KissMeData/181710/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202400,1274228620,17560,17560,17560,17560,2012
20250331,202300,1274228620,17560,17560,17560,17560,0
20250331,202200,1274228620,17560,17560,17560,17560,0
20250331,202100,1274228620,17560,17560,17560,17560,0
20250331,202000,1274228620,17560,17560,17560,17560,0
20250331,201900,1274228620,17560,17560,17560,17560,0
20250331,201800,1274228620,17560,17560,17560,17560,0
20250331,201700,1274228620,17560,17560,17560,17560,0
20250331,201600,1274228620,17560,17560,17560,17560,0
20250331,201500,1274228620,17560,17560,17560,17560,0
20250331,201400,1274228620,17560,17560,17560,17560,0
20250331,201300,1274228620,17560,17560,17560,17560,0
20250331,201200,1274228620,17560,17560,17560,17560,0
20250331,201100,1274228620,17560,17560,17560,17560,0
20250331,201000,1274228620,17560,17560,17560,17560,0
20250331,200900,1274228620,17560,17560,17560,17560,0
20250331,200800,1274228620,17560,17560,17560,17560,0
20250331,200700,1274228620,17560,17560,17560,17560,0
20250331,200600,1274228620,17560,17560,17560,17560,0
20250331,200500,1274228620,17560,17560,17560,17560,0
20250331,200400,1274228620,17560,17560,17560,17560,0
20250331,200300,1274228620,17560,17560,17560,17560,0
20250331,200200,1274228620,17560,17560,17560,17560,0
20250331,200100,1274228620,17560,17560,17560,17560,0
20250331,200000,1274228620,17560,17560,17560,17560,0
20250331,195900,1274228620,17560,17560,17560,17560,0
20250331,195800,1274228620,17560,17560,17560,17560,0
20250331,195700,1274228620,17560,17560,17560,17560,0
20250331,195600,1274228620,17560,17560,17560,17560,0
20250331,195500,1274228620,17560,17560,17560,17560,0
20250331,195400,1274228620,17560,17560,17560,17560,2012
20250331,195300,1274228620,17560,17560,17560,17560,0
20250331,195200,1274228620,17560,17560,17560,17560,0
20250331,195100,1274228620,17560,17560,17560,17560,0
20250331,195000,1274228620,17560,17560,17560,17560,0
20250331,194900,1274228620,17560,17560,17560,17560,0
20250331,194800,1274228620,17560,17560,17560,17560,0
20250331,194700,1274228620,17560,17560,17560,17560,0
20250331,194600,1274228620,17560,17560,17560,17560,0
20250331,194500,1274228620,17560,17560,17560,17560,0
20250331,194400,1274228620,17560,17560,17560,17560,0
20250331,194300,1274228620,17560,17560,17560,17560,0
20250331,194200,1274228620,17560,17560,17560,17560,0
20250331,194100,1274228620,17560,17560,17560,17560,0
20250331,194000,1274228620,17560,17560,17560,17560,0
20250331,193900,1274228620,17560,17560,17560,17560,0
20250331,193800,1274228620,17560,17560,17560,17560,0
20250331,193700,1274228620,17560,17560,17560,17560,0
20250331,193600,1274228620,17560,17560,17560,17560,0
20250331,193500,1274228620,17560,17560,17560,17560,0
20250331,193400,1274228620,17560,17560,17560,17560,0
20250331,193300,1274228620,17560,17560,17560,17560,0
20250331,193200,1274228620,17560,17560,17560,17560,0
20250331,193100,1274228620,17560,17560,17560,17560,0
20250331,193000,1274228620,17560,17560,17560,17560,0
20250331,192900,1274228620,17560,17560,17560,17560,0
20250331,192800,1274228620,17560,17560,17560,17560,0
20250331,192700,1274228620,17560,17560,17560,17560,0
20250331,192600,1274228620,17560,17560,17560,17560,0
20250331,192500,1274228620,17560,17560,17560,17560,0
20250331,192400,1274228620,17560,17560,17560,17560,2012
20250331,192300,1274228620,17560,17560,17560,17560,0
20250331,192200,1274228620,17560,17560,17560,17560,0
20250331,192100,1274228620,17560,17560,17560,17560,0
20250331,192000,1274228620,17560,17560,17560,17560,0
20250331,191900,1274228620,17560,17560,17560,17560,0
20250331,191800,1274228620,17560,17560,17560,17560,0
20250331,191700,1274228620,17560,17560,17560,17560,0
20250331,191600,1274228620,17560,17560,17560,17560,0
20250331,191500,1274228620,17560,17560,17560,17560,0
20250331,191400,1274228620,17560,17560,17560,17560,0
20250331,191300,1274228620,17560,17560,17560,17560,0
20250331,191200,1274228620,17560,17560,17560,17560,0
20250331,191100,1274228620,17560,17560,17560,17560,0
20250331,191000,1274228620,17560,17560,17560,17560,0
20250331,190900,1274228620,17560,17560,17560,17560,0
20250331,190800,1274228620,17560,17560,17560,17560,0
20250331,190700,1274228620,17560,17560,17560,17560,0
20250331,190600,1274228620,17560,17560,17560,17560,0
20250331,190500,1274228620,17560,17560,17560,17560,0
20250331,190400,1274228620,17560,17560,17560,17560,0
20250331,190300,1274228620,17560,17560,17560,17560,0
20250331,190200,1274228620,17560,17560,17560,17560,0
20250331,190100,1274228620,17560,17560,17560,17560,0
20250331,190000,1274228620,17560,17560,17560,17560,0
20250331,185900,1274228620,17560,17560,17560,17560,0
20250331,185800,1274228620,17560,17560,17560,17560,0
20250331,185700,1274228620,17560,17560,17560,17560,0
20250331,185600,1274228620,17560,17560,17560,17560,0
20250331,185500,1274228620,17560,17560,17560,17560,0
20250331,185400,1274228620,17560,17560,17560,17560,2012
20250331,185300,1274228620,17560,17560,17560,17560,0
20250331,185200,1274228620,17560,17560,17560,17560,0
20250331,185100,1274228620,17560,17560,17560,17560,0
20250331,185000,1274228620,17560,17560,17560,17560,0
20250331,184900,1274228620,17560,17560,17560,17560,0
20250331,184800,1274228620,17560,17560,17560,17560,0
20250331,184700,1274228620,17560,17560,17560,17560,0
20250331,184600,1274228620,17560,17560,17560,17560,0
20250331,184500,1274228620,17560,17560,17560,17560,0
20250331,184400,1274228620,17560,17560,17560,17560,0
20250331,184300,1274228620,17560,17560,17560,17560,0
20250331,184200,1274228620,17560,17560,17560,17560,0
20250331,184100,1274228620,17560,17560,17560,17560,0
20250331,184000,1274228620,17560,17560,17560,17560,0
20250331,183900,1274228620,17560,17560,17560,17560,0
20250331,183800,1274228620,17560,17560,17560,17560,0
20250331,183700,1274228620,17560,17560,17560,17560,0
20250331,183600,1274228620,17560,17560,17560,17560,0
20250331,183500,1274228620,17560,17560,17560,17560,0
20250331,183400,1274228620,17560,17560,17560,17560,0
20250331,183300,1274228620,17560,17560,17560,17560,0
20250331,183200,1274228620,17560,17560,17560,17560,0
20250331,183100,1274228620,17560,17560,17560,17560,0
20250331,183000,1274228620,17560,17560,17560,17560,0
20250331,182900,1274228620,17560,17560,17560,17560,0
20250331,182800,1274228620,17560,17560,17560,17560,0
20250331,182700,1274228620,17560,17560,17560,17560,0
20250331,182600,1274228620,17560,17560,17560,17560,0
20250331,182500,1274228620,17560,17560,17560,17560,0
20250331,182400,1274228620,17560,17560,17560,17560,2012
20250331,182300,1274228620,17560,17560,17560,17560,0
20250331,182200,1274228620,17560,17560,17560,17560,0
20250331,182100,1274228620,17560,17560,17560,17560,0
20250331,182000,1274228620,17560,17560,17560,17560,0
20250331,181900,1274228620,17560,17560,17560,17560,0
20250331,181800,1274228620,17560,17560,17560,17560,0
20250331,181700,1274228620,17560,17560,17560,17560,0
20250331,181600,1274228620,17560,17560,17560,17560,0
20250331,181500,1274228620,17560,17560,17560,17560,0
20250331,181400,1274228620,17560,17560,17560,17560,0
20250331,181300,1274228620,17560,17560,17560,17560,0
20250331,181200,1274228620,17560,17560,17560,17560,0
20250331,181100,1274228620,17560,17560,17560,17560,0
20250331,181000,1274228620,17560,17560,17560,17560,0
20250331,180900,1274228620,17560,17560,17560,17560,0
20250331,180800,1274228620,17560,17560,17560,17560,0
20250331,180700,1274228620,17560,17560,17560,17560,0
20250331,180600,1274228620,17560,17560,17560,17560,0
20250331,180500,1274228620,17560,17560,17560,17560,0
20250331,180400,1274228620,17560,17560,17560,17560,0
20250331,180300,1274228620,17560,17560,17560,17560,0
20250331,180200,1274228620,17560,17560,17560,17560,0
20250331,180100,1274228620,17560,17560,17560,17560,0
20250331,180000,1274228620,17560,17560,17560,17560,0
20250331,175900,1274228620,17560,17560,17560,17560,0
20250331,175800,1274228620,17560,17560,17560,17560,0
20250331,175700,1274228620,17560,17560,17560,17560,0
20250331,175600,1274228620,17560,17560,17560,17560,0
20250331,175500,1274228620,17560,17560,17560,17560,0
20250331,175400,1274228620,17560,17560,17560,17560,2012
20250331,175300,1274228620,17560,17560,17560,17560,0
20250331,175200,1274228620,17560,17560,17560,17560,0
20250331,175100,1274228620,17560,17560,17560,17560,0
20250331,175000,1274228620,17560,17560,17560,17560,0
20250331,174900,1274228620,17560,17560,17560,17560,0
20250331,174800,1274228620,17560,17560,17560,17560,0
20250331,174700,1274228620,17560,17560,17560,17560,0
20250331,174600,1274228620,17560,17560,17560,17560,0
20250331,174500,1274228620,17560,17560,17560,17560,0
20250331,174400,1274228620,17560,17560,17560,17560,0
20250331,174300,1274228620,17560,17560,17560,17560,0
20250331,174200,1274228620,17560,17560,17560,17560,0
20250331,174100,1274228620,17560,17560,17560,17560,0
20250331,174000,1274228620,17560,17560,17560,17560,0
20250331,173900,1274228620,17560,17560,17560,17560,0
20250331,173800,1274228620,17560,17560,17560,17560,0
20250331,173700,1274228620,17560,17560,17560,17560,0
20250331,173600,1274228620,17560,17560,17560,17560,0
20250331,173500,1274228620,17560,17560,17560,17560,0
20250331,173400,1274228620,17560,17560,17560,17560,0
20250331,173300,1274228620,17560,17560,17560,17560,0
20250331,173200,1274228620,17560,17560,17560,17560,0
20250331,173100,1274228620,17560,17560,17560,17560,0
20250331,173000,1274228620,17560,17560,17560,17560,0
20250331,172900,1274228620,17560,17560,17560,17560,0
20250331,172800,1274228620,17560,17560,17560,17560,0
20250331,172700,1274228620,17560,17560,17560,17560,0
20250331,172600,1274228620,17560,17560,17560,17560,0
20250331,172500,1274228620,17560,17560,17560,17560,0
20250331,172400,1274228620,17560,17560,17560,17560,2012
20250331,172300,1274228620,17560,17560,17560,17560,0
20250331,172200,1274228620,17560,17560,17560,17560,0
20250331,172100,1274228620,17560,17560,17560,17560,0
20250331,172000,1274228620,17560,17560,17560,17560,0
20250331,171900,1274228620,17560,17560,17560,17560,0
20250331,171800,1274228620,17560,17560,17560,17560,0
20250331,171700,1274228620,17560,17560,17560,17560,0
20250331,171600,1274228620,17560,17560,17560,17560,0
20250331,171500,1274228620,17560,17560,17560,17560,0
20250331,171400,1274228620,17560,17560,17560,17560,0
20250331,171300,1274228620,17560,17560,17560,17560,0
20250331,171200,1274228620,17560,17560,17560,17560,0
20250331,171100,1274228620,17560,17560,17560,17560,0
20250331,171000,1274228620,17560,17560,17560,17560,0
20250331,170900,1274228620,17560,17560,17560,17560,0
20250331,170800,1274228620,17560,17560,17560,17560,0
20250331,170700,1274228620,17560,17560,17560,17560,0
20250331,170600,1274228620,17560,17560,17560,17560,0
20250331,170500,1274228620,17560,17560,17560,17560,0
20250331,170400,1274228620,17560,17560,17560,17560,0
20250331,170300,1274228620,17560,17560,17560,17560,0
20250331,170200,1274228620,17560,17560,17560,17560,0
20250331,170100,1274228620,17560,17560,17560,17560,0
20250331,170000,1274228620,17560,17560,17560,17560,0
20250331,165900,1274228620,17560,17560,17560,17560,0
20250331,165800,1274228620,17560,17560,17560,17560,0
20250331,165700,1274228620,17560,17560,17560,17560,0
20250331,165600,1274228620,17560,17560,17560,17560,0
20250331,165500,1274228620,17560,17560,17560,17560,0
20250331,165400,1274228620,17560,17560,17560,17560,2012
20250331,165300,1274228620,17560,17560,17560,17560,0
20250331,165200,1274228620,17560,17560,17560,17560,0
20250331,165100,1274228620,17560,17560,17560,17560,0
20250331,165000,1274228620,17560,17560,17560,17560,0
20250331,164900,1274228620,17560,17560,17560,17560,0
20250331,164800,1274228620,17560,17560,17560,17560,0
20250331,164700,1274228620,17560,17560,17560,17560,0
20250331,164600,1274228620,17560,17560,17560,17560,0
20250331,164500,1274228620,17560,17560,17560,17560,0
20250331,164400,1274228620,17560,17560,17560,17560,0
20250331,164300,1274228620,17560,17560,17560,17560,0
20250331,164200,1274228620,17560,17560,17560,17560,0
20250331,164100,1274228620,17560,17560,17560,17560,0
20250331,164000,1274228620,17560,17560,17560,17560,0
20250331,163900,1274228620,17560,17560,17560,17560,0
20250331,163800,1274228620,17560,17560,17560,17560,0
20250331,163700,1274228620,17560,17560,17560,17560,0
20250331,163600,1274228620,17560,17560,17560,17560,0
20250331,163500,1274228620,17560,17560,17560,17560,0
20250331,163400,1274228620,17560,17560,17560,17560,0
20250331,163300,1274228620,17560,17560,17560,17560,0
20250331,163200,1274228620,17560,17560,17560,17560,0
20250331,163100,1274228620,17560,17560,17560,17560,0
20250331,163000,1274228620,17560,17560,17560,17560,0
20250331,162900,1274228620,17560,17560,17560,17560,0
20250331,162800,1274228620,17560,17560,17560,17560,0
20250331,162700,1274228620,17560,17560,17560,17560,0
20250331,162600,1274228620,17560,17560,17560,17560,0
20250331,162500,1274228620,17560,17560,17560,17560,0
20250331,162400,1274228620,17560,17560,17560,17560,2012
20250331,162300,1274228620,17560,17560,17560,17560,0
20250331,162200,1274228620,17560,17560,17560,17560,0
20250331,162100,1274228620,17560,17560,17560,17560,0
20250331,162000,1274228620,17560,17560,17560,17560,0
20250331,161900,1274228620,17560,17560,17560,17560,0
20250331,161800,1274228620,17560,17560,17560,17560,0
20250331,161700,1274228620,17560,17560,17560,17560,0
20250331,161600,1274228620,17560,17560,17560,17560,0
20250331,161500,1274228620,17560,17560,17560,17560,0
20250331,161400,1274228620,17560,17560,17560,17560,0
20250331,161300,1274228620,17560,17560,17560,17560,0
20250331,161200,1274228620,17560,17560,17560,17560,0
20250331,161100,1274228620,17560,17560,17560,17560,0
20250331,161000,1274228620,17560,17560,17560,17560,0
20250331,160900,1274228620,17560,17560,17560,17560,0
20250331,160800,1274228620,17560,17560,17560,17560,0
20250331,160700,1274228620,17560,17560,17560,17560,0
20250331,160600,1274228620,17560,17560,17560,17560,0
20250331,160500,1274228620,17560,17560,17560,17560,0
20250331,160400,1274228620,17560,17560,17560,17560,0
20250331,160300,1274228620,17560,17560,17560,17560,0
20250331,160200,1274228620,17560,17560,17560,17560,0
20250331,160100,1274228620,17560,17560,17560,17560,0
20250331,160000,1274228620,17560,17560,17560,17560,0
20250331,155900,1274228620,17560,17560,17560,17560,0
20250331,155800,1274228620,17560,17560,17560,17560,0
20250331,155700,1274228620,17560,17560,17560,17560,0
20250331,155600,1274228620,17560,17560,17560,17560,0
20250331,155500,1274228620,17560,17560,17560,17560,0
20250331,155400,1274228620,17560,17560,17560,17560,2012
20250331,155300,1274228620,17560,17560,17560,17560,0
20250331,155200,1274228620,17560,17560,17560,17560,0
20250331,155100,1274228620,17560,17560,17560,17560,0
20250331,155000,1274228620,17560,17560,17560,17560,0
20250331,154900,1274228620,17560,17560,17560,17560,0
20250331,154800,1274228620,17560,17560,17560,17560,0
20250331,154700,1274228620,17560,17560,17560,17560,0
20250331,154600,1274228620,17560,17560,17560,17560,0
20250331,154500,1274228620,17560,17560,17560,17560,0
20250331,154400,1274228620,17560,17560,17560,17560,0
20250331,154300,1274228620,17560,17560,17560,17560,0
20250331,154200,1274228620,17560,17560,17560,17560,0
20250331,154100,1274228620,17560,17560,17560,17560,0
20250331,154000,1274228620,17560,17560,17560,17560,0
20250331,153900,1274228620,17560,17560,17560,17560,0
20250331,153800,1274228620,17560,17560,17560,17560,0
20250331,153700,1274228620,17560,17560,17560,17560,0
20250331,153600,1274228620,17560,17560,17560,17560,0
20250331,153500,1274228620,17560,17560,17560,17560,0
20250331,153400,1274228620,17560,17560,17560,17560,0
20250331,153300,1274228620,17560,17560,17560,17560,0
20250331,153200,1274228620,17560,17560,17560,17560,0
20250331,153100,1274228620,17560,17560,17560,17560,0
20250331,153000,1274228620,17560,17560,17560,17560,2012
20250331,152900,1238897900,17520,17520,17520,17520,0
20250331,152800,1238897900,17520,17520,17520,17520,0
20250331,152700,1238897900,17520,17520,17520,17520,0
20250331,152600,1238897900,17520,17520,17520,17520,0
20250331,152500,1238897900,17520,17520,17520,17520,0
20250331,152400,1238897900,17520,17520,17520,17520,0
20250331,152300,1238897900,17520,17520,17520,17520,0
20250331,152200,1238897900,17520,17520,17520,17520,0
20250331,152100,1238897900,17520,17520,17520,17520,0
20250331,152000,1238897900,17520,17520,17520,17520,0
20250331,151900,1238897900,17520,17470,17520,17430,855
20250331,151800,1223971120,17460,17490,17490,17460,292
20250331,151700,1218868570,17480,17530,17530,17480,538
20250331,151600,1209459150,17490,17470,17490,17470,146
20250331,151500,1206907570,17470,17480,17480,17460,192
20250331,151400,1203553280,17480,17500,17500,17480,533
20250331,151300,1194232550,17500,17490,17500,17490,312
20250331,151200,1188774610,17490,17500,17500,17490,89
20250331,151100,1187217230,17490,17490,17490,17490,56
20250331,151000,1186237790,17510,17510,17510,17490,211
20250331,150900,1182544460,17530,17520,17530,17520,51
20250331,150800,1181650930,17510,17510,17510,17510,36
20250331,150700,1181020570,17500,17500,17500,17500,46
20250331,150600,1180215570,17500,17500,17500,17500,37
20250331,150500,1179568070,17490,17480,17490,17480,104
20250331,150400,1177749900,17460,17480,17480,17460,440
20250331,150300,1170066450,17480,17480,17480,17480,78
20250331,150200,1168703010,17480,17470,17480,17470,45
20250331,150100,1167916420,17470,17470,17500,17460,1053
20250331,150000,1149526780,17460,17460,17460,17460,62
20250331,145900,1148444260,17460,17470,17470,17450,455
20250331,145800,1140499470,17500,17480,17500,17480,84
20250331,145700,1139030410,17500,17500,17500,17500,30
20250331,145600,1138505410,17500,17500,17500,17500,41
20250331,145500,1137787910,17500,17470,17500,17470,124
20250331,145400,1135620220,17470,17470,17470,17470,132
20250331,145300,1133314180,17470,17470,17470,17470,0
20250331,145200,1133314180,17470,17450,17470,17450,100
20250331,145100,1131568680,17450,17450,17450,17450,144
20250331,145000,1129055880,17440,17450,17460,17440,237
20250331,144900,1124918520,17450,17460,17460,17450,136
20250331,144800,1122545070,17480,17500,17500,17480,191
20250331,144700,1119203300,17490,17510,17510,17490,28
20250331,144600,1118713280,17500,17510,17510,17500,133
20250331,144500,1116385290,17500,17540,17540,17500,273
20250331,144400,1111602170,17540,17530,17540,17530,65
20250331,144300,1110462300,17540,17530,17540,17530,180
20250331,144200,1107306460,17530,17570,17570,17520,455
20250331,144100,1099324480,17560,17570,17570,17560,76
20250331,144000,1097989460,17550,17550,17560,17550,120
20250331,143900,1095883240,17550,17540,17550,17540,87
20250331,143800,1094356730,17540,17530,17540,17530,90
20250331,143700,1092779020,17530,17530,17530,17530,93
20250331,143600,1091148730,17530,17520,17530,17520,152
20250331,143500,1088485190,17520,17520,17520,17520,15
20250331,143400,1088222390,17500,17470,17500,17470,223
20250331,143300,1084325500,17470,17470,17480,17470,185
20250331,143200,1081093450,17480,17480,17480,17480,151
20250331,143100,1078453970,17480,17480,17480,17480,108
20250331,143000,1076566130,17480,17480,17480,17470,55
20250331,142900,1075604810,17480,17470,17480,17470,187
20250331,142800,1072337030,17470,17470,17470,17470,0
20250331,142700,1072337030,17470,17450,17470,17450,113
20250331,142600,1070364400,17450,17450,17460,17450,55
20250331,142500,1069404450,17450,17450,17450,17450,63
20250331,142400,1068305100,17450,17430,17450,17430,93
20250331,142300,1066683490,17430,17430,17430,17430,25
20250331,142200,1066247740,17430,17430,17430,17430,91
20250331,142100,1064661610,17430,17430,17430,17430,121
20250331,142000,1062552580,17430,17430,17430,17430,50
20250331,141900,1061681080,17430,17430,17430,17430,122
20250331,141800,1059554620,17450,17450,17450,17450,134
20250331,141700,1057216320,17460,17460,17460,17460,162
20250331,141600,1054387800,17460,17460,17460,17460,0
20250331,141500,1054387800,17460,17460,17460,17460,96
20250331,141400,1052711640,17440,17440,17440,17430,1111
20250331,141300,1033345800,17440,17440,17440,17440,115
20250331,141200,1031340200,17440,17430,17440,17420,687
20250331,141100,1019361040,17430,17430,17430,17420,194
20250331,141000,1015979860,17430,17440,17440,17420,1184
20250331,140900,995331470,17450,17450,17450,17450,71
20250331,140800,994092520,17450,17450,17450,17450,30
20250331,140700,993569020,17450,17450,17450,17450,30
20250331,140600,993045520,17450,17450,17450,17450,34
20250331,140500,992452220,17450,17450,17450,17450,162
20250331,140400,989625320,17450,17450,17450,17450,73
20250331,140300,988351470,17450,17460,17460,17450,405
20250331,140200,981283460,17470,17470,17470,17470,25
20250331,140100,980846710,17470,17470,17470,17470,154
20250331,140000,978156330,17460,17470,17470,17460,227
20250331,135900,974191140,17470,17470,17470,17470,49
20250331,135800,973335110,17470,17490,17490,17470,91
20250331,135700,971744020,17500,17500,17500,17490,12
20250331,135600,971534030,17500,17500,17510,17500,62
20250331,135500,970448900,17510,17510,17510,17500,49
20250331,135400,969591140,17510,17510,17510,17510,112
20250331,135300,967630020,17520,17520,17520,17520,45
20250331,135200,966841620,17520,17520,17520,17520,109
20250331,135100,964931940,17530,17500,17530,17500,247
20250331,135000,960605600,17500,17510,17510,17490,73
20250331,134900,959328620,17480,17510,17520,17480,74
20250331,134800,958033110,17520,17480,17540,17480,415
20250331,134700,950775990,17480,17470,17480,17470,82
20250331,134600,949343070,17480,17480,17480,17480,123
20250331,134500,947193030,17480,17480,17480,17480,331
20250331,134400,941407150,17480,17490,17490,17480,42
20250331,134300,940672620,17490,17480,17490,17480,67
20250331,134200,939501430,17480,17480,17480,17480,49
20250331,134100,938644910,17470,17470,17470,17470,39
20250331,134000,937963580,17470,17470,17470,17470,50
20250331,133900,937090080,17470,17470,17470,17470,0
20250331,133800,937090080,17470,17460,17470,17460,61
20250331,133700,936025010,17460,17460,17460,17440,202
20250331,133600,932499390,17450,17460,17490,17450,1108
20250331,133500,913159760,17460,17460,17460,17460,49
20250331,133400,912304220,17490,17490,17490,17490,0
20250331,133300,912304220,17490,17460,17490,17460,337
20250331,133200,906417060,17460,17460,17460,17450,81
20250331,133100,905002820,17470,17470,17470,17470,31
20250331,133000,904461250,17470,17470,17470,17470,32
20250331,132900,903902210,17470,17480,17480,17470,38
20250331,132800,903237980,17470,17470,17470,17470,107
20250331,132700,901368690,17480,17470,17480,17470,109
20250331,132600,899463880,17480,17480,17480,17480,83
20250331,132500,898013040,17490,17500,17500,17490,461
20250331,132400,889945650,17500,17500,17500,17500,2
20250331,132300,889910650,17540,17540,17540,17540,34
20250331,132200,889314290,17540,17540,17540,17540,78
20250331,132100,887946170,17540,17540,17540,17540,38
20250331,132000,887279650,17500,17530,17530,17500,90
20250331,131900,885703780,17530,17520,17530,17520,45
20250331,131800,884915370,17500,17500,17500,17500,78
20250331,131700,883550370,17500,17480,17500,17480,245
20250331,131600,879263010,17480,17470,17480,17470,199
20250331,131500,875786320,17470,17470,17470,17470,0
20250331,131400,875786320,17470,17450,17470,17450,188
20250331,131300,872502120,17450,17450,17450,17450,50
20250331,131200,871629620,17450,17450,17450,17450,42
20250331,131100,870896720,17450,17450,17450,17450,0
20250331,131000,870896720,17450,17450,17450,17450,44
20250331,130900,870128920,17450,17450,17450,17450,36
20250331,130800,869500720,17450,17450,17450,17450,55
20250331,130700,868540970,17450,17430,17450,17430,68
20250331,130600,867355330,17430,17430,17430,17430,63
20250331,130500,866257240,17450,17450,17450,17450,2
20250331,130400,866222340,17430,17440,17440,17420,1086
20250331,130300,847289570,17440,17440,17440,17440,108
20250331,130200,845406050,17450,17450,17450,17450,0
20250331,130100,845406050,17450,17450,17450,17450,0
20250331,130000,845406050,17450,17440,17450,17440,54
20250331,125900,844464270,17450,17450,17450,17440,54
20250331,125800,843522050,17450,17460,17460,17440,927
20250331,125700,827345580,17450,17450,17460,17450,455
20250331,125600,819405820,17450,17450,17450,17450,54
20250331,125500,818463520,17450,17450,17450,17450,10
20250331,125400,818289020,17450,17450,17460,17450,62
20250331,125300,817207100,17450,17450,17450,17450,63
20250331,125200,816107750,17450,17450,17460,17450,72
20250331,125100,814851000,17450,17450,17450,17450,11
20250331,125000,814659050,17450,17450,17460,17450,33
20250331,124900,814083180,17450,17460,17460,17450,251
20250331,124800,809703210,17460,17450,17460,17450,976
20250331,124700,792671990,17460,17460,17460,17460,58
20250331,124600,791659310,17450,17450,17460,17450,162
20250331,124500,788831430,17450,17450,17450,17450,45
20250331,124400,788046180,17450,17450,17450,17450,5
20250331,124300,787958930,17450,17460,17460,17450,34
20250331,124200,787365330,17460,17450,17460,17450,79
20250331,124100,785986720,17460,17460,17460,17450,11
20250331,124000,785794700,17460,17450,17460,17450,103
20250331,123900,783997330,17450,17460,17460,17450,62
20250331,123800,782914860,17460,17460,17460,17450,10
20250331,123700,782740300,17460,17460,17470,17450,31
20250331,123600,782199030,17450,17450,17450,17450,43
20250331,123500,781448680,17450,17450,17450,17450,122
20250331,123400,779319780,17450,17450,17450,17450,9
20250331,123300,779162730,17450,17450,17460,17450,68
20250331,123200,777976120,17460,17460,17460,17450,9
20250331,123100,777819030,17450,17460,17460,17450,62
20250331,123000,776737090,17450,17460,17460,17450,597
20250331,122900,766313530,17490,17470,17490,17470,105
20250331,122800,764479140,17460,17460,17470,17460,61
20250331,122700,763413550,17470,17460,17470,17460,59
20250331,122600,762382870,17460,17460,17470,17460,12
20250331,122500,762173330,17470,17470,17470,17460,8
20250331,122400,762033620,17470,17470,17470,17460,30
20250331,122300,761509580,17470,17470,17470,17470,24
20250331,122200,761090300,17460,17460,17470,17460,50
20250331,122100,760217280,17470,17480,17480,17470,599
20250331,122000,749751830,17480,17480,17480,17480,48
20250331,121900,748912790,17480,17480,17480,17480,95
20250331,121800,747252190,17480,17480,17480,17480,46
20250331,121700,746448110,17480,17480,17480,17480,4
20250331,121600,746378190,17490,17490,17490,17490,24
20250331,121500,745958430,17490,17490,17490,17480,79
20250331,121400,744576770,17480,17480,17480,17480,11
20250331,121300,744384490,17490,17470,17490,17470,197
20250331,121200,740939640,17470,17470,17470,17470,55
20250331,121100,739978790,17470,17470,17470,17460,459
20250331,121000,731962390,17460,17470,17470,17460,311
20250331,120900,726529310,17470,17470,17470,17460,507
20250331,120800,717672070,17470,17470,17470,17470,6
20250331,120700,717567250,17480,17480,17480,17470,791
20250331,120600,703747560,17480,17470,17480,17470,124
20250331,120500,701580110,17460,17470,17470,17460,593
20250331,120400,691220990,17480,17480,17480,17470,72
20250331,120300,689962510,17470,17470,17470,17470,59
20250331,120200,688931780,17470,17470,17480,17470,169
20250331,120100,685978630,17470,17470,17470,17470,4
20250331,120000,685908750,17480,17470,17480,17470,10
20250331,115900,685734010,17480,17480,17480,17470,144
20250331,115800,683218100,17470,17480,17480,17470,70
20250331,115700,681995180,17490,17480,17490,17470,65
20250331,115600,680858440,17470,17470,17470,17470,64
20250331,115500,679740360,17470,17480,17480,17470,70
20250331,115400,678516820,17480,17480,17490,17480,93
20250331,115300,676891160,17480,17490,17490,17480,8
20250331,115200,676751300,17490,17470,17490,17470,266
20250331,115100,672102080,17470,17490,17490,17470,217
20250331,115000,668308820,17490,17490,17490,17490,56
20250331,114900,667329380,17490,17500,17500,17480,33
20250331,114800,666751980,17490,17480,17490,17480,56
20250331,114700,665773090,17480,17490,17490,17480,6
20250331,114600,665668200,17480,17490,17500,17480,100
20250331,114500,663919620,17480,17500,17500,17480,33
20250331,114400,663342460,17490,17490,17490,17470,104
20250331,114300,661524280,17460,17470,17480,17460,743
20250331,114200,648543990,17470,17480,17480,17470,27
20250331,114100,648072070,17480,17500,17500,17480,6
20250331,114000,647967150,17480,17470,17480,17470,851
20250331,113900,633099410,17460,17470,17470,17460,97
20250331,113800,631405420,17460,17460,17470,17460,32
20250331,113700,630846470,17470,17470,17470,17470,109
20250331,113600,628942240,17470,17470,17470,17470,5
20250331,113500,628854890,17480,17480,17480,17460,24
20250331,113400,628435450,17460,17480,17480,17460,1070
20250331,113300,609747810,17480,17480,17480,17470,13
20250331,113200,609520630,17480,17480,17480,17480,45
20250331,113100,608734030,17480,17480,17490,17480,25
20250331,113000,608296840,17480,17480,17500,17470,76
20250331,112900,606968180,17480,17470,17480,17470,54
20250331,112800,606024330,17470,17470,17470,17470,62
20250331,112700,604941190,17470,17480,17480,17470,16
20250331,112600,604661550,17470,17480,17490,17470,35
20250331,112500,604049790,17490,17480,17490,17470,88
20250331,112400,602511860,17480,17490,17500,17480,878
20250331,112300,587160870,17490,17500,17500,17490,11
20250331,112200,586968410,17500,17490,17520,17490,11
20250331,112100,586775980,17520,17500,17520,17500,80
20250331,112000,585375540,17510,17500,17520,17500,66
20250331,111900,584220390,17500,17500,17500,17500,5
20250331,111800,584132890,17500,17500,17520,17500,68
20250331,111700,582942850,17530,17510,17530,17500,233
20250331,111600,578859800,17510,17500,17510,17500,5
20250331,111500,578772290,17500,17510,17530,17500,87
20250331,111400,577249160,17510,17500,17510,17500,135
20250331,111300,574886020,17500,17500,17500,17500,5
20250331,111200,574798520,17500,17500,17510,17500,482
20250331,111100,566363510,17500,17530,17530,17500,144
20250331,111000,563839310,17500,17510,17510,17490,88
20250331,110900,562299670,17510,17510,17510,17490,8
20250331,110800,562159670,17500,17490,17500,17490,56
20250331,110700,561179720,17490,17490,17510,17490,255
20250331,110600,556716600,17490,17490,17500,17490,11
20250331,110500,556524190,17490,17490,17490,17490,39
20250331,110400,555842080,17490,17510,17510,17490,1050
20250331,110300,537473930,17500,17510,17510,17500,50
20250331,110200,536598480,17510,17520,17530,17510,47
20250331,110100,535774960,17510,17510,17510,17510,66
20250331,110000,534619300,17520,17510,17520,17510,58
20250331,105900,533603660,17510,17530,17530,17510,7
20250331,105800,533481030,17530,17530,17530,17510,52
20250331,105700,532569650,17530,17510,17530,17510,57
20250331,105600,531570520,17510,17510,17510,17510,5
20250331,105500,531482970,17510,17530,17530,17510,54
20250331,105400,530537170,17520,17520,17520,17500,141
20250331,105300,528068030,17500,17500,17500,17500,106
20250331,105200,526213030,17500,17520,17520,17500,10
20250331,105100,526037990,17510,17510,17510,17510,534
20250331,105000,516687650,17510,17530,17530,17510,238
20250331,104900,512517910,17540,17540,17540,17530,218
20250331,104800,508694210,17540,17560,17560,17540,110
20250331,104700,506763770,17540,17560,17560,17540,20
20250331,104600,506412670,17560,17540,17560,17540,92
20250331,104500,504798070,17560,17550,17560,17540,9
20250331,104400,504640140,17550,17560,17560,17550,62
20250331,104300,503551460,17560,17560,17560,17560,4
20250331,104200,503481220,17570,17540,17570,17540,82
20250331,104100,502040660,17560,17540,17560,17540,85
20250331,104000,500549520,17540,17540,17540,17540,61
20250331,103900,499479580,17540,17540,17540,17540,4
20250331,103800,499409420,17540,17550,17570,17540,75
20250331,103700,498092620,17550,17550,17560,17550,196
20250331,103600,494652760,17550,17570,17570,17550,11
20250331,103500,494459590,17550,17550,17550,17550,296
20250331,103400,489264790,17520,17550,17550,17520,238
20250331,103300,485088160,17550,17540,17550,17520,1190
20250331,103200,464228200,17540,17520,17540,17520,8
20250331,103100,464087960,17520,17530,17530,17520,163
20250331,103000,461231540,17530,17570,17570,17520,960
20250331,102900,444400970,17560,17570,17570,17560,13
20250331,102800,444172610,17570,17570,17570,17570,4
20250331,102700,444102330,17580,17590,17590,17570,622
20250331,102600,433172290,17590,17600,17600,17590,22
20250331,102500,432785140,17590,17610,17630,17590,72
20250331,102400,431517200,17590,17590,17590,17590,47
20250331,102300,430690470,17610,17640,17640,17590,43
20250331,102200,429933230,17640,17590,17640,17590,1002
20250331,102100,412296130,17600,17600,17600,17590,11
20250331,102000,412102570,17590,17600,17600,17590,1053
20250331,101900,393570300,17630,17580,17630,17580,179
20250331,101800,390417640,17580,17560,17620,17560,19
20250331,101700,390083320,17560,17620,17620,17560,74
20250331,101600,388782260,17610,17590,17610,17560,24
20250331,101500,388360160,17560,17560,17560,17560,150
20250331,101400,385726160,17560,17560,17560,17560,8
20250331,101300,385585680,17570,17580,17580,17570,7
20250331,101200,385462670,17580,17610,17610,17580,5
20250331,101100,385374680,17590,17590,17590,17590,4
20250331,101000,385304320,17560,17560,17610,17560,32
20250331,100900,384741410,17560,17560,17560,17560,118
20250331,100800,382669330,17610,17560,17610,17560,19
20250331,100700,382334990,17610,17580,17610,17560,27
20250331,100600,381859840,17600,17530,17600,17530,66
20250331,100500,380698750,17570,17530,17570,17530,9
20250331,100400,380540780,17530,17530,17530,17530,5
20250331,100300,380453130,17530,17580,17600,17530,73
20250331,100200,379168630,17560,17580,17600,17560,396
20250331,100100,372209270,17580,17550,17580,17540,88
20250331,100000,370663100,17570,17570,17580,17560,66
20250331,095900,369503280,17560,17560,17560,17560,5
20250331,095800,369415480,17550,17550,17550,17550,22
20250331,095700,369029380,17550,17590,17590,17550,23
20250331,095600,368625010,17570,17520,17570,17520,16
20250331,095500,368344090,17530,17550,17550,17530,8
20250331,095400,368203770,17560,17560,17590,17530,183
20250331,095300,364988100,17560,17510,17560,17510,503
20250331,095200,356166870,17510,17530,17530,17510,14
20250331,095100,355921550,17530,17520,17530,17510,60
20250331,095000,354869840,17510,17510,17520,17510,13
20250331,094900,354642170,17510,17510,17510,17510,4
20250331,094800,354572130,17510,17560,17560,17510,597
20250331,094700,344111420,17510,17560,17560,17510,19
20250331,094600,343777980,17510,17510,17550,17510,83
20250331,094500,342322930,17500,17500,17500,17500,4
20250331,094400,342252930,17500,17530,17580,17500,282
20250331,094300,337304700,17510,17510,17550,17510,560
20250331,094200,327495390,17500,17500,17510,17500,9
20250331,094100,327337880,17500,17500,17500,17500,5
20250331,094000,327250380,17500,17500,17500,17500,49
20250331,093900,326392880,17500,17550,17550,17500,551
20250331,093800,316744290,17530,17530,17550,17530,13
20250331,093700,316516320,17570,17510,17570,17510,17
20250331,093600,316217910,17550,17500,17550,17500,574
20250331,093500,306160670,17500,17500,17500,17500,4
20250331,093400,306090670,17500,17490,17500,17490,9
20250331,093300,305933220,17490,17520,17520,17490,5
20250331,093200,305845740,17520,17510,17520,17500,287
20250331,093100,300819750,17510,17500,17510,17490,85
20250331,093000,299331860,17500,17520,17520,17500,131
20250331,092900,297038130,17520,17500,17520,17500,14
20250331,092800,296792930,17530,17520,17530,17500,45
20250331,092700,296004460,17500,17500,17500,17500,5
20250331,092600,295916960,17500,17490,17530,17470,371
20250331,092500,289428050,17490,17490,17490,17470,9
20250331,092400,289270740,17470,17540,17540,17460,3913
20250331,092300,220772770,17540,17520,17540,17520,144
20250331,092200,218247830,17520,17520,17530,17510,806
20250331,092100,204126940,17520,17520,17520,17520,4
20250331,092000,204056860,17520,17530,17540,17520,528
20250331,091900,194800740,17520,17540,17580,17520,665
20250331,091800,183136820,17520,17520,17590,17520,1386
20250331,091700,158827260,17520,17550,17550,17520,102
20250331,091600,157039150,17570,17590,17590,17540,201
20250331,091500,153507350,17570,17570,17580,17530,201
20250331,091400,149975480,17570,17580,17590,17520,842
20250331,091300,135189310,17560,17570,17570,17560,68
20250331,091200,133994590,17580,17590,17590,17570,46
20250331,091100,133185650,17590,17570,17590,17530,72
20250331,091000,131919930,17530,17550,17580,17530,822
20250331,090900,117506470,17550,17620,17630,17540,1093
20250331,090800,98281080,17630,17650,17710,17590,237
20250331,090700,94098130,17590,17660,17660,17590,961
20250331,090600,77159250,17660,17710,17710,17660,14
20250331,090500,76911910,17660,17660,17710,17660,57
20250331,090400,75905190,17720,17790,17790,17700,399
20250331,090300,68827960,17750,17760,17760,17750,81
20250331,090200,67390030,17750,17830,17830,17750,900
20250331,090100,51389490,17830,17890,17890,17830,23
20250331,090000,50979340,17900,17900,17900,17820,2849