KissMeData/037460/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193700,817330470,9180,9180,9180,9180,404
20250331,193600,817330470,9180,9180,9180,9180,0
20250331,193500,817330470,9180,9180,9180,9180,0
20250331,193400,817330470,9180,9180,9180,9180,0
20250331,193300,817330470,9180,9180,9180,9180,0
20250331,193200,817330470,9180,9180,9180,9180,0
20250331,193100,817330470,9180,9180,9180,9180,0
20250331,193000,817330470,9180,9180,9180,9180,0
20250331,192900,817330470,9180,9180,9180,9180,0
20250331,192800,817330470,9180,9180,9180,9180,0
20250331,192700,817330470,9180,9180,9180,9180,0
20250331,192600,817330470,9180,9180,9180,9180,0
20250331,192500,817330470,9180,9180,9180,9180,0
20250331,192400,817330470,9180,9180,9180,9180,0
20250331,192300,817330470,9180,9180,9180,9180,0
20250331,192200,817330470,9180,9180,9180,9180,0
20250331,192100,817330470,9180,9180,9180,9180,0
20250331,192000,817330470,9180,9180,9180,9180,0
20250331,191900,817330470,9180,9180,9180,9180,0
20250331,191800,817330470,9180,9180,9180,9180,0
20250331,191700,817330470,9180,9180,9180,9180,0
20250331,191600,817330470,9180,9180,9180,9180,0
20250331,191500,817330470,9180,9180,9180,9180,0
20250331,191400,817330470,9180,9180,9180,9180,0
20250331,191300,817330470,9180,9180,9180,9180,0
20250331,191200,817330470,9180,9180,9180,9180,0
20250331,191100,817330470,9180,9180,9180,9180,0
20250331,191000,817330470,9180,9180,9180,9180,0
20250331,190900,817330470,9180,9180,9180,9180,0
20250331,190800,817330470,9180,9180,9180,9180,0
20250331,190700,817330470,9180,9180,9180,9180,404
20250331,190600,817330470,9180,9180,9180,9180,0
20250331,190500,817330470,9180,9180,9180,9180,0
20250331,190400,817330470,9180,9180,9180,9180,0
20250331,190300,817330470,9180,9180,9180,9180,0
20250331,190200,817330470,9180,9180,9180,9180,0
20250331,190100,817330470,9180,9180,9180,9180,0
20250331,190000,817330470,9180,9180,9180,9180,0
20250331,185900,817330470,9180,9180,9180,9180,0
20250331,185800,817330470,9180,9180,9180,9180,0
20250331,185700,817330470,9180,9180,9180,9180,0
20250331,185600,817330470,9180,9180,9180,9180,0
20250331,185500,817330470,9180,9180,9180,9180,0
20250331,185400,817330470,9180,9180,9180,9180,0
20250331,185300,817330470,9180,9180,9180,9180,0
20250331,185200,817330470,9180,9180,9180,9180,0
20250331,185100,817330470,9180,9180,9180,9180,0
20250331,185000,817330470,9180,9180,9180,9180,0
20250331,184900,817330470,9180,9180,9180,9180,0
20250331,184800,817330470,9180,9180,9180,9180,0
20250331,184700,817330470,9180,9180,9180,9180,0
20250331,184600,817330470,9180,9180,9180,9180,0
20250331,184500,817330470,9180,9180,9180,9180,0
20250331,184400,817330470,9180,9180,9180,9180,0
20250331,184300,817330470,9180,9180,9180,9180,0
20250331,184200,817330470,9180,9180,9180,9180,0
20250331,184100,817330470,9180,9180,9180,9180,0
20250331,184000,817330470,9180,9180,9180,9180,0
20250331,183900,817330470,9180,9180,9180,9180,0
20250331,183800,817330470,9180,9180,9180,9180,0
20250331,183700,817330470,9180,9180,9180,9180,404
20250331,183600,817330470,9180,9180,9180,9180,0
20250331,183500,817330470,9180,9180,9180,9180,0
20250331,183400,817330470,9180,9180,9180,9180,0
20250331,183300,817330470,9180,9180,9180,9180,0
20250331,183200,817330470,9180,9180,9180,9180,0
20250331,183100,817330470,9180,9180,9180,9180,0
20250331,183000,817330470,9180,9180,9180,9180,0
20250331,182900,817330470,9180,9180,9180,9180,0
20250331,182800,817330470,9180,9180,9180,9180,0
20250331,182700,817330470,9180,9180,9180,9180,0
20250331,182600,817330470,9180,9180,9180,9180,0
20250331,182500,817330470,9180,9180,9180,9180,0
20250331,182400,817330470,9180,9180,9180,9180,0
20250331,182300,817330470,9180,9180,9180,9180,0
20250331,182200,817330470,9180,9180,9180,9180,0
20250331,182100,817330470,9180,9180,9180,9180,0
20250331,182000,817330470,9180,9180,9180,9180,0
20250331,181900,817330470,9180,9180,9180,9180,0
20250331,181800,817330470,9180,9180,9180,9180,0
20250331,181700,817330470,9180,9180,9180,9180,0
20250331,181600,817330470,9180,9180,9180,9180,0
20250331,181500,817330470,9180,9180,9180,9180,0
20250331,181400,817330470,9180,9180,9180,9180,0
20250331,181300,817330470,9180,9180,9180,9180,0
20250331,181200,817330470,9180,9180,9180,9180,0
20250331,181100,817330470,9180,9180,9180,9180,0
20250331,181000,817330470,9180,9180,9180,9180,0
20250331,180900,817330470,9180,9180,9180,9180,0
20250331,180800,817330470,9180,9180,9180,9180,0
20250331,180700,817330470,9180,9180,9180,9180,404
20250331,180600,817330470,9180,9180,9180,9180,0
20250331,180500,817330470,9180,9180,9180,9180,0
20250331,180400,817330470,9180,9180,9180,9180,0
20250331,180300,817330470,9180,9180,9180,9180,0
20250331,180200,817330470,9180,9180,9180,9180,0
20250331,180100,817330470,9180,9180,9180,9180,0
20250331,180000,817330470,9180,9180,9180,9180,0
20250331,175900,817330470,9180,9180,9180,9180,0
20250331,175800,817330470,9180,9180,9180,9180,0
20250331,175700,817330470,9180,9180,9180,9180,0
20250331,175600,817330470,9180,9180,9180,9180,0
20250331,175500,817330470,9180,9180,9180,9180,0
20250331,175400,817330470,9180,9180,9180,9180,0
20250331,175300,817330470,9180,9180,9180,9180,0
20250331,175200,817330470,9180,9180,9180,9180,0
20250331,175100,817330470,9180,9180,9180,9180,0
20250331,175000,817330470,9180,9180,9180,9180,0
20250331,174900,817330470,9180,9180,9180,9180,0
20250331,174800,817330470,9180,9180,9180,9180,0
20250331,174700,817330470,9180,9180,9180,9180,0
20250331,174600,817330470,9180,9180,9180,9180,0
20250331,174500,817330470,9180,9180,9180,9180,0
20250331,174400,817330470,9180,9180,9180,9180,0
20250331,174300,817330470,9180,9180,9180,9180,0
20250331,174200,817330470,9180,9180,9180,9180,0
20250331,174100,817330470,9180,9180,9180,9180,0
20250331,174000,817330470,9180,9180,9180,9180,0
20250331,173900,817330470,9180,9180,9180,9180,0
20250331,173800,817330470,9180,9180,9180,9180,0
20250331,173700,817330470,9180,9180,9180,9180,404
20250331,173600,817330470,9180,9180,9180,9180,0
20250331,173500,817330470,9180,9180,9180,9180,0
20250331,173400,817330470,9180,9180,9180,9180,0
20250331,173300,817330470,9180,9180,9180,9180,0
20250331,173200,817330470,9180,9180,9180,9180,0
20250331,173100,817330470,9180,9180,9180,9180,0
20250331,173000,817330470,9180,9180,9180,9180,0
20250331,172900,817330470,9180,9180,9180,9180,0
20250331,172800,817330470,9180,9180,9180,9180,0
20250331,172700,817330470,9180,9180,9180,9180,0
20250331,172600,817330470,9180,9180,9180,9180,0
20250331,172500,817330470,9180,9180,9180,9180,0
20250331,172400,817330470,9180,9180,9180,9180,0
20250331,172300,817330470,9180,9180,9180,9180,0
20250331,172200,817330470,9180,9180,9180,9180,0
20250331,172100,817330470,9180,9180,9180,9180,0
20250331,172000,817330470,9180,9180,9180,9180,0
20250331,171900,817330470,9180,9180,9180,9180,0
20250331,171800,817330470,9180,9180,9180,9180,0
20250331,171700,817330470,9180,9180,9180,9180,0
20250331,171600,817330470,9180,9180,9180,9180,0
20250331,171500,817330470,9180,9180,9180,9180,0
20250331,171400,817330470,9180,9180,9180,9180,0
20250331,171300,817330470,9180,9180,9180,9180,0
20250331,171200,817330470,9180,9180,9180,9180,0
20250331,171100,817330470,9180,9180,9180,9180,0
20250331,171000,817330470,9180,9180,9180,9180,0
20250331,170900,817330470,9180,9180,9180,9180,0
20250331,170800,817330470,9180,9180,9180,9180,0
20250331,170700,817330470,9180,9180,9180,9180,404
20250331,170600,817330470,9180,9180,9180,9180,0
20250331,170500,817330470,9180,9180,9180,9180,0
20250331,170400,817330470,9180,9180,9180,9180,0
20250331,170300,817330470,9180,9180,9180,9180,0
20250331,170200,817330470,9180,9180,9180,9180,0
20250331,170100,817330470,9180,9180,9180,9180,0
20250331,170000,817330470,9180,9180,9180,9180,0
20250331,165900,817330470,9180,9180,9180,9180,0
20250331,165800,817330470,9180,9180,9180,9180,0
20250331,165700,817330470,9180,9180,9180,9180,0
20250331,165600,817330470,9180,9180,9180,9180,0
20250331,165500,817330470,9180,9180,9180,9180,0
20250331,165400,817330470,9180,9180,9180,9180,0
20250331,165300,817330470,9180,9180,9180,9180,0
20250331,165200,817330470,9180,9180,9180,9180,0
20250331,165100,817330470,9180,9180,9180,9180,0
20250331,165000,817330470,9180,9180,9180,9180,0
20250331,164900,817330470,9180,9180,9180,9180,0
20250331,164800,817330470,9180,9180,9180,9180,0
20250331,164700,817330470,9180,9180,9180,9180,0
20250331,164600,817330470,9180,9180,9180,9180,0
20250331,164500,817330470,9180,9180,9180,9180,0
20250331,164400,817330470,9180,9180,9180,9180,0
20250331,164300,817330470,9180,9180,9180,9180,0
20250331,164200,817330470,9180,9180,9180,9180,0
20250331,164100,817330470,9180,9180,9180,9180,0
20250331,164000,817330470,9180,9180,9180,9180,0
20250331,163900,817330470,9180,9180,9180,9180,0
20250331,163800,817330470,9180,9180,9180,9180,0
20250331,163700,817330470,9180,9180,9180,9180,404
20250331,163600,817330470,9180,9180,9180,9180,0
20250331,163500,817330470,9180,9180,9180,9180,0
20250331,163400,817330470,9180,9180,9180,9180,0
20250331,163300,817330470,9180,9180,9180,9180,0
20250331,163200,817330470,9180,9180,9180,9180,0
20250331,163100,817330470,9180,9180,9180,9180,0
20250331,163000,817330470,9180,9180,9180,9180,0
20250331,162900,817330470,9180,9180,9180,9180,0
20250331,162800,817330470,9180,9180,9180,9180,0
20250331,162700,817330470,9180,9180,9180,9180,0
20250331,162600,817330470,9180,9180,9180,9180,0
20250331,162500,817330470,9180,9180,9180,9180,0
20250331,162400,817330470,9180,9180,9180,9180,0
20250331,162300,817330470,9180,9180,9180,9180,0
20250331,162200,817330470,9180,9180,9180,9180,0
20250331,162100,817330470,9180,9180,9180,9180,0
20250331,162000,817330470,9180,9180,9180,9180,0
20250331,161900,817330470,9180,9180,9180,9180,0
20250331,161800,817330470,9180,9180,9180,9180,0
20250331,161700,817330470,9180,9180,9180,9180,0
20250331,161600,817330470,9180,9180,9180,9180,0
20250331,161500,817330470,9180,9180,9180,9180,0
20250331,161400,817330470,9180,9180,9180,9180,0
20250331,161300,817330470,9180,9180,9180,9180,0
20250331,161200,817330470,9180,9180,9180,9180,0
20250331,161100,817330470,9180,9180,9180,9180,0
20250331,161000,817330470,9180,9180,9180,9180,0
20250331,160900,817330470,9180,9180,9180,9180,0
20250331,160800,817330470,9180,9180,9180,9180,0
20250331,160700,817330470,9180,9180,9180,9180,404
20250331,160600,817330470,9180,9180,9180,9180,0
20250331,160500,817330470,9180,9180,9180,9180,0
20250331,160400,817330470,9180,9180,9180,9180,0
20250331,160300,817330470,9180,9180,9180,9180,0
20250331,160200,817330470,9180,9180,9180,9180,0
20250331,160100,817330470,9180,9180,9180,9180,0
20250331,160000,817330470,9180,9180,9180,9180,0
20250331,155900,817330470,9180,9180,9180,9180,0
20250331,155800,817330470,9180,9180,9180,9180,0
20250331,155700,817330470,9180,9180,9180,9180,0
20250331,155600,817330470,9180,9180,9180,9180,0
20250331,155500,817330470,9180,9180,9180,9180,0
20250331,155400,817330470,9180,9180,9180,9180,0
20250331,155300,817330470,9180,9180,9180,9180,0
20250331,155200,817330470,9180,9180,9180,9180,0
20250331,155100,817330470,9180,9180,9180,9180,0
20250331,155000,817330470,9180,9180,9180,9180,0
20250331,154900,817330470,9180,9180,9180,9180,0
20250331,154800,817330470,9180,9180,9180,9180,0
20250331,154700,817330470,9180,9180,9180,9180,0
20250331,154600,817330470,9180,9180,9180,9180,0
20250331,154500,817330470,9180,9180,9180,9180,0
20250331,154400,817330470,9180,9180,9180,9180,0
20250331,154300,817330470,9180,9180,9180,9180,0
20250331,154200,817330470,9180,9180,9180,9180,0
20250331,154100,817330470,9180,9180,9180,9180,0
20250331,154000,817330470,9180,9180,9180,9180,0
20250331,153900,817330470,9180,9180,9180,9180,0
20250331,153800,817330470,9180,9180,9180,9180,0
20250331,153700,817330470,9180,9180,9180,9180,404
20250331,153600,817330470,9180,9180,9180,9180,0
20250331,153500,817330470,9180,9180,9180,9180,0
20250331,153400,817330470,9180,9180,9180,9180,0
20250331,153300,817330470,9180,9180,9180,9180,0
20250331,153200,817330470,9180,9180,9180,9180,0
20250331,153100,817330470,9180,9180,9180,9180,0
20250331,153000,817330470,9180,9180,9180,9180,404
20250331,152900,813621750,9180,9180,9180,9180,0
20250331,152800,813621750,9180,9180,9180,9180,0
20250331,152700,813621750,9180,9180,9180,9180,0
20250331,152600,813621750,9180,9180,9180,9180,0
20250331,152500,813621750,9180,9180,9180,9180,0
20250331,152400,813621750,9180,9180,9180,9180,0
20250331,152300,813621750,9180,9180,9180,9180,0
20250331,152200,813621750,9180,9180,9180,9180,0
20250331,152100,813621750,9180,9180,9180,9180,0
20250331,152000,813621750,9180,9180,9180,9180,0
20250331,151900,813621750,9180,9180,9180,9160,33
20250331,151800,813319030,9170,9180,9180,9170,20
20250331,151700,813135530,9170,9170,9170,9170,1
20250331,151600,813126360,9170,9170,9180,9170,8
20250331,151500,813052950,9170,9170,9170,9170,25
20250331,151400,812823700,9180,9170,9180,9170,9
20250331,151300,812741140,9160,9160,9160,9160,50
20250331,151200,812283140,9180,9180,9180,9180,0
20250331,151100,812283140,9180,9170,9180,9170,62
20250331,151000,811714060,9170,9170,9170,9170,22
20250331,150900,811512320,9170,9180,9180,9160,23
20250331,150800,811301380,9160,9180,9180,9160,871
20250331,150700,803321400,9180,9180,9180,9180,613
20250331,150600,797694060,9180,9180,9180,9180,0
20250331,150500,797694060,9180,9180,9180,9180,2
20250331,150400,797675700,9160,9160,9160,9160,0
20250331,150300,797675700,9160,9160,9160,9160,0
20250331,150200,797675700,9160,9160,9160,9160,0
20250331,150100,797675700,9160,9160,9160,9160,0
20250331,150000,797675700,9160,9160,9160,9160,30
20250331,145900,797400900,9160,9170,9170,9160,506
20250331,145800,792760910,9170,9170,9170,9170,0
20250331,145700,792760910,9170,9170,9170,9170,3
20250331,145600,792733400,9170,9170,9170,9170,0
20250331,145500,792733400,9170,9170,9170,9170,0
20250331,145400,792733400,9170,9170,9170,9170,0
20250331,145300,792733400,9170,9170,9170,9170,26
20250331,145200,792494980,9170,9170,9170,9170,0
20250331,145100,792494980,9170,9170,9170,9170,0
20250331,145000,792494980,9170,9170,9170,9170,0
20250331,144900,792494980,9170,9180,9180,9170,9
20250331,144800,792412370,9180,9180,9180,9180,0
20250331,144700,792412370,9180,9180,9180,9180,10
20250331,144600,792320570,9180,9160,9180,9160,126
20250331,144500,791166010,9160,9180,9180,9160,213
20250331,144400,789212120,9180,9180,9180,9180,54
20250331,144300,788716400,9160,9160,9160,9160,0
20250331,144200,788716400,9160,9160,9160,9160,0
20250331,144100,788716400,9160,9160,9160,9160,0
20250331,144000,788716400,9160,9160,9160,9160,0
20250331,143900,788716400,9160,9160,9160,9160,305
20250331,143800,785922600,9160,9160,9160,9160,0
20250331,143700,785922600,9160,9170,9170,9160,2200
20250331,143600,765770580,9170,9170,9170,9170,0
20250331,143500,765770580,9170,9170,9170,9170,0
20250331,143400,765770580,9170,9170,9170,9170,0
20250331,143300,765770580,9170,9170,9170,9170,0
20250331,143200,765770580,9170,9170,9170,9170,2
20250331,143100,765752240,9170,9180,9180,9170,74
20250331,143000,765073110,9190,9190,9190,9190,0
20250331,142900,765073110,9190,9190,9190,9190,0
20250331,142800,765073110,9190,9190,9190,9190,0
20250331,142700,765073110,9190,9190,9190,9190,0
20250331,142600,765073110,9190,9190,9190,9190,0
20250331,142500,765073110,9190,9180,9190,9180,32
20250331,142400,764779330,9180,9180,9180,9180,101
20250331,142300,763852150,9180,9180,9180,9180,2
20250331,142200,763833790,9160,9160,9160,9160,201
20250331,142100,761992630,9160,9170,9170,9160,5270
20250331,142000,713719130,9180,9180,9180,9180,43
20250331,141900,713324390,9180,9190,9190,9180,185
20250331,141800,711625980,9190,9190,9190,9190,10
20250331,141700,711534080,9160,9160,9160,9160,11
20250331,141600,711433320,9190,9190,9190,9190,3
20250331,141500,711405750,9160,9160,9160,9160,10
20250331,141400,711314150,9190,9190,9190,9190,2
20250331,141300,711295770,9160,9190,9190,9160,8200
20250331,141200,636165620,9190,9210,9210,9190,17
20250331,141100,636009150,9190,9190,9210,9190,810
20250331,141000,628563380,9180,9180,9180,9180,15
20250331,140900,628425680,9180,9180,9190,9180,172
20250331,140800,626846610,9180,9170,9180,9170,17
20250331,140700,626690700,9160,9160,9160,9160,0
20250331,140600,626690700,9160,9160,9160,9160,0
20250331,140500,626690700,9160,9150,9160,9150,79
20250331,140400,625967460,9140,9140,9140,9140,0
20250331,140300,625967460,9140,9140,9140,9140,0
20250331,140200,625967460,9140,9140,9140,9140,11
20250331,140100,625866920,9150,9140,9150,9140,56
20250331,140000,625354670,9150,9150,9150,9150,0
20250331,135900,625354670,9150,9160,9160,9150,112
20250331,135800,624329040,9160,9170,9170,9160,1811
20250331,135700,607740180,9170,9170,9170,9170,1
20250331,135600,607731010,9170,9170,9170,9170,0
20250331,135500,607731010,9170,9170,9170,9170,114
20250331,135400,606685630,9160,9160,9160,9160,0
20250331,135300,606685630,9160,9160,9160,9160,0
20250331,135200,606685630,9160,9160,9160,9160,0
20250331,135100,606685630,9160,9160,9160,9160,334
20250331,135000,603626190,9160,9150,9160,9150,2
20250331,134900,603607880,9150,9150,9150,9150,0
20250331,134800,603607880,9150,9150,9150,9150,0
20250331,134700,603607880,9150,9150,9150,9150,0
20250331,134600,603607880,9150,9150,9150,9150,53
20250331,134500,603122930,9150,9150,9150,9150,62
20250331,134400,602555630,9150,9160,9160,9150,709
20250331,134300,596061290,9160,9160,9160,9160,200
20250331,134200,594229290,9160,9160,9160,9160,23
20250331,134100,594018610,9160,9160,9160,9160,0
20250331,134000,594018610,9160,9170,9170,9160,1050
20250331,133900,584400110,9170,9170,9170,9170,0
20250331,133800,584400110,9170,9170,9170,9170,1
20250331,133700,584390940,9160,9160,9160,9160,32
20250331,133600,584097820,9150,9150,9150,9150,10
20250331,133500,584006320,9150,9150,9150,9150,0
20250331,133400,584006320,9150,9150,9150,9150,0
20250331,133300,584006320,9150,9150,9150,9150,5
20250331,133200,583960570,9160,9160,9160,9160,10
20250331,133100,583868970,9150,9160,9160,9150,1044
20250331,133000,574306080,9190,9190,9190,9190,0
20250331,132900,574306080,9190,9190,9190,9190,0
20250331,132800,574306080,9190,9190,9190,9190,0
20250331,132700,574306080,9190,9190,9190,9190,0
20250331,132600,574306080,9190,9180,9190,9160,15001
20250331,132500,436863520,9190,9190,9190,9190,0
20250331,132400,436863520,9190,9190,9190,9190,0
20250331,132300,436863520,9190,9190,9190,9190,0
20250331,132200,436863520,9190,9190,9190,9190,2
20250331,132100,436845140,9190,9190,9190,9190,16
20250331,132000,436698100,9190,9190,9190,9190,48
20250331,131900,436256980,9180,9180,9180,9180,0
20250331,131800,436256980,9180,9180,9180,9180,91
20250331,131700,435421600,9180,9180,9180,9180,0
20250331,131600,435421600,9180,9180,9180,9180,39
20250331,131500,435063580,9160,9160,9160,9160,0
20250331,131400,435063580,9160,9160,9160,9160,80
20250331,131300,434330780,9160,9160,9160,9160,2
20250331,131200,434312460,9170,9170,9170,9170,0
20250331,131100,434312460,9170,9170,9170,9170,350
20250331,131000,431102960,9170,9170,9170,9170,0
20250331,130900,431102960,9170,9170,9170,9170,0
20250331,130800,431102960,9170,9170,9170,9170,0
20250331,130700,431102960,9170,9170,9170,9170,0
20250331,130600,431102960,9170,9170,9170,9170,0
20250331,130500,431102960,9170,9185,9185,9170,431
20250331,130400,427150445,9190,9190,9190,9190,0
20250331,130300,427150445,9190,9190,9190,9190,0
20250331,130200,427150445,9190,9190,9190,9190,0
20250331,130100,427150445,9190,9180,9190,9180,70
20250331,130000,426507790,9170,9170,9170,9170,0
20250331,125900,426507790,9170,9170,9170,9170,0
20250331,125800,426507790,9170,9170,9170,9170,0
20250331,125700,426507790,9170,9170,9170,9170,150
20250331,125600,425132290,9170,9170,9170,9170,0
20250331,125500,425132290,9170,9170,9170,9170,19
20250331,125400,424958060,9170,9170,9170,9170,22
20250331,125300,424756320,9170,9170,9170,9170,0
20250331,125200,424756320,9170,9170,9170,9170,0
20250331,125100,424756320,9170,9170,9170,9170,0
20250331,125000,424756320,9170,9180,9180,9170,5
20250331,124900,424710450,9180,9180,9180,9180,2
20250331,124800,424692090,9180,9180,9180,9180,0
20250331,124700,424692090,9180,9180,9180,9180,0
20250331,124600,424692090,9180,9180,9180,9180,0
20250331,124500,424692090,9180,9180,9180,9180,0
20250331,124400,424692090,9180,9180,9180,9180,0
20250331,124300,424692090,9180,9180,9180,9180,22
20250331,124200,424490130,9200,9200,9200,9200,0
20250331,124100,424490130,9200,9200,9200,9200,0
20250331,124000,424490130,9200,9200,9200,9200,0
20250331,123900,424490130,9200,9180,9200,9180,483
20250331,123800,420056150,9200,9190,9200,9190,37
20250331,123700,419716110,9170,9170,9170,9170,9
20250331,123600,419633580,9200,9200,9200,9200,150
20250331,123500,418253580,9200,9200,9200,9200,0
20250331,123400,418253580,9200,9200,9200,9200,0
20250331,123300,418253580,9200,9200,9200,9200,0
20250331,123200,418253580,9200,9200,9200,9200,0
20250331,123100,418253580,9200,9200,9200,9200,10
20250331,123000,418161580,9190,9190,9190,9190,13
20250331,122900,418042110,9190,9170,9190,9160,272
20250331,122800,415550370,9160,9160,9160,9160,0
20250331,122700,415550370,9160,9160,9160,9160,0
20250331,122600,415550370,9160,9160,9160,9160,0
20250331,122500,415550370,9160,9160,9160,9160,0
20250331,122400,415550370,9160,9190,9190,9160,3007
20250331,122300,388005950,9160,9180,9180,9160,3590
20250331,122200,355119870,9180,9180,9180,9180,0
20250331,122100,355119870,9180,9180,9180,9180,0
20250331,122000,355119870,9180,9180,9180,9180,48
20250331,121900,354679230,9180,9180,9180,9180,0
20250331,121800,354679230,9180,9180,9180,9180,0
20250331,121700,354679230,9180,9180,9180,9180,0
20250331,121600,354679230,9180,9180,9180,9180,2
20250331,121500,354660870,9170,9180,9180,9170,300
20250331,121400,351909770,9180,9180,9180,9180,0
20250331,121300,351909770,9180,9180,9180,9180,0
20250331,121200,351909770,9180,9180,9180,9180,0
20250331,121100,351909770,9180,9180,9180,9180,0
20250331,121000,351909770,9180,9180,9180,9180,13
20250331,120900,351790430,9180,9180,9180,9180,21
20250331,120800,351597650,9190,9190,9190,9190,0
20250331,120700,351597650,9190,9190,9190,9190,0
20250331,120600,351597650,9190,9190,9190,9190,0
20250331,120500,351597650,9190,9190,9190,9190,1
20250331,120400,351588460,9180,9180,9180,9180,1
20250331,120300,351579280,9190,9190,9190,9190,1
20250331,120200,351570090,9200,9200,9200,9200,0
20250331,120100,351570090,9200,9200,9200,9200,0
20250331,120000,351570090,9200,9200,9200,9200,13
20250331,115900,351450490,9160,9160,9160,9160,0
20250331,115800,351450490,9160,9190,9190,9160,482
20250331,115700,347031890,9160,9160,9160,9160,0
20250331,115600,347031890,9160,9160,9160,9160,0
20250331,115500,347031890,9160,9200,9200,9160,1071
20250331,115400,337215360,9210,9210,9210,9210,493
20250331,115300,332674830,9210,9200,9210,9200,56
20250331,115200,332159620,9200,9200,9200,9200,50
20250331,115100,331699620,9200,9200,9200,9200,0
20250331,115000,331699620,9200,9200,9200,9200,15
20250331,114900,331561620,9180,9180,9180,9180,0
20250331,114800,331561620,9180,9190,9190,9180,30
20250331,114700,331286150,9160,9160,9160,9160,0
20250331,114600,331286150,9160,9160,9160,9160,0
20250331,114500,331286150,9160,9160,9160,9160,0
20250331,114400,331286150,9160,9160,9160,9160,630
20250331,114300,325515350,9160,9190,9190,9160,3000
20250331,114200,298028740,9190,9190,9190,9190,0
20250331,114100,298028740,9190,9190,9190,9190,0
20250331,114000,298028740,9190,9190,9190,9190,14
20250331,113900,297900080,9190,9190,9190,9190,0
20250331,113800,297900080,9190,9190,9190,9190,1
20250331,113700,297890890,9190,9190,9190,9190,0
20250331,113600,297890890,9190,9190,9190,9190,8
20250331,113500,297817370,9190,9190,9190,9190,0
20250331,113400,297817370,9190,9190,9190,9190,10
20250331,113300,297725470,9180,9180,9180,9180,1
20250331,113200,297716290,9180,9180,9180,9180,3
20250331,113100,297688750,9190,9190,9190,9190,0
20250331,113000,297688750,9190,9190,9190,9190,22
20250331,112900,297486570,9160,9160,9160,9160,0
20250331,112800,297486570,9160,9160,9160,9160,0
20250331,112700,297486570,9160,9160,9160,9160,0
20250331,112600,297486570,9160,9160,9160,9160,0
20250331,112500,297486570,9160,9160,9160,9160,0
20250331,112400,297486570,9160,9170,9170,9160,60
20250331,112300,296936860,9180,9180,9180,9180,0
20250331,112200,296936860,9180,9180,9180,9180,9
20250331,112100,296854240,9200,9200,9200,9200,0
20250331,112000,296854240,9200,9190,9200,9190,14
20250331,111900,296725480,9180,9180,9180,9180,0
20250331,111800,296725480,9180,9180,9180,9180,100
20250331,111700,295807480,9180,9180,9180,9180,54
20250331,111600,295311760,9190,9190,9190,9190,36
20250331,111500,294980920,9190,9190,9190,9190,0
20250331,111400,294980920,9190,9190,9190,9190,0
20250331,111300,294980920,9190,9190,9190,9190,0
20250331,111200,294980920,9190,9190,9190,9190,186
20250331,111100,293271580,9200,9200,9200,9200,12
20250331,111000,293161180,9210,9210,9210,9210,14
20250331,110900,293032240,9210,9210,9210,9210,1
20250331,110800,293023030,9210,9210,9210,9210,0
20250331,110700,293023030,9210,9210,9210,9210,36
20250331,110600,292691470,9210,9210,9210,9210,1
20250331,110500,292682260,9200,9200,9200,9200,0
20250331,110400,292682260,9200,9200,9200,9200,0
20250331,110300,292682260,9200,9200,9200,9200,0
20250331,110200,292682260,9200,9200,9200,9200,0
20250331,110100,292682260,9200,9210,9210,9200,107
20250331,110000,291697850,9220,9220,9220,9220,15
20250331,105900,291559550,9200,9200,9200,9200,0
20250331,105800,291559550,9200,9230,9230,9200,11
20250331,105700,291458050,9200,9230,9230,9200,226
20250331,105600,289378390,9200,9200,9200,9200,0
20250331,105500,289378390,9200,9220,9220,9200,211
20250331,105400,287436290,9230,9220,9230,9220,24
20250331,105300,287214870,9240,9230,9240,9230,132
20250331,105200,285995320,9240,9240,9350,9240,981
20250331,105100,276856740,9200,9180,9250,9180,972
20250331,105000,267917480,9180,9170,9180,9170,848
20250331,104900,260141120,9160,9160,9160,9160,0
20250331,104800,260141120,9160,9160,9160,9160,328
20250331,104700,257136640,9150,9150,9150,9150,0
20250331,104600,257136640,9150,9150,9150,9150,0
20250331,104500,257136640,9150,9150,9150,9150,42
20250331,104400,256752340,9160,9160,9160,9160,9
20250331,104300,256669900,9170,9170,9170,9170,10
20250331,104200,256578200,9170,9170,9170,9170,0
20250331,104100,256578200,9170,9170,9170,9170,0
20250331,104000,256578200,9170,9170,9170,9170,14
20250331,103900,256449820,9160,9160,9160,9160,52
20250331,103800,255973500,9130,9150,9150,9130,737
20250331,103700,249238430,9150,9150,9150,9150,0
20250331,103600,249238430,9150,9150,9170,9150,299
20250331,103500,246497030,9170,9170,9170,9170,0
20250331,103400,246497030,9170,9160,9170,9150,4414
20250331,103300,206108170,9170,9170,9170,9170,54
20250331,103200,205612990,9190,9170,9190,9170,571
20250331,103100,200371200,9160,9160,9160,9160,3
20250331,103000,200343720,9160,9170,9170,9150,333
20250331,102900,197292430,9170,9170,9170,9170,0
20250331,102800,197292430,9170,9160,9170,9160,110
20250331,102700,196284230,9160,9160,9160,9160,0
20250331,102600,196284230,9160,9160,9160,9160,0
20250331,102500,196284230,9160,9160,9160,9160,0
20250331,102400,196284230,9160,9170,9170,9140,81
20250331,102300,195542860,9180,9170,9180,9170,50
20250331,102200,195083970,9180,9140,9180,9140,895
20250331,102100,186890080,9150,9130,9150,9130,338
20250331,102000,183800820,9120,9120,9120,9120,24
20250331,101900,183581940,9110,9110,9110,9110,0
20250331,101800,183581940,9110,9130,9140,9110,138
20250331,101700,182322000,9140,9140,9140,9140,2
20250331,101600,182303720,9140,9140,9140,9140,8
20250331,101500,182230600,9120,9120,9120,9120,3
20250331,101400,182203240,9120,9130,9130,9120,219
20250331,101300,180203870,9120,9120,9120,9120,10
20250331,101200,180112670,9130,9110,9130,9110,912
20250331,101100,171793760,9110,9100,9110,9100,275
20250331,101000,169288660,9100,9090,9100,9090,109
20250331,100900,168297000,9090,9090,9090,9090,200
20250331,100800,166479000,9110,9090,9110,9090,714
20250331,100700,159980970,9090,9100,9100,9090,305
20250331,100600,157207430,9100,9100,9100,9100,0
20250331,100500,157207430,9100,9070,9100,9070,798
20250331,100400,149952690,9060,9050,9060,9050,173
20250331,100300,148385440,9050,9050,9050,9050,36
20250331,100200,148059640,9040,9040,9040,9040,25
20250331,100100,147833640,9040,9050,9050,9040,151
20250331,100000,146468590,9040,9030,9040,9030,43
20250331,095900,146080110,9040,9040,9040,9040,30
20250331,095800,145808910,9040,9040,9040,9040,10
20250331,095700,145718510,9040,9040,9040,9040,8
20250331,095600,145646190,9030,9040,9040,9030,51
20250331,095500,145185240,9050,9050,9050,9050,0
20250331,095400,145185240,9050,9040,9050,9040,250
20250331,095300,142924940,9060,9050,9060,9050,268
20250331,095200,140497660,9050,9050,9050,9050,0
20250331,095100,140497660,9050,9050,9050,9050,108
20250331,095000,139520260,9050,9040,9050,9030,35
20250331,094900,139203960,9050,9050,9050,9050,1
20250331,094800,139194910,9040,9040,9040,9040,37
20250331,094700,138860430,9040,9040,9050,9040,432
20250331,094600,134952460,9050,9050,9050,9050,18
20250331,094500,134789560,9050,9050,9050,9050,3
20250331,094400,134762410,9030,9040,9040,9030,103
20250331,094300,133831320,9050,9050,9050,9050,0
20250331,094200,133831320,9050,9060,9070,9050,453
20250331,094100,129724830,9060,9060,9060,9060,0
20250331,094000,129724830,9060,9030,9060,9030,141
20250331,093900,128450570,9060,9040,9060,9040,167
20250331,093800,126939670,9050,9050,9050,9050,5
20250331,093700,126894420,9050,9050,9050,9040,163
20250331,093600,125420730,9050,9050,9050,9050,32
20250331,093500,125131130,9060,9060,9060,9060,5
20250331,093400,125085830,9060,9060,9060,9060,0
20250331,093300,125085830,9060,9060,9060,9060,3
20250331,093200,125058650,9060,9060,9060,9060,66
20250331,093100,124460690,9070,9070,9070,9070,55
20250331,093000,123961840,9080,9050,9080,9040,31
20250331,092900,123681350,9080,9050,9080,9050,424
20250331,092800,119837020,9030,9030,9030,9030,71
20250331,092700,119195890,9020,9020,9020,9020,26
20250331,092600,118961370,9020,9020,9020,9020,100
20250331,092500,118059370,9060,9030,9060,9000,1952
20250331,092400,100452920,9050,9040,9050,9040,415
20250331,092300,96699590,9040,9040,9040,9040,50
20250331,092200,96247590,9030,9020,9030,9020,106
20250331,092100,95290470,9020,9020,9020,9020,75
20250331,092000,94613970,9030,9030,9030,9020,383
20250331,091900,91156190,9040,9030,9040,9030,75
20250331,091800,90478200,9030,9030,9030,9030,40
20250331,091700,90117000,9020,9030,9030,9020,280
20250331,091600,87589260,9040,9040,9040,9040,22
20250331,091500,87390380,9050,9040,9050,9040,123
20250331,091400,86278350,9050,9050,9050,9050,0
20250331,091300,86278350,9050,9050,9050,9050,1
20250331,091200,86269300,9050,9050,9050,9030,48
20250331,091100,85835160,9050,9010,9050,9000,368
20250331,091000,82515370,9000,8980,9020,8980,407
20250331,090900,78852650,9000,8990,9000,8980,765
20250331,090800,71976750,8990,8990,8990,8990,1
20250331,090700,71967760,8990,8990,8990,8990,0
20250331,090600,71967760,8990,8990,8990,8990,70
20250331,090500,71338460,8990,8990,9000,8990,296
20250331,090400,68675480,8970,9000,9030,8970,2369
20250331,090300,47396820,9010,9050,9050,9010,683
20250331,090200,41241210,9080,9050,9080,9050,31
20250331,090100,40960360,9050,9090,9090,9050,133
20250331,090000,39755020,9050,9080,9100,9050,4387