643984750,59100,59100,59100,59100,0
20250331,190500,643984750,59100,59100,59100,59100,0
20250331,190400,643984750,59100,59100,59100,59100,0
20250331,190300,643984750,59100,59100,59100,59100,0
20250331,190200,643984750,59100,59100,59100,59100,0
20250331,190100,643984750,59100,59100,59100,59100,0
20250331,190000,643984750,59100,59100,59100,59100,0
20250331,185900,643984750,59100,59100,59100,59100,0
20250331,185800,643984750,59100,59100,59100,59100,0
20250331,185700,643984750,59100,59100,59100,59100,0
20250331,185600,643984750,59100,59100,59100,59100,0
20250331,185500,643984750,59100,59100,59100,59100,0
20250331,185400,643984750,59100,59100,59100,59100,368
20250331,185300,643984750,59100,59100,59100,59100,0
20250331,185200,643984750,59100,59100,59100,59100,0
20250331,185100,643984750,59100,59100,59100,59100,0
20250331,185000,643984750,59100,59100,59100,59100,0
20250331,184900,643984750,59100,59100,59100,59100,0
20250331,184800,643984750,59100,59100,59100,59100,0
20250331,184700,643984750,59100,59100,59100,59100,0
20250331,184600,643984750,59100,59100,59100,59100,0
20250331,184500,643984750,59100,59100,59100,59100,0
20250331,184400,643984750,59100,59100,59100,59100,0
20250331,184300,643984750,59100,59100,59100,59100,0
20250331,184200,643984750,59100,59100,59100,59100,0
20250331,184100,643984750,59100,59100,59100,59100,0
20250331,184000,643984750,59100,59100,59100,59100,0
20250331,183900,643984750,59100,59100,59100,59100,0
20250331,183800,643984750,59100,59100,59100,59100,0
20250331,183700,643984750,59100,59100,59100,59100,0
20250331,183600,643984750,59100,59100,59100,59100,0
20250331,183500,643984750,59100,59100,59100,59100,0
20250331,183400,643984750,59100,59100,59100,59100,0
20250331,183300,643984750,59100,59100,59100,59100,0
20250331,183200,643984750,59100,59100,59100,59100,0
20250331,183100,643984750,59100,59100,59100,59100,0
20250331,183000,643984750,59100,59100,59100,59100,0
20250331,182900,643984750,59100,59100,59100,59100,0
20250331,182800,643984750,59100,59100,59100,59100,0
20250331,182700,643984750,59100,59100,59100,59100,0
20250331,182600,643984750,59100,59100,59100,59100,0
20250331,182500,643984750,59100,59100,59100,59100,0
20250331,182400,643984750,59100,59100,59100,59100,368
20250331,182300,643984750,59100,59100,59100,59100,0
20250331,182200,643984750,59100,59100,59100,59100,0
20250331,182100,643984750,59100,59100,59100,59100,0
20250331,182000,643984750,59100,59100,59100,59100,0
20250331,181900,643984750,59100,59100,59100,59100,0
20250331,181800,643984750,59100,59100,59100,59100,0
20250331,181700,643984750,59100,59100,59100,59100,0
20250331,181600,643984750,59100,59100,59100,59100,0
20250331,181500,643984750,59100,59100,59100,59100,0
20250331,181400,643984750,59100,59100,59100,59100,0
20250331,181300,643984750,59100,59100,59100,59100,0
20250331,181200,643984750,59100,59100,59100,59100,0
20250331,181100,643984750,59100,59100,59100,59100,0
20250331,181000,643984750,59100,59100,59100,59100,0
20250331,180900,643984750,59100,59100,59100,59100,0
20250331,180800,643984750,59100,59100,59100,59100,0
20250331,180700,643984750,59100,59100,59100,59100,0
20250331,180600,643984750,59100,59100,59100,59100,0
20250331,180500,643984750,59100,59100,59100,59100,0
20250331,180400,643984750,59100,59100,59100,59100,0
20250331,180300,643984750,59100,59100,59100,59100,0
20250331,180200,643984750,59100,59100,59100,59100,0
20250331,180100,643984750,59100,59100,59100,59100,0
20250331,180000,643984750,59100,59100,59100,59100,0
20250331,175900,643984750,59100,59100,59100,59100,0
20250331,175800,643984750,59100,59100,59100,59100,0
20250331,175700,643984750,59100,59100,59100,59100,0
20250331,175600,643984750,59100,59100,59100,59100,0
20250331,175500,643984750,59100,59100,59100,59100,0
20250331,175400,643984750,59100,59100,59100,59100,368
20250331,175300,643984750,59100,59100,59100,59100,0
20250331,175200,643984750,59100,59100,59100,59100,0
20250331,175100,643984750,59100,59100,59100,59100,0
20250331,175000,643984750,59100,59100,59100,59100,0
20250331,174900,643984750,59100,59100,59100,59100,0
20250331,174800,643984750,59100,59100,59100,59100,0
20250331,174700,643984750,59100,59100,59100,59100,0
20250331,174600,643984750,59100,59100,59100,59100,0
20250331,174500,643984750,59100,59100,59100,59100,0
20250331,174400,643984750,59100,59100,59100,59100,0
20250331,174300,643984750,59100,59100,59100,59100,0
20250331,174200,643984750,59100,59100,59100,59100,0
20250331,174100,643984750,59100,59100,59100,59100,0
20250331,174000,643984750,59100,59100,59100,59100,0
20250331,173900,643984750,59100,59100,59100,59100,0
20250331,173800,643984750,59100,59100,59100,59100,0
20250331,173700,643984750,59100,59100,59100,59100,0
20250331,173600,643984750,59100,59100,59100,59100,0
20250331,173500,643984750,59100,59100,59100,59100,0
20250331,173400,643984750,59100,59100,59100,59100,0
20250331,173300,643984750,59100,59100,59100,59100,0
20250331,173200,643984750,59100,59100,59100,59100,0
20250331,173100,643984750,59100,59100,59100,59100,0
20250331,173000,643984750,59100,59100,59100,59100,0
20250331,172900,643984750,59100,59100,59100,59100,0
20250331,172800,643984750,59100,59100,59100,59100,0
20250331,172700,643984750,59100,59100,59100,59100,0
20250331,172600,643984750,59100,59100,59100,59100,0
20250331,172500,643984750,59100,59100,59100,59100,0
20250331,172400,643984750,59100,59100,59100,59100,368
20250331,172300,643984750,59100,59100,59100,59100,0
20250331,172200,643984750,59100,59100,59100,59100,0
20250331,172100,643984750,59100,59100,59100,59100,0
20250331,172000,643984750,59100,59100,59100,59100,0
20250331,171900,643984750,59100,59100,59100,59100,0
20250331,171800,643984750,59100,59100,59100,59100,0
20250331,171700,643984750,59100,59100,59100,59100,0
20250331,171600,643984750,59100,59100,59100,59100,0
20250331,171500,643984750,59100,59100,59100,59100,0
20250331,171400,643984750,59100,59100,59100,59100,0
20250331,171300,643984750,59100,59100,59100,59100,0
20250331,171200,643984750,59100,59100,59100,59100,0
20250331,171100,643984750,59100,59100,59100,59100,0
20250331,171000,643984750,59100,59100,59100,59100,0
20250331,170900,643984750,59100,59100,59100,59100,0
20250331,170800,643984750,59100,59100,59100,59100,0
20250331,170700,643984750,59100,59100,59100,59100,0
20250331,170600,643984750,59100,59100,59100,59100,0
20250331,170500,643984750,59100,59100,59100,59100,0
20250331,170400,643984750,59100,59100,59100,59100,0
20250331,170300,643984750,59100,59100,59100,59100,0
20250331,170200,643984750,59100,59100,59100,59100,0
20250331,170100,643984750,59100,59100,59100,59100,0
20250331,170000,643984750,59100,59100,59100,59100,0
20250331,165900,643984750,59100,59100,59100,59100,0
20250331,165800,643984750,59100,59100,59100,59100,0
20250331,165700,643984750,59100,59100,59100,59100,0
20250331,165600,643984750,59100,59100,59100,59100,0
20250331,165500,643984750,59100,59100,59100,59100,0
20250331,165400,643984750,59100,59100,59100,59100,368
20250331,165300,643984750,59100,59100,59100,59100,0
20250331,165200,643984750,59100,59100,59100,59100,0
20250331,165100,643984750,59100,59100,59100,59100,0
20250331,165000,643984750,59100,59100,59100,59100,0
20250331,164900,643984750,59100,59100,59100,59100,0
20250331,164800,643984750,59100,59100,59100,59100,0
20250331,164700,643984750,59100,59100,59100,59100,0
20250331,164600,643984750,59100,59100,59100,59100,0
20250331,164500,643984750,59100,59100,59100,59100,0
20250331,164400,643984750,59100,59100,59100,59100,0
20250331,164300,643984750,59100,59100,59100,59100,0
20250331,164200,643984750,59100,59100,59100,59100,0
20250331,164100,643984750,59100,59100,59100,59100,0
20250331,164000,643984750,59100,59100,59100,59100,0
20250331,163900,643984750,59100,59100,59100,59100,0
20250331,163800,643984750,59100,59100,59100,59100,0
20250331,163700,643984750,59100,59100,59100,59100,0
20250331,163600,643984750,59100,59100,59100,59100,0
20250331,163500,643984750,59100,59100,59100,59100,0
20250331,163400,643984750,59100,59100,59100,59100,0
20250331,163300,643984750,59100,59100,59100,59100,0
20250331,163200,643984750,59100,59100,59100,59100,0
20250331,163100,643984750,59100,59100,59100,59100,0
20250331,163000,643984750,59100,59100,59100,59100,0
20250331,162900,643984750,59100,59100,59100,59100,0
20250331,162800,643984750,59100,59100,59100,59100,0
20250331,162700,643984750,59100,59100,59100,59100,0
20250331,162600,643984750,59100,59100,59100,59100,0
20250331,162500,643984750,59100,59100,59100,59100,0
20250331,162400,643984750,59100,59100,59100,59100,368
20250331,162300,643984750,59100,59100,59100,59100,0
20250331,162200,643984750,59100,59100,59100,59100,0
20250331,162100,643984750,59100,59100,59100,59100,0
20250331,162000,643984750,59100,59100,59100,59100,0
20250331,161900,643984750,59100,59100,59100,59100,0
20250331,161800,643984750,59100,59100,59100,59100,0
20250331,161700,643984750,59100,59100,59100,59100,0
20250331,161600,643984750,59100,59100,59100,59100,0
20250331,161500,643984750,59100,59100,59100,59100,0
20250331,161400,643984750,59100,59100,59100,59100,0
20250331,161300,643984750,59100,59100,59100,59100,0
20250331,161200,643984750,59100,59100,59100,59100,0
20250331,161100,643984750,59100,59100,59100,59100,0
20250331,161000,643984750,59100,59100,59100,59100,0
20250331,160900,643984750,59100,59100,59100,59100,0
20250331,160800,643984750,59100,59100,59100,59100,0
20250331,160700,643984750,59100,59100,59100,59100,0
20250331,160600,643984750,59100,59100,59100,59100,0
20250331,160500,643984750,59100,59100,59100,59100,0
20250331,160400,643984750,59100,59100,59100,59100,0
20250331,160300,643984750,59100,59100,59100,59100,0
20250331,160200,643984750,59100,59100,59100,59100,0
20250331,160100,643984750,59100,59100,59100,59100,0
20250331,160000,643984750,59100,59100,59100,59100,0
20250331,155900,643984750,59100,59100,59100,59100,0
20250331,155800,643984750,59100,59100,59100,59100,0
20250331,155700,643984750,59100,59100,59100,59100,0
20250331,155600,643984750,59100,59100,59100,59100,0
20250331,155500,643984750,59100,59100,59100,59100,0
20250331,155400,643984750,59100,59100,59100,59100,368
20250331,155300,643984750,59100,59100,59100,59100,0
20250331,155200,643984750,59100,59100,59100,59100,0
20250331,155100,643984750,59100,59100,59100,59100,0
20250331,155000,643984750,59100,59100,59100,59100,0
20250331,154900,643984750,59100,59100,59100,59100,0
20250331,154800,643984750,59100,59100,59100,59100,0
20250331,154700,643984750,59100,59100,59100,59100,0
20250331,154600,643984750,59100,59100,59100,59100,0
20250331,154500,643984750,59100,59100,59100,59100,0
20250331,154400,643984750,59100,59100,59100,59100,0
20250331,154300,643984750,59100,59100,59100,59100,0
20250331,154200,643984750,59100,59100,59100,59100,0
20250331,154100,643984750,59100,59100,59100,59100,0
20250331,154000,643984750,59100,59100,59100,59100,0
20250331,153900,643984750,59100,59100,59100,59100,0
20250331,153800,643984750,59100,59100,59100,59100,0
20250331,153700,643984750,59100,59100,59100,59100,0
20250331,153600,643984750,59100,59100,59100,59100,0
20250331,153500,643984750,59100,59100,59100,59100,0
20250331,153400,643984750,59100,59100,59100,59100,0
20250331,153300,643984750,59100,59100,59100,59100,0
20250331,153200,643984750,59100,59100,59100,59100,0
20250331,153100,643984750,59100,59100,59100,59100,0
20250331,153000,643984750,59100,59100,59100,59100,368
20250331,152900,622235950,59100,59100,59100,59100,0
20250331,152800,622235950,59100,59100,59100,59100,0
20250331,152700,622235950,59100,59100,59100,59100,0
20250331,152600,622235950,59100,59100,59100,59100,0
20250331,152500,622235950,59100,59100,59100,59100,0
20250331,152400,622235950,59100,59100,59100,59100,0
20250331,152300,622235950,59100,59100,59100,59100,0
20250331,152200,622235950,59100,59100,59100,59100,0
20250331,152100,622235950,59100,59100,59100,59100,0
20250331,152000,622235950,59100,59100,59100,59100,0
20250331,151900,622235950,59100,59100,59100,58900,45
20250331,151800,619579850,58900,59100,59100,58900,60
20250331,151700,616045050,58900,58900,58900,58900,17
20250331,151600,615043750,58900,58900,59100,58900,72
20250331,151500,610802350,58900,58900,58900,58900,25
20250331,151400,609329850,59000,59000,59000,59000,52
20250331,151300,606261850,59100,59100,59100,59100,0
20250331,151200,606261850,59100,59000,59100,59000,28
20250331,151100,604608850,59000,59100,59100,59000,35
20250331,151000,602543550,59000,59000,59000,59000,26
20250331,150900,601009550,59000,59000,59000,59000,0
20250331,150800,601009550,59000,59000,59000,59000,26
20250331,150700,599475550,59000,59000,59000,59000,5
20250331,150600,599180550,59000,59000,59000,59000,18
20250331,150500,598118550,59000,59000,59000,59000,0
20250331,150400,598118550,59000,59000,59000,59000,18
20250331,150300,597056550,59000,59000,59000,59000,19
20250331,150200,595935550,59000,59000,59000,59000,2
20250331,150100,595817550,59000,59000,59000,59000,17
20250331,150000,594814550,59000,59000,59000,59000,0
20250331,145900,594814550,59000,59100,59100,59000,48
20250331,145800,591979550,59000,59100,59100,59000,16
20250331,145700,591035350,59000,59000,59000,59000,11
20250331,145600,590386350,59100,59100,59200,59100,5
20250331,145500,590090750,59100,59100,59100,59100,0
20250331,145400,590090750,59100,59100,59100,59100,30
20250331,145300,588317750,59200,59100,59200,59000,36
20250331,145200,586190850,59100,59100,59100,59100,16
20250331,145100,585245250,59100,59100,59100,59100,12
20250331,145000,584536050,59100,59100,59100,59100,13
20250331,144900,583767750,59100,59100,59100,59100,0
20250331,144800,583767750,59100,59100,59100,59100,0
20250331,144700,583767750,59100,59100,59100,59100,10
20250331,144600,583176750,59100,59100,59100,59100,0
20250331,144500,583176750,59100,59100,59100,59100,0
20250331,144400,583176750,59100,59100,59100,59100,8
20250331,144300,582703950,59300,59300,59300,59300,9
20250331,144200,582170250,59100,59100,59100,59100,0
20250331,144100,582170250,59100,59100,59100,59100,0
20250331,144000,582170250,59100,59100,59100,59100,0
20250331,143900,582170250,59100,59100,59100,59100,0
20250331,143800,582170250,59100,59100,59100,59100,0
20250331,143700,582170250,59100,59100,59100,59100,0
20250331,143600,582170250,59100,59100,59100,59100,0
20250331,143500,582170250,59100,59100,59100,59100,17
20250331,143400,581165550,59200,59200,59200,59200,0
20250331,143300,581165550,59200,59200,59200,59200,0
20250331,143200,581165550,59200,59200,59200,59200,2
20250331,143100,581047150,59100,59100,59100,59100,0
20250331,143000,581047150,59100,59100,59100,59100,0
20250331,142900,581047150,59100,59200,59200,59100,100
20250331,142800,575136850,59100,59100,59100,59100,0
20250331,142700,575136850,59100,59100,59100,59100,0
20250331,142600,575136850,59100,59100,59100,59100,0
20250331,142500,575136850,59100,59100,59100,59100,0
20250331,142400,575136850,59100,59100,59100,59100,15
20250331,142300,574250350,59300,59300,59300,59300,0
20250331,142200,574250350,59300,59300,59300,59300,0
20250331,142100,574250350,59300,59300,59300,59300,0
20250331,142000,574250350,59300,59300,59300,59300,0
20250331,141900,574250350,59300,59300,59300,59300,0
20250331,141800,574250350,59300,59300,59300,59300,0
20250331,141700,574250350,59300,59200,59300,59200,133
20250331,141600,566375050,59100,59100,59100,59100,0
20250331,141500,566375050,59100,59100,59100,59100,0
20250331,141400,566375050,59100,59100,59100,59100,0
20250331,141300,566375050,59100,59100,59100,59100,0
20250331,141200,566375050,59100,59100,59100,59100,50
20250331,141100,563420050,59100,59100,59100,59100,0
20250331,141000,563420050,59100,59100,59100,59100,0
20250331,140900,563420050,59100,59100,59100,59100,0
20250331,140800,563420050,59100,59100,59100,59100,19
20250331,140700,562297150,59100,59100,59100,59100,0
20250331,140600,562297150,59100,59100,59100,59100,0
20250331,140500,562297150,59100,59100,59100,59100,0
20250331,140400,562297150,59100,59100,59100,59100,19
20250331,140300,561174250,59100,59100,59100,59100,0
20250331,140200,561174250,59100,59100,59100,59100,0
20250331,140100,561174250,59100,59100,59100,59100,19
20250331,140000,560051350,59100,59100,59100,59100,0
20250331,135900,560051350,59100,59100,59100,59100,13
20250331,135800,559283050,59100,59100,59100,59100,0
20250331,135700,559283050,59100,59100,59100,59100,0
20250331,135600,559283050,59100,59100,59100,59100,0
20250331,135500,559283050,59100,59100,59100,59100,45
20250331,135400,556623550,59100,59100,59100,59100,0
20250331,135300,556623550,59100,59100,59100,59100,12
20250331,135200,555914350,59000,59000,59000,59000,0
20250331,135100,555914350,59000,59000,59000,59000,0
20250331,135000,555914350,59000,59000,59000,59000,0
20250331,134900,555914350,59000,59000,59000,59000,20
20250331,134800,554734350,59000,59000,59000,59000,0
20250331,134700,554734350,59000,59000,59000,59000,0
20250331,134600,554734350,59000,59000,59000,59000,15
20250331,134500,553849350,59100,59100,59100,59100,6
20250331,134400,553494750,59000,59000,59000,59000,0
20250331,134300,553494750,59000,59000,59000,59000,0
20250331,134200,553494750,59000,59000,59000,59000,0
20250331,134100,553494750,59000,59000,59000,59000,0
20250331,134000,553494750,59000,59000,59000,59000,20
20250331,133900,552314750,59100,59100,59100,59100,5
20250331,133800,552019250,59100,59100,59100,59100,9
20250331,133700,551487350,59100,59100,59100,59100,0
20250331,133600,551487350,59100,59100,59100,59100,0
20250331,133500,551487350,59100,59100,59100,59100,15
20250331,133400,550600850,59200,59200,59200,59200,0
20250331,133300,550600850,59200,59200,59200,59200,0
20250331,133200,550600850,59200,59200,59200,59200,1
20250331,133100,550541650,59000,59000,59000,59000,17
20250331,133000,549538650,59100,59100,59100,59100,5
20250331,132900,549243150,59200,59200,59200,59200,0
20250331,132800,549243150,59200,59200,59200,59200,3
20250331,132700,549065550,59100,59100,59100,59100,6
20250331,132600,548710950,59000,59000,59000,59000,0
20250331,132500,548710950,59000,59200,59200,59000,31
20250331,132400,546879750,59300,59300,59300,59300,0
20250331,132300,546879750,59300,59300,59300,59300,0
20250331,132200,546879750,59300,59300,59300,59300,0
20250331,132100,546879750,59300,59300,59300,59300,4
20250331,132000,546642550,59000,59000,59000,59000,18
20250331,131900,545580550,59300,59300,59300,59300,0
20250331,131800,545580550,59300,59300,59300,59300,0
20250331,131700,545580550,59300,59300,59300,59300,1
20250331,131600,545521250,59000,59000,59000,59000,0
20250331,131500,545521250,59000,59000,59000,59000,17
20250331,131400,544518250,59000,59000,59000,59000,0
20250331,131300,544518250,59000,59000,59000,59000,12
20250331,131200,543810250,59200,59200,59200,59200,2
20250331,131100,543691850,59200,59200,59200,59200,10
20250331,131000,543099850,59000,59100,59100,59000,17
20250331,130900,542096350,59100,59100,59100,59100,0
20250331,130800,542096350,59100,59100,59100,59100,6
20250331,130700,541741750,59000,59000,59000,59000,0
20250331,130600,541741750,59000,59000,59000,59000,0
20250331,130500,541741750,59000,59000,59000,59000,15
20250331,130400,540856750,59300,59300,59300,59300,0
20250331,130300,540856750,59300,59300,59300,59300,9
20250331,130200,540323050,59100,59100,59100,59100,2
20250331,130100,540204850,59100,59300,59300,59100,3
20250331,130000,540027350,59300,59300,59300,59300,1
20250331,125900,539968050,59000,59000,59000,59000,0
20250331,125800,539968050,59000,59000,59000,59000,0
20250331,125700,539968050,59000,59100,59100,59000,18
20250331,125600,538905750,59300,59300,59300,59300,0
20250331,125500,538905750,59300,59300,59300,59300,1
20250331,125400,538846450,59000,59000,59000,59000,0
20250331,125300,538846450,59000,59000,59000,59000,0
20250331,125200,538846450,59000,59000,59000,59000,18
20250331,125100,537784450,59100,59100,59100,59100,3
20250331,125000,537607150,59100,59100,59100,59100,7
20250331,124900,537193450,59100,59100,59100,59100,0
20250331,124800,537193450,59100,59100,59100,59100,0
20250331,124700,537193450,59100,59100,59100,59100,0
20250331,124600,537193450,59100,59100,59100,59100,0
20250331,124500,537193450,59100,59100,59100,59100,0
20250331,124400,537193450,59100,59000,59100,59000,136
20250331,124300,529157450,59000,59100,59100,59000,25
20250331,124200,527682350,59000,59000,59000,59000,23
20250331,124100,526325350,59000,59000,59000,59000,0
20250331,124000,526325350,59000,59000,59000,59000,0
20250331,123900,526325350,59000,59000,59000,59000,10
20250331,123800,525735350,59000,59000,59000,59000,0
20250331,123700,525735350,59000,59000,59000,59000,11
20250331,123600,525086350,59100,59000,59100,59000,19
20250331,123500,523964550,59100,59100,59100,59100,1
20250331,123400,523905450,59100,59100,59100,59100,0
20250331,123300,523905450,59100,59100,59100,59100,0
20250331,123200,523905450,59100,59100,59100,59100,0
20250331,123100,523905450,59100,59100,59100,59100,18
20250331,123000,522841650,59000,59000,59000,59000,37
20250331,122900,520658650,58900,58900,58900,58900,0
20250331,122800,520658650,58900,58900,58900,58900,0
20250331,122700,520658650,58900,59000,59000,58900,797
20250331,122600,473636850,59000,59200,59200,59000,31
20250331,122500,471807450,59200,59200,59200,59200,0
20250331,122400,471807450,59200,59100,59200,59000,47
20250331,122300,469030450,59100,59100,59100,59100,69
20250331,122200,464952550,59100,59100,59100,59100,0
20250331,122100,464952550,59100,59100,59100,59100,11
20250331,122000,464302450,59200,59200,59200,59200,0
20250331,121900,464302450,59200,59200,59200,59200,55
20250331,121800,461046450,59200,59200,59200,59200,0
20250331,121700,461046450,59200,59200,59200,59200,0
20250331,121600,461046450,59200,59300,59300,59200,15
20250331,121500,460158350,59300,59300,59300,59300,0
20250331,121400,460158350,59300,59300,59300,59300,1
20250331,121300,460099050,59300,59200,59300,59200,14
20250331,121200,459270150,59300,59300,59300,59300,2
20250331,121100,459151550,59300,59300,59300,59300,1
20250331,121000,459092250,59300,59300,59300,59300,6
20250331,120900,458736450,59300,59200,59300,59200,20
20250331,120800,457552250,59300,59300,59300,59300,1
20250331,120700,457492950,59300,59300,59300,59300,3
20250331,120600,457315050,59300,59300,59300,59300,3
20250331,120500,457137150,59300,59200,59300,59200,15
20250331,120400,456249050,59300,59300,59300,59300,2
20250331,120300,456130450,59300,59300,59300,59300,1
20250331,120200,456071150,59300,59300,59300,59300,2
20250331,120100,455952550,59300,59200,59300,59200,65
20250331,120000,452102550,59400,59400,59400,59400,4
20250331,115900,451864950,59300,59300,59300,59300,0
20250331,115800,451864950,59300,59300,59300,59300,11
20250331,115700,451212650,59300,59300,59300,59300,0
20250331,115600,451212650,59300,59300,59300,59300,0
20250331,115500,451212650,59300,59200,59300,59200,9
20250331,115400,450679050,59200,59300,59300,59200,17
20250331,115300,449672450,59400,59400,59400,59400,0
20250331,115200,449672450,59400,59400,59400,59400,0
20250331,115100,449672450,59400,59400,59400,59400,0
20250331,115000,449672450,59400,59300,59400,59200,122
20250331,114900,442436450,59200,59200,59200,59200,0
20250331,114800,442436450,59200,59200,59200,59200,0
20250331,114700,442436450,59200,59200,59400,59200,154
20250331,114600,433317850,59200,59200,59200,59200,0
20250331,114500,433317850,59200,59200,59200,59200,0
20250331,114400,433317850,59200,59200,59200,59200,18
20250331,114300,432252250,59400,59400,59400,59400,0
20250331,114200,432252250,59400,59500,59500,59300,89
20250331,114100,426973150,59300,59300,59300,59300,0
20250331,114000,426973150,59300,59300,59300,59300,0
20250331,113900,426973150,59300,59300,59300,59300,31
20250331,113800,425134850,59300,59300,59300,59300,0
20250331,113700,425134850,59300,59300,59300,59300,17
20250331,113600,424126750,59400,59400,59400,59400,0
20250331,113500,424126750,59400,59400,59400,59400,14
20250331,113400,423295150,59400,59400,59400,59400,0
20250331,113300,423295150,59400,59400,59400,59400,0
20250331,113200,423295150,59400,59400,59400,59400,1
20250331,113100,423235750,59400,59400,59400,59400,4
20250331,113000,422998150,59400,59200,59400,59200,123
20250331,112900,415703850,59200,59100,59200,59000,22
20250331,112800,414405250,59000,59000,59000,59000,0
20250331,112700,414405250,59000,59100,59100,59000,15
20250331,112600,413519850,59300,59300,59300,59300,0
20250331,112500,413519850,59300,59300,59300,59300,0
20250331,112400,413519850,59300,59300,59300,59300,1
20250331,112300,413460550,59300,59200,59300,59200,139
20250331,112200,405231550,59100,59200,59200,59100,242
20250331,112100,390919350,59200,59300,59300,59200,18
20250331,112000,389853150,59200,59200,59400,58900,862
20250331,111900,338997850,59300,59300,59300,59300,71
20250331,111800,334787550,59200,59400,59400,59000,1272
20250331,111700,259646850,59300,59300,59300,59300,0
20250331,111600,259646850,59300,59300,59300,59300,0
20250331,111500,259646850,59300,59300,59300,59300,0
20250331,111400,259646850,59300,59300,59300,59300,0
20250331,111300,259646850,59300,59300,59300,59300,0
20250331,111200,259646850,59300,59700,59700,59300,625
20250331,111100,222496050,59700,59700,59700,59700,0
20250331,111000,222496050,59700,59800,59800,59700,6
20250331,110900,222137350,59700,59700,59700,59700,0
20250331,110800,222137350,59700,59700,59700,59700,0
20250331,110700,222137350,59700,59700,59700,59700,1
20250331,110600,222077650,59600,59600,59600,59600,0
20250331,110500,222077650,59600,59600,59600,59600,0
20250331,110400,222077650,59600,59600,59600,59600,0
20250331,110300,222077650,59600,59600,59600,59600,0
20250331,110200,222077650,59600,59600,59600,59600,0
20250331,110100,222077650,59600,59600,59600,59600,0
20250331,110000,222077650,59600,59600,59600,59600,0
20250331,105900,222077650,59600,59600,59600,59600,0
20250331,105800,222077650,59600,59600,59600,59600,8
20250331,105700,221600850,59700,59700,59700,59700,0
20250331,105600,221600850,59700,59700,59700,59700,2
20250331,105500,221481450,59600,59600,59600,59600,0
20250331,105400,221481450,59600,59600,59600,59600,1
20250331,105300,221421850,59600,59600,59600,59600,0
20250331,105200,221421850,59600,59600,59600,59600,0
20250331,105100,221421850,59600,59600,59600,59600,0
20250331,105000,221421850,59600,59800,59800,59600,21
20250331,104900,220169450,59800,59700,59800,59700,2
20250331,104800,220049950,59800,59800,59800,59800,100
20250331,104700,214069950,59900,59700,59900,59700,122
20250331,104600,206778550,59700,59700,59700,59700,25
20250331,104500,205286050,59700,59700,59700,59700,40
20250331,104400,202898050,59600,59600,59600,59600,4
20250331,104300,202659650,59600,59600,59600,59500,59
20250331,104200,199146150,59500,59400,59500,59400,25
20250331,104100,197660550,59600,59600,59600,59600,0
20250331,104000,197660550,59600,59600,59600,59600,0
20250331,103900,197660550,59600,59600,59600,59600,0
20250331,103800,197660550,59600,59500,59600,59500,152
20250331,103700,188616350,59700,59700,59700,59500,305
20250331,103600,170441450,59800,59800,59800,59800,0
20250331,103500,170441450,59800,59800,59800,59800,71
20250331,103400,166195650,59800,59800,59800,59800,0
20250331,103300,166195650,59800,59700,59800,59700,26
20250331,103200,164643250,59700,59700,59700,59700,0
20250331,103100,164643250,59700,59700,59700,59700,25
20250331,103000,163150750,59700,59700,59700,59700,5
20250331,102900,162852250,59700,59700,59700,59700,17
20250331,102800,161837350,59700,59600,59700,59600,95
20250331,102700,156167050,59700,59700,59700,59700,6
20250331,102600,155808850,59700,59700,59700,59700,0
20250331,102500,155808850,59700,59600,59700,59600,89
20250331,102400,150503450,59600,59600,59600,59600,0
20250331,102300,150503450,59600,59600,59600,59600,0
20250331,102200,150503450,59600,59600,59600,59600,0
20250331,102100,150503450,59600,59600,59600,59600,0
20250331,102000,150503450,59600,59600,59600,59600,0
20250331,101900,150503450,59600,59600,59600,59600,1
20250331,101800,150443850,59600,59600,59600,59600,0
20250331,101700,150443850,59600,59600,59600,59600,0
20250331,101600,150443850,59600,59600,59600,59600,20
20250331,101500,149251850,59600,59600,59600,59600,0
20250331,101400,149251850,59600,59600,59600,59600,15
20250331,101300,148357850,59600,59500,59600,59500,109
20250331,101200,141870350,59500,59500,59500,59500,0
20250331,101100,141870350,59500,59500,59500,59500,18
20250331,101000,140799350,59600,59600,59600,59600,5
20250331,100900,140501350,59500,59500,59500,59500,11
20250331,100800,139846850,59400,59400,59400,59400,0
20250331,100700,139846850,59400,59400,59400,59400,0
20250331,100600,139846850,59400,59400,59400,59400,18
20250331,100500,138777650,59300,59300,59300,59300,0
20250331,100400,138777650,59300,59300,59300,59300,0
20250331,100300,138777650,59300,59300,59300,59300,126
20250331,100200,131305850,59300,59300,59300,59300,0
20250331,100100,131305850,59300,59300,59300,59300,0
20250331,100000,131305850,59300,59300,59300,59300,1
20250331,095900,131246550,59300,59300,59300,59300,4
20250331,095800,131009350,59300,59300,59300,59300,1
20250331,095700,130950050,59200,59200,59200,59200,22
20250331,095600,129647650,59300,59300,59300,59300,7
20250331,095500,129232550,59200,59200,59200,59200,0
20250331,095400,129232550,59200,59200,59200,59200,0
20250331,095300,129232550,59200,59200,59200,59200,6
20250331,095200,128877350,59200,59200,59200,59200,0
20250331,095100,128877350,59200,59200,59200,59200,0
20250331,095000,128877350,59200,59200,59200,59200,6
20250331,094900,128522150,59300,59250,59300,59250,3
20250331,094800,128344300,59300,59300,59300,59300,0
20250331,094700,128344300,59300,59200,59300,59200,43
20250331,094600,125798600,59200,59200,59200,59200,0
20250331,094500,125798600,59200,59200,59200,59200,0
20250331,094400,125798600,59200,59200,59200,59200,4
20250331,094300,125561800,59200,59300,59300,59200,70
20250331,094200,121417600,59200,59200,59200,59200,6
20250331,094100,121062400,59300,59300,59300,59300,1
20250331,094000,121003100,59200,59200,59200,59200,0
20250331,093900,121003100,59200,59200,59200,59200,0
20250331,093800,121003100,59200,59200,59200,59200,0
20250331,093700,121003100,59200,59200,59200,59200,25
20250331,093600,119523100,59200,59200,59200,59200,2
20250331,093500,119404700,59200,59200,59200,59200,2
20250331,093400,119286300,59100,59100,59100,59100,4
20250331,093300,119049900,59200,59200,59200,59200,1
20250331,093200,118990700,59100,59100,59100,59100,0
20250331,093100,118990700,59100,59100,59200,59100,91
20250331,093000,113612300,59100,59100,59100,59100,62
20250331,092900,109948100,59000,59000,59000,59000,0
20250331,092800,109948100,59000,59000,59000,59000,19
20250331,092700,108827100,59000,59000,59000,59000,1
20250331,092600,108768100,59000,59000,59100,59000,32
20250331,092500,106880000,59000,59000,59000,59000,1
20250331,092400,106821000,59000,59000,59100,58900,29
20250331,092300,105111400,59000,59000,59100,59000,437
20250331,092200,79326800,59100,59100,59100,59100,8
20250331,092100,78854000,59100,59100,59100,59100,101
20250331,092000,72884900,59100,59100,59100,59100,0
20250331,091900,72884900,59100,59100,59100,59100,3
20250331,091800,72707600,59100,59100,59100,59100,0
20250331,091700,72707600,59100,59100,59100,59100,41
20250331,091600,70284500,59100,59100,59100,59100,105
20250331,091500,64079000,59100,59100,59100,59100,108
20250331,091400,57696200,59100,59100,59100,59100,47
20250331,091300,54918500,59100,59100,59100,59100,40
20250331,091200,52554500,59200,59200,59200,59200,24
20250331,091100,51133700,59300,59300,59300,59300,4
20250331,091000,50896500,59300,59300,59400,59300,57
20250331,090900,47513900,59200,59200,59200,59200,0
20250331,090800,47513900,59200,59200,59200,59200,7
20250331,090700,47099500,59200,59100,59200,59100,36
20250331,090600,44971800,59100,59200,59200,59100,117
20250331,090500,38055600,59100,59100,59100,59100,1
20250331,090400,37996500,59100,59200,59400,59100,203
20250331,090300,25998000,59200,59500,59500,59200,74
20250331,090200,21613000,59500,59400,59700,59400,52
20250331,090100,18523400,59700,59700,59700,59700,0
20250331,090000,18523400,59700,59100,59700,59100,313