KissMeData/033790/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193300,661498360,5130,5130,5130,5130,2963
20250331,193200,661498360,5130,5130,5130,5130,0
20250331,193100,661498360,5130,5130,5130,5130,0
20250331,193000,661498360,5130,5130,5130,5130,0
20250331,192900,661498360,5130,5130,5130,5130,0
20250331,192800,661498360,5130,5130,5130,5130,0
20250331,192700,661498360,5130,5130,5130,5130,0
20250331,192600,661498360,5130,5130,5130,5130,0
20250331,192500,661498360,5130,5130,5130,5130,0
20250331,192400,661498360,5130,5130,5130,5130,0
20250331,192300,661498360,5130,5130,5130,5130,0
20250331,192200,661498360,5130,5130,5130,5130,0
20250331,192100,661498360,5130,5130,5130,5130,0
20250331,192000,661498360,5130,5130,5130,5130,0
20250331,191900,661498360,5130,5130,5130,5130,0
20250331,191800,661498360,5130,5130,5130,5130,0
20250331,191700,661498360,5130,5130,5130,5130,0
20250331,191600,661498360,5130,5130,5130,5130,0
20250331,191500,661498360,5130,5130,5130,5130,0
20250331,191400,661498360,5130,5130,5130,5130,0
20250331,191300,661498360,5130,5130,5130,5130,0
20250331,191200,661498360,5130,5130,5130,5130,0
20250331,191100,661498360,5130,5130,5130,5130,0
20250331,191000,661498360,5130,5130,5130,5130,0
20250331,190900,661498360,5130,5130,5130,5130,0
20250331,190800,661498360,5130,5130,5130,5130,0
20250331,190700,661498360,5130,5130,5130,5130,0
20250331,190600,661498360,5130,5130,5130,5130,0
20250331,190500,661498360,5130,5130,5130,5130,0
20250331,190400,661498360,5130,5130,5130,5130,0
20250331,190300,661498360,5130,5130,5130,5130,2963
20250331,190200,661498360,5130,5130,5130,5130,0
20250331,190100,661498360,5130,5130,5130,5130,0
20250331,190000,661498360,5130,5130,5130,5130,0
20250331,185900,661498360,5130,5130,5130,5130,0
20250331,185800,661498360,5130,5130,5130,5130,0
20250331,185700,661498360,5130,5130,5130,5130,0
20250331,185600,661498360,5130,5130,5130,5130,0
20250331,185500,661498360,5130,5130,5130,5130,0
20250331,185400,661498360,5130,5130,5130,5130,0
20250331,185300,661498360,5130,5130,5130,5130,0
20250331,185200,661498360,5130,5130,5130,5130,0
20250331,185100,661498360,5130,5130,5130,5130,0
20250331,185000,661498360,5130,5130,5130,5130,0
20250331,184900,661498360,5130,5130,5130,5130,0
20250331,184800,661498360,5130,5130,5130,5130,0
20250331,184700,661498360,5130,5130,5130,5130,0
20250331,184600,661498360,5130,5130,5130,5130,0
20250331,184500,661498360,5130,5130,5130,5130,0
20250331,184400,661498360,5130,5130,5130,5130,0
20250331,184300,661498360,5130,5130,5130,5130,0
20250331,184200,661498360,5130,5130,5130,5130,0
20250331,184100,661498360,5130,5130,5130,5130,0
20250331,184000,661498360,5130,5130,5130,5130,0
20250331,183900,661498360,5130,5130,5130,5130,0
20250331,183800,661498360,5130,5130,5130,5130,0
20250331,183700,661498360,5130,5130,5130,5130,0
20250331,183600,661498360,5130,5130,5130,5130,0
20250331,183500,661498360,5130,5130,5130,5130,0
20250331,183400,661498360,5130,5130,5130,5130,0
20250331,183300,661498360,5130,5130,5130,5130,2963
20250331,183200,661498360,5130,5130,5130,5130,0
20250331,183100,661498360,5130,5130,5130,5130,0
20250331,183000,661498360,5130,5130,5130,5130,0
20250331,182900,661498360,5130,5130,5130,5130,0
20250331,182800,661498360,5130,5130,5130,5130,0
20250331,182700,661498360,5130,5130,5130,5130,0
20250331,182600,661498360,5130,5130,5130,5130,0
20250331,182500,661498360,5130,5130,5130,5130,0
20250331,182400,661498360,5130,5130,5130,5130,0
20250331,182300,661498360,5130,5130,5130,5130,0
20250331,182200,661498360,5130,5130,5130,5130,0
20250331,182100,661498360,5130,5130,5130,5130,0
20250331,182000,661498360,5130,5130,5130,5130,0
20250331,181900,661498360,5130,5130,5130,5130,0
20250331,181800,661498360,5130,5130,5130,5130,0
20250331,181700,661498360,5130,5130,5130,5130,0
20250331,181600,661498360,5130,5130,5130,5130,0
20250331,181500,661498360,5130,5130,5130,5130,0
20250331,181400,661498360,5130,5130,5130,5130,0
20250331,181300,661498360,5130,5130,5130,5130,0
20250331,181200,661498360,5130,5130,5130,5130,0
20250331,181100,661498360,5130,5130,5130,5130,0
20250331,181000,661498360,5130,5130,5130,5130,0
20250331,180900,661498360,5130,5130,5130,5130,0
20250331,180800,661498360,5130,5130,5130,5130,0
20250331,180700,661498360,5130,5130,5130,5130,0
20250331,180600,661498360,5130,5130,5130,5130,0
20250331,180500,661498360,5130,5130,5130,5130,0
20250331,180400,661498360,5130,5130,5130,5130,0
20250331,180300,661498360,5130,5130,5130,5130,2963
20250331,180200,661498360,5130,5130,5130,5130,0
20250331,180100,661498360,5130,5130,5130,5130,0
20250331,180000,661498360,5130,5130,5130,5130,0
20250331,175900,661498360,5130,5130,5130,5130,0
20250331,175800,661498360,5130,5130,5130,5130,0
20250331,175700,661498360,5130,5130,5130,5130,0
20250331,175600,661498360,5130,5130,5130,5130,0
20250331,175500,661498360,5130,5130,5130,5130,0
20250331,175400,661498360,5130,5130,5130,5130,0
20250331,175300,661498360,5130,5130,5130,5130,0
20250331,175200,661498360,5130,5130,5130,5130,0
20250331,175100,661498360,5130,5130,5130,5130,0
20250331,175000,661498360,5130,5130,5130,5130,0
20250331,174900,661498360,5130,5130,5130,5130,0
20250331,174800,661498360,5130,5130,5130,5130,0
20250331,174700,661498360,5130,5130,5130,5130,0
20250331,174600,661498360,5130,5130,5130,5130,0
20250331,174500,661498360,5130,5130,5130,5130,0
20250331,174400,661498360,5130,5130,5130,5130,0
20250331,174300,661498360,5130,5130,5130,5130,0
20250331,174200,661498360,5130,5130,5130,5130,0
20250331,174100,661498360,5130,5130,5130,5130,0
20250331,174000,661498360,5130,5130,5130,5130,0
20250331,173900,661498360,5130,5130,5130,5130,0
20250331,173800,661498360,5130,5130,5130,5130,0
20250331,173700,661498360,5130,5130,5130,5130,0
20250331,173600,661498360,5130,5130,5130,5130,0
20250331,173500,661498360,5130,5130,5130,5130,0
20250331,173400,661498360,5130,5130,5130,5130,0
20250331,173300,661498360,5130,5130,5130,5130,2963
20250331,173200,661498360,5130,5130,5130,5130,0
20250331,173100,661498360,5130,5130,5130,5130,0
20250331,173000,661498360,5130,5130,5130,5130,0
20250331,172900,661498360,5130,5130,5130,5130,0
20250331,172800,661498360,5130,5130,5130,5130,0
20250331,172700,661498360,5130,5130,5130,5130,0
20250331,172600,661498360,5130,5130,5130,5130,0
20250331,172500,661498360,5130,5130,5130,5130,0
20250331,172400,661498360,5130,5130,5130,5130,0
20250331,172300,661498360,5130,5130,5130,5130,0
20250331,172200,661498360,5130,5130,5130,5130,0
20250331,172100,661498360,5130,5130,5130,5130,0
20250331,172000,661498360,5130,5130,5130,5130,0
20250331,171900,661498360,5130,5130,5130,5130,0
20250331,171800,661498360,5130,5130,5130,5130,0
20250331,171700,661498360,5130,5130,5130,5130,0
20250331,171600,661498360,5130,5130,5130,5130,0
20250331,171500,661498360,5130,5130,5130,5130,0
20250331,171400,661498360,5130,5130,5130,5130,0
20250331,171300,661498360,5130,5130,5130,5130,0
20250331,171200,661498360,5130,5130,5130,5130,0
20250331,171100,661498360,5130,5130,5130,5130,0
20250331,171000,661498360,5130,5130,5130,5130,0
20250331,170900,661498360,5130,5130,5130,5130,0
20250331,170800,661498360,5130,5130,5130,5130,0
20250331,170700,661498360,5130,5130,5130,5130,0
20250331,170600,661498360,5130,5130,5130,5130,0
20250331,170500,661498360,5130,5130,5130,5130,0
20250331,170400,661498360,5130,5130,5130,5130,0
20250331,170300,661498360,5130,5130,5130,5130,2963
20250331,170200,661498360,5130,5130,5130,5130,0
20250331,170100,661498360,5130,5130,5130,5130,0
20250331,170000,661498360,5130,5130,5130,5130,0
20250331,165900,661498360,5130,5130,5130,5130,0
20250331,165800,661498360,5130,5130,5130,5130,0
20250331,165700,661498360,5130,5130,5130,5130,0
20250331,165600,661498360,5130,5130,5130,5130,0
20250331,165500,661498360,5130,5130,5130,5130,0
20250331,165400,661498360,5130,5130,5130,5130,0
20250331,165300,661498360,5130,5130,5130,5130,0
20250331,165200,661498360,5130,5130,5130,5130,0
20250331,165100,661498360,5130,5130,5130,5130,0
20250331,165000,661498360,5130,5130,5130,5130,0
20250331,164900,661498360,5130,5130,5130,5130,0
20250331,164800,661498360,5130,5130,5130,5130,0
20250331,164700,661498360,5130,5130,5130,5130,0
20250331,164600,661498360,5130,5130,5130,5130,0
20250331,164500,661498360,5130,5130,5130,5130,0
20250331,164400,661498360,5130,5130,5130,5130,0
20250331,164300,661498360,5130,5130,5130,5130,0
20250331,164200,661498360,5130,5130,5130,5130,0
20250331,164100,661498360,5130,5130,5130,5130,0
20250331,164000,661498360,5130,5130,5130,5130,0
20250331,163900,661498360,5130,5130,5130,5130,0
20250331,163800,661498360,5130,5130,5130,5130,0
20250331,163700,661498360,5130,5130,5130,5130,0
20250331,163600,661498360,5130,5130,5130,5130,0
20250331,163500,661498360,5130,5130,5130,5130,0
20250331,163400,661498360,5130,5130,5130,5130,0
20250331,163300,661498360,5130,5130,5130,5130,2963
20250331,163200,661498360,5130,5130,5130,5130,0
20250331,163100,661498360,5130,5130,5130,5130,0
20250331,163000,661498360,5130,5130,5130,5130,0
20250331,162900,661498360,5130,5130,5130,5130,0
20250331,162800,661498360,5130,5130,5130,5130,0
20250331,162700,661498360,5130,5130,5130,5130,0
20250331,162600,661498360,5130,5130,5130,5130,0
20250331,162500,661498360,5130,5130,5130,5130,0
20250331,162400,661498360,5130,5130,5130,5130,0
20250331,162300,661498360,5130,5130,5130,5130,0
20250331,162200,661498360,5130,5130,5130,5130,0
20250331,162100,661498360,5130,5130,5130,5130,0
20250331,162000,661498360,5130,5130,5130,5130,0
20250331,161900,661498360,5130,5130,5130,5130,0
20250331,161800,661498360,5130,5130,5130,5130,0
20250331,161700,661498360,5130,5130,5130,5130,0
20250331,161600,661498360,5130,5130,5130,5130,0
20250331,161500,661498360,5130,5130,5130,5130,0
20250331,161400,661498360,5130,5130,5130,5130,0
20250331,161300,661498360,5130,5130,5130,5130,0
20250331,161200,661498360,5130,5130,5130,5130,0
20250331,161100,661498360,5130,5130,5130,5130,0
20250331,161000,661498360,5130,5130,5130,5130,0
20250331,160900,661498360,5130,5130,5130,5130,0
20250331,160800,661498360,5130,5130,5130,5130,0
20250331,160700,661498360,5130,5130,5130,5130,0
20250331,160600,661498360,5130,5130,5130,5130,0
20250331,160500,661498360,5130,5130,5130,5130,0
20250331,160400,661498360,5130,5130,5130,5130,0
20250331,160300,661498360,5130,5130,5130,5130,2963
20250331,160200,661498360,5130,5130,5130,5130,0
20250331,160100,661498360,5130,5130,5130,5130,0
20250331,160000,661498360,5130,5130,5130,5130,0
20250331,155900,661498360,5130,5130,5130,5130,0
20250331,155800,661498360,5130,5130,5130,5130,0
20250331,155700,661498360,5130,5130,5130,5130,0
20250331,155600,661498360,5130,5130,5130,5130,0
20250331,155500,661498360,5130,5130,5130,5130,0
20250331,155400,661498360,5130,5130,5130,5130,0
20250331,155300,661498360,5130,5130,5130,5130,0
20250331,155200,661498360,5130,5130,5130,5130,0
20250331,155100,661498360,5130,5130,5130,5130,0
20250331,155000,661498360,5130,5130,5130,5130,0
20250331,154900,661498360,5130,5130,5130,5130,0
20250331,154800,661498360,5130,5130,5130,5130,0
20250331,154700,661498360,5130,5130,5130,5130,0
20250331,154600,661498360,5130,5130,5130,5130,0
20250331,154500,661498360,5130,5130,5130,5130,0
20250331,154400,661498360,5130,5130,5130,5130,0
20250331,154300,661498360,5130,5130,5130,5130,0
20250331,154200,661498360,5130,5130,5130,5130,0
20250331,154100,661498360,5130,5130,5130,5130,0
20250331,154000,661498360,5130,5130,5130,5130,0
20250331,153900,661498360,5130,5130,5130,5130,0
20250331,153800,661498360,5130,5130,5130,5130,0
20250331,153700,661498360,5130,5130,5130,5130,0
20250331,153600,661498360,5130,5130,5130,5130,0
20250331,153500,661498360,5130,5130,5130,5130,0
20250331,153400,661498360,5130,5130,5130,5130,0
20250331,153300,661498360,5130,5130,5130,5130,2963
20250331,153200,661498360,5130,5130,5130,5130,0
20250331,153100,661498360,5130,5130,5130,5130,0
20250331,153000,661498360,5130,5130,5130,5130,2963
20250331,152900,646298170,5180,5180,5180,5180,0
20250331,152800,646298170,5180,5180,5180,5180,0
20250331,152700,646298170,5180,5180,5180,5180,0
20250331,152600,646298170,5180,5180,5180,5180,0
20250331,152500,646298170,5180,5180,5180,5180,0
20250331,152400,646298170,5180,5180,5180,5180,0
20250331,152300,646298170,5180,5180,5180,5180,0
20250331,152200,646298170,5180,5180,5180,5180,0
20250331,152100,646298170,5180,5180,5180,5180,0
20250331,152000,646298170,5180,5180,5180,5180,0
20250331,151900,646298170,5180,5180,5180,5180,606
20250331,151800,643159090,5190,5190,5190,5190,18
20250331,151700,643065670,5200,5180,5200,5180,20
20250331,151600,642961870,5180,5200,5200,5170,4849
20250331,151500,617812720,5170,5200,5200,5170,1161
20250331,151400,611778310,5200,5200,5200,5200,0
20250331,151300,611778310,5200,5150,5200,5140,2476
20250331,151200,598986670,5150,5180,5190,5150,1954
20250331,151100,588915000,5120,5170,5170,5120,2753
20250331,151000,574746290,5160,5150,5190,5150,2618
20250331,150900,561230800,5150,5150,5150,5150,1000
20250331,150800,556080800,5150,5170,5180,5150,126
20250331,150700,555429240,5150,5180,5180,5150,3440
20250331,150600,537630150,5180,5200,5250,5180,4191
20250331,150500,515771650,5260,5280,5310,5180,5903
20250331,150400,484804660,5280,5130,5330,5120,11309
20250331,150300,425366430,5120,5120,5120,5120,0
20250331,150200,425366430,5120,5120,5130,5110,1156
20250331,150100,419455830,5120,5120,5120,5120,0
20250331,150000,419455830,5120,5120,5120,5120,333
20250331,145900,417750870,5120,5120,5120,5120,1
20250331,145800,417745750,5110,5110,5110,5110,0
20250331,145700,417745750,5110,5110,5110,5110,0
20250331,145600,417745750,5110,5110,5110,5110,0
20250331,145500,417745750,5110,5120,5120,5110,1100
20250331,145400,412124620,5130,5130,5130,5130,389
20250331,145300,410129050,5140,5140,5140,5140,4
20250331,145200,410108490,5130,5130,5130,5130,0
20250331,145100,410108490,5130,5130,5130,5130,310
20250331,145000,408518190,5130,5130,5130,5130,689
20250331,144900,404983620,5130,5130,5140,5130,1128
20250331,144800,399191600,5120,5120,5120,5120,1
20250331,144700,399186480,5110,5130,5130,5110,97
20250331,144600,398690470,5140,5140,5140,5140,60
20250331,144500,398382070,5140,5130,5140,5130,338
20250331,144400,396648120,5130,5130,5130,5130,150
20250331,144300,395878620,5130,5130,5130,5130,0
20250331,144200,395878620,5130,5130,5130,5130,0
20250331,144100,395878620,5130,5130,5130,5130,0
20250331,144000,395878620,5130,5130,5130,5130,0
20250331,143900,395878620,5130,5130,5130,5130,0
20250331,143800,395878620,5130,5130,5130,5130,1
20250331,143700,395873490,5130,5130,5130,5130,137
20250331,143600,395170680,5130,5130,5130,5130,50
20250331,143500,394914180,5130,5130,5130,5130,1762
20250331,143400,385875120,5120,5120,5120,5120,1284
20250331,143300,379301040,5120,5120,5130,5120,141
20250331,143200,378579100,5120,5120,5120,5120,1107
20250331,143100,372911260,5120,5130,5130,5120,204
20250331,143000,371866740,5120,5120,5120,5120,94
20250331,142900,371385460,5130,5130,5130,5130,0
20250331,142800,371385460,5130,5130,5130,5130,49
20250331,142700,371134090,5130,5130,5130,5130,0
20250331,142600,371134090,5130,5130,5130,5130,0
20250331,142500,371134090,5130,5130,5130,5130,0
20250331,142400,371134090,5130,5130,5130,5130,0
20250331,142300,371134090,5130,5130,5130,5130,0
20250331,142200,371134090,5130,5130,5130,5130,0
20250331,142100,371134090,5130,5130,5130,5130,100
20250331,142000,370621090,5140,5140,5140,5140,0
20250331,141900,370621090,5140,5140,5140,5140,0
20250331,141800,370621090,5140,5140,5140,5140,15
20250331,141700,370543990,5140,5140,5140,5140,0
20250331,141600,370543990,5140,5140,5140,5140,0
20250331,141500,370543990,5140,5140,5140,5140,2
20250331,141400,370533710,5140,5140,5140,5140,0
20250331,141300,370533710,5140,5140,5140,5140,0
20250331,141200,370533710,5140,5130,5140,5120,3355
20250331,141100,353350290,5120,5120,5120,5120,0
20250331,141000,353350290,5120,5120,5120,5120,500
20250331,140900,350790290,5130,5130,5130,5130,76
20250331,140800,350400410,5130,5130,5130,5130,12
20250331,140700,350338850,5130,5130,5130,5130,0
20250331,140600,350338850,5130,5130,5130,5130,0
20250331,140500,350338850,5130,5130,5130,5130,0
20250331,140400,350338850,5130,5130,5130,5130,0
20250331,140300,350338850,5130,5130,5130,5130,0
20250331,140200,350338850,5130,5130,5130,5130,0
20250331,140100,350338850,5130,5130,5130,5130,0
20250331,140000,350338850,5130,5130,5130,5130,329
20250331,135900,348651080,5130,5130,5130,5130,0
20250331,135800,348651080,5130,5130,5130,5130,0
20250331,135700,348651080,5130,5130,5130,5130,0
20250331,135600,348651080,5130,5130,5130,5130,0
20250331,135500,348651080,5130,5130,5130,5130,3
20250331,135400,348635690,5130,5130,5130,5130,9
20250331,135300,348589520,5130,5130,5130,5130,3
20250331,135200,348574130,5120,5120,5120,5120,1100
20250331,135100,342942130,5120,5120,5120,5120,0
20250331,135000,342942130,5120,5120,5120,5120,900
20250331,134900,338334130,5120,5120,5120,5120,150
20250331,134800,337566130,5120,5120,5120,5120,10
20250331,134700,337514930,5130,5120,5130,5120,266
20250331,134600,336150370,5120,5120,5120,5120,0
20250331,134500,336150370,5120,5120,5120,5120,0
20250331,134400,336150370,5120,5120,5120,5120,0
20250331,134300,336150370,5120,5120,5120,5120,0
20250331,134200,336150370,5120,5120,5120,5120,0
20250331,134100,336150370,5120,5120,5120,5120,0
20250331,134000,336150370,5120,5120,5120,5120,10
20250331,133900,336099170,5120,5120,5120,5120,330
20250331,133800,334409570,5120,5120,5120,5120,187
20250331,133700,333452130,5110,5130,5130,5100,5202
20250331,133600,306857600,5130,5130,5130,5130,300
20250331,133500,305318600,5130,5130,5130,5130,1000
20250331,133400,300188600,5130,5130,5130,5130,0
20250331,133300,300188600,5130,5130,5130,5130,0
20250331,133200,300188600,5130,5130,5130,5130,0
20250331,133100,300188600,5130,5140,5140,5130,1675
20250331,133000,291582370,5140,5140,5140,5140,0
20250331,132900,291582370,5140,5140,5140,5140,289
20250331,132800,290096910,5140,5140,5140,5140,20
20250331,132700,289994110,5140,5140,5140,5140,0
20250331,132600,289994110,5140,5140,5140,5140,547
20250331,132500,287182530,5140,5140,5140,5140,0
20250331,132400,287182530,5140,5140,5140,5140,0
20250331,132300,287182530,5140,5140,5140,5140,0
20250331,132200,287182530,5140,5140,5140,5140,146
20250331,132100,286432090,5140,5140,5140,5140,229
20250331,132000,285255030,5130,5140,5140,5120,1824
20250331,131900,275898750,5140,5140,5140,5140,0
20250331,131800,275898750,5140,5140,5140,5140,0
20250331,131700,275898750,5140,5140,5140,5140,0
20250331,131600,275898750,5140,5140,5140,5140,395
20250331,131500,273868450,5150,5150,5150,5150,0
20250331,131400,273868450,5150,5150,5150,5150,0
20250331,131300,273868450,5150,5150,5150,5150,0
20250331,131200,273868450,5150,5150,5150,5150,0
20250331,131100,273868450,5150,5140,5150,5140,1204
20250331,131000,267679750,5150,5150,5150,5150,0
20250331,130900,267679750,5150,5150,5150,5150,0
20250331,130800,267679750,5150,5150,5150,5150,0
20250331,130700,267679750,5150,5150,5150,5150,0
20250331,130600,267679750,5150,5150,5150,5150,0
20250331,130500,267679750,5150,5150,5150,5150,0
20250331,130400,267679750,5150,5150,5150,5150,0
20250331,130300,267679750,5150,5150,5150,5150,8
20250331,130200,267638550,5150,5150,5150,5150,0
20250331,130100,267638550,5150,5150,5150,5150,0
20250331,130000,267638550,5150,5150,5150,5150,0
20250331,125900,267638550,5150,5150,5150,5150,0
20250331,125800,267638550,5150,5150,5150,5150,0
20250331,125700,267638550,5150,5150,5150,5150,0
20250331,125600,267638550,5150,5150,5150,5150,1400
20250331,125500,260428550,5150,5150,5150,5150,87
20250331,125400,259980500,5160,5160,5160,5160,10
20250331,125300,259928900,5160,5160,5160,5160,4
20250331,125200,259908260,5150,5150,5150,5150,0
20250331,125100,259908260,5150,5150,5150,5150,0
20250331,125000,259908260,5150,5160,5160,5150,17
20250331,124900,259820640,5160,5160,5160,5160,4
20250331,124800,259800000,5160,5160,5160,5160,0
20250331,124700,259800000,5160,5170,5170,5160,163
20250331,124600,258958900,5170,5170,5170,5170,0
20250331,124500,258958900,5170,5170,5170,5170,0
20250331,124400,258958900,5170,5160,5170,5160,813
20250331,124300,254760150,5160,5150,5160,5150,87
20250331,124200,254312020,5160,5160,5160,5160,0
20250331,124100,254312020,5160,5160,5160,5160,0
20250331,124000,254312020,5160,5160,5160,5160,19
20250331,123900,254213980,5150,5150,5150,5150,0
20250331,123800,254213980,5150,5150,5150,5150,0
20250331,123700,254213980,5150,5150,5150,5150,0
20250331,123600,254213980,5150,5150,5150,5150,0
20250331,123500,254213980,5150,5150,5150,5150,5
20250331,123400,254188230,5170,5170,5170,5170,0
20250331,123300,254188230,5170,5170,5170,5170,0
20250331,123200,254188230,5170,5160,5170,5160,409
20250331,123100,252073730,5150,5150,5150,5150,0
20250331,123000,252073730,5150,5150,5150,5150,0
20250331,122900,252073730,5150,5150,5150,5150,0
20250331,122800,252073730,5150,5150,5150,5150,13
20250331,122700,252006780,5160,5160,5160,5160,2
20250331,122600,251996460,5160,5160,5160,5160,0
20250331,122500,251996460,5160,5160,5160,5160,4
20250331,122400,251975820,5155,5155,5155,5155,0
20250331,122300,251975820,5155,5150,5155,5150,160
20250331,122200,251151770,5150,5150,5150,5150,0
20250331,122100,251151770,5150,5150,5150,5150,0
20250331,122000,251151770,5150,5150,5150,5150,325
20250331,121900,249478020,5170,5170,5170,5170,0
20250331,121800,249478020,5170,5170,5170,5170,616
20250331,121700,246293300,5170,5170,5170,5170,348
20250331,121600,244494140,5180,5180,5180,5180,0
20250331,121500,244494140,5180,5170,5180,5170,117
20250331,121400,243889080,5170,5160,5170,5160,4
20250331,121300,243868420,5160,5160,5160,5160,0
20250331,121200,243868420,5160,5160,5160,5160,3
20250331,121100,243852940,5160,5160,5160,5160,109
20250331,121000,243290500,5160,5160,5160,5160,102
20250331,120900,242764180,5160,5160,5160,5160,0
20250331,120800,242764180,5160,5160,5160,5160,8
20250331,120700,242722900,5150,5150,5150,5150,0
20250331,120600,242722900,5150,5140,5150,5140,1860
20250331,120500,233162480,5150,5150,5150,5150,0
20250331,120400,233162480,5150,5150,5150,5150,139
20250331,120300,232446630,5150,5150,5150,5150,0
20250331,120200,232446630,5150,5150,5150,5150,0
20250331,120100,232446630,5150,5150,5150,5150,0
20250331,120000,232446630,5150,5150,5150,5150,0
20250331,115900,232446630,5150,5160,5160,5150,1336
20250331,115800,225564350,5180,5180,5180,5180,2
20250331,115700,225553990,5160,5160,5160,5160,0
20250331,115600,225553990,5160,5170,5170,5160,12
20250331,115500,225492050,5160,5160,5160,5160,0
20250331,115400,225492050,5160,5160,5160,5160,0
20250331,115300,225492050,5160,5170,5170,5160,20
20250331,115200,225388750,5170,5170,5170,5170,0
20250331,115100,225388750,5170,5170,5170,5170,0
20250331,115000,225388750,5170,5170,5170,5170,7
20250331,114900,225352560,5170,5170,5170,5170,0
20250331,114800,225352560,5170,5170,5170,5170,0
20250331,114700,225352560,5170,5160,5170,5160,27
20250331,114600,225213060,5160,5160,5160,5160,0
20250331,114500,225213060,5160,5160,5160,5160,1
20250331,114400,225207900,5180,5180,5180,5180,0
20250331,114300,225207900,5180,5180,5180,5180,0
20250331,114200,225207900,5180,5160,5180,5160,1521
20250331,114100,217343520,5150,5150,5150,5150,0
20250331,114000,217343520,5150,5150,5150,5150,101
20250331,113900,216823370,5170,5170,5170,5170,5
20250331,113800,216797520,5160,5160,5160,5160,13
20250331,113700,216730440,5150,5150,5150,5150,0
20250331,113600,216730440,5150,5150,5150,5150,306
20250331,113500,215154540,5160,5160,5160,5160,1043
20250331,113400,209772660,5160,5160,5160,5160,0
20250331,113300,209772660,5160,5160,5160,5160,0
20250331,113200,209772660,5160,5160,5160,5160,100
20250331,113100,209256660,5160,5160,5160,5160,0
20250331,113000,209256660,5160,5160,5160,5160,560
20250331,112900,206367060,5170,5170,5170,5170,0
20250331,112800,206367060,5170,5170,5170,5170,0
20250331,112700,206367060,5170,5170,5170,5170,0
20250331,112600,206367060,5170,5170,5170,5170,0
20250331,112500,206367060,5170,5170,5170,5170,20
20250331,112400,206263660,5170,5170,5170,5170,0
20250331,112300,206263660,5170,5170,5170,5170,0
20250331,112200,206263660,5170,5170,5170,5170,1
20250331,112100,206258490,5170,5170,5170,5170,1020
20250331,112000,200985090,5180,5180,5180,5170,354
20250331,111900,199152170,5180,5180,5180,5180,0
20250331,111800,199152170,5180,5180,5180,5180,0
20250331,111700,199152170,5180,5180,5180,5180,0
20250331,111600,199152170,5180,5180,5180,5180,0
20250331,111500,199152170,5180,5180,5180,5180,400
20250331,111400,197080170,5190,5190,5190,5190,0
20250331,111300,197080170,5190,5190,5190,5190,0
20250331,111200,197080170,5190,5190,5190,5190,1937
20250331,111100,187027140,5190,5190,5190,5190,748
20250331,111000,183145020,5200,5200,5200,5200,41
20250331,110900,182931820,5200,5210,5210,5200,21
20250331,110800,182822560,5210,5210,5210,5210,0
20250331,110700,182822560,5210,5210,5210,5210,0
20250331,110600,182822560,5210,5210,5210,5210,2
20250331,110500,182812140,5200,5200,5200,5200,0
20250331,110400,182812140,5200,5200,5200,5200,0
20250331,110300,182812140,5200,5200,5200,5200,197
20250331,110200,181787740,5200,5200,5200,5200,78
20250331,110100,181382140,5220,5220,5220,5220,0
20250331,110000,181382140,5220,5220,5220,5220,0
20250331,105900,181382140,5220,5220,5220,5220,2
20250331,105800,181371700,5210,5210,5210,5210,2
20250331,105700,181361280,5200,5200,5200,5200,0
20250331,105600,181361280,5200,5200,5200,5200,96
20250331,105500,180862080,5200,5200,5200,5200,250
20250331,105400,179562080,5200,5200,5200,5200,9
20250331,105300,179515280,5220,5210,5220,5200,21
20250331,105200,179405900,5200,5230,5230,5200,9
20250331,105100,179359070,5200,5200,5210,5200,685
20250331,105000,175797040,5240,5240,5240,5240,0
20250331,104900,175797040,5240,5240,5240,5240,74
20250331,104800,175409280,5240,5240,5240,5240,0
20250331,104700,175409280,5240,5240,5240,5240,0
20250331,104600,175409280,5240,5240,5240,5240,0
20250331,104500,175409280,5240,5240,5240,5240,0
20250331,104400,175409280,5240,5240,5240,5240,1
20250331,104300,175404040,5240,5240,5240,5240,0
20250331,104200,175404040,5240,5240,5240,5240,77
20250331,104100,175000560,5240,5240,5240,5240,30
20250331,104000,174843360,5240,5240,5240,5240,10
20250331,103900,174790960,5200,5230,5230,5200,416
20250331,103800,172615340,5200,5190,5220,5190,1913
20250331,103700,162677710,5190,5200,5200,5190,202
20250331,103600,161629100,5200,5220,5220,5190,2288
20250331,103500,149730960,5230,5230,5230,5230,0
20250331,103400,149730960,5230,5230,5230,5230,3
20250331,103300,149715270,5230,5230,5230,5230,3
20250331,103200,149699580,5230,5230,5230,5230,10
20250331,103100,149647280,5240,5240,5240,5240,0
20250331,103000,149647280,5240,5240,5240,5240,51
20250331,102900,149380040,5240,5240,5240,5240,0
20250331,102800,149380040,5240,5240,5240,5240,0
20250331,102700,149380040,5240,5240,5240,5240,3
20250331,102600,149364320,5240,5240,5240,5240,20
20250331,102500,149259520,5260,5260,5260,5260,0
20250331,102400,149259520,5260,5260,5260,5260,0
20250331,102300,149259520,5260,5260,5260,5260,0
20250331,102200,149259520,5260,5260,5260,5260,0
20250331,102100,149259520,5260,5260,5260,5260,0
20250331,102000,149259520,5260,5260,5260,5260,2
20250331,101900,149249000,5260,5260,5260,5260,104
20250331,101800,148701960,5260,5260,5260,5260,0
20250331,101700,148701960,5260,5260,5260,5260,9
20250331,101600,148654620,5250,5230,5250,5230,4
20250331,101500,148633660,5230,5230,5230,5230,0
20250331,101400,148633660,5230,5230,5230,5230,2
20250331,101300,148623200,5230,5230,5230,5230,0
20250331,101200,148623200,5230,5230,5230,5230,150
20250331,101100,147838700,5230,5220,5230,5220,202
20250331,101000,146784240,5220,5230,5230,5220,202
20250331,100900,145729780,5220,5220,5220,5220,1
20250331,100800,145724560,5220,5250,5250,5220,185
20250331,100700,144757120,5250,5250,5250,5250,58
20250331,100600,144452620,5250,5250,5250,5250,2
20250331,100500,144442120,5240,5240,5240,5240,200
20250331,100400,143394120,5240,5250,5250,5240,1186
20250331,100300,137167980,5240,5240,5240,5240,29
20250331,100200,137016020,5230,5230,5230,5230,101
20250331,100100,136487790,5220,5230,5230,5220,506
20250331,100000,133846440,5230,5220,5230,5220,53
20250331,095900,133569630,5220,5220,5220,5220,0
20250331,095800,133569630,5220,5220,5220,5220,0
20250331,095700,133569630,5220,5220,5220,5220,87
20250331,095600,133115490,5230,5230,5230,5230,100
20250331,095500,132592490,5240,5240,5240,5240,0
20250331,095400,132592490,5240,5240,5240,5240,0
20250331,095300,132592490,5240,5240,5240,5240,38
20250331,095200,132393370,5240,5240,5240,5240,2
20250331,095100,132382890,5240,5220,5240,5220,79
20250331,095000,131970470,5220,5220,5220,5220,6
20250331,094900,131939150,5220,5210,5220,5210,203
20250331,094800,130881490,5210,5210,5210,5210,32
20250331,094700,130714770,5200,5200,5210,5200,194
20250331,094600,129705950,5220,5220,5220,5220,0
20250331,094500,129705950,5220,5220,5220,5220,2
20250331,094400,129695510,5210,5180,5210,5180,726
20250331,094300,125915170,5180,5180,5180,5180,0
20250331,094200,125915170,5180,5180,5180,5180,29
20250331,094100,125764950,5180,5180,5180,5180,89
20250331,094000,125303930,5180,5170,5180,5160,406
20250331,093900,123208760,5160,5170,5170,5150,38
20250331,093800,123012820,5160,5160,5160,5160,100
20250331,093700,122496820,5160,5160,5160,5160,176
20250331,093600,121588660,5190,5160,5190,5160,98
20250331,093500,121080730,5160,5160,5160,5160,1
20250331,093400,121075570,5160,5160,5160,5160,0
20250331,093300,121075570,5160,5170,5170,5160,831
20250331,093200,116787510,5180,5180,5180,5180,87
20250331,093100,116336850,5210,5210,5210,5210,0
20250331,093000,116336850,5210,5210,5210,5210,1
20250331,092900,116331640,5160,5160,5160,5160,110
20250331,092800,115764040,5150,5150,5150,5150,1002
20250331,092700,110603740,5120,5120,5120,5120,0
20250331,092600,110603740,5120,5120,5120,5120,0
20250331,092500,110603740,5120,5120,5120,5120,0
20250331,092400,110603740,5120,5120,5120,5120,2515
20250331,092300,97726940,5120,5110,5120,5110,2198
20250331,092200,86486850,5100,5110,5110,5090,3148
20250331,092100,70425000,5120,5120,5120,5120,50
20250331,092000,70169000,5120,5120,5120,5120,67
20250331,091900,69825960,5120,5130,5130,5120,589
20250331,091800,66809280,5150,5150,5150,5150,40
20250331,091700,66603280,5150,5130,5150,5130,630
20250331,091600,63370180,5130,5130,5130,5130,40
20250331,091500,63164980,5130,5150,5150,5130,403
20250331,091400,61091650,5150,5170,5170,5140,1059
20250331,091300,55626240,5170,5170,5170,5170,0
20250331,091200,55626240,5170,5170,5170,5160,832
20250331,091100,51325770,5180,5180,5180,5180,100
20250331,091000,50807770,5180,5190,5190,5180,73
20250331,090900,50429030,5180,5180,5180,5180,0
20250331,090800,50429030,5180,5180,5180,5180,1286
20250331,090700,43767550,5190,5190,5190,5170,320
20250331,090600,42110510,5210,5210,5210,5210,20
20250331,090500,42006310,5170,5190,5190,5170,188
20250331,090400,41032150,5170,5200,5200,5170,352
20250331,090300,39201780,5150,5200,5270,5150,1167
20250331,090200,33162410,5180,5200,5280,5180,981
20250331,090100,28058550,5200,5160,5220,5160,603
20250331,090000,24934150,5150,5090,5220,5080,4893