KissMeData/000950/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190300,18982970,18980,18980,18980,18980,3
20250331,190200,18982970,18980,18980,18980,18980,0
20250331,190100,18982970,18980,18980,18980,18980,0
20250331,190000,18982970,18980,18980,18980,18980,0
20250331,185900,18982970,18980,18980,18980,18980,0
20250331,185800,18982970,18980,18980,18980,18980,0
20250331,185700,18982970,18980,18980,18980,18980,0
20250331,185600,18982970,18980,18980,18980,18980,0
20250331,185500,18982970,18980,18980,18980,18980,0
20250331,185400,18982970,18980,18980,18980,18980,0
20250331,185300,18982970,18980,18980,18980,18980,0
20250331,185200,18982970,18980,18980,18980,18980,0
20250331,185100,18982970,18980,18980,18980,18980,0
20250331,185000,18982970,18980,18980,18980,18980,0
20250331,184900,18982970,18980,18980,18980,18980,0
20250331,184800,18982970,18980,18980,18980,18980,0
20250331,184700,18982970,18980,18980,18980,18980,0
20250331,184600,18982970,18980,18980,18980,18980,0
20250331,184500,18982970,18980,18980,18980,18980,0
20250331,184400,18982970,18980,18980,18980,18980,0
20250331,184300,18982970,18980,18980,18980,18980,0
20250331,184200,18982970,18980,18980,18980,18980,0
20250331,184100,18982970,18980,18980,18980,18980,0
20250331,184000,18982970,18980,18980,18980,18980,0
20250331,183900,18982970,18980,18980,18980,18980,0
20250331,183800,18982970,18980,18980,18980,18980,0
20250331,183700,18982970,18980,18980,18980,18980,0
20250331,183600,18982970,18980,18980,18980,18980,0
20250331,183500,18982970,18980,18980,18980,18980,0
20250331,183400,18982970,18980,18980,18980,18980,0
20250331,183300,18982970,18980,18980,18980,18980,3
20250331,183200,18982970,18980,18980,18980,18980,0
20250331,183100,18982970,18980,18980,18980,18980,0
20250331,183000,18982970,18980,18980,18980,18980,0
20250331,182900,18982970,18980,18980,18980,18980,0
20250331,182800,18982970,18980,18980,18980,18980,0
20250331,182700,18982970,18980,18980,18980,18980,0
20250331,182600,18982970,18980,18980,18980,18980,0
20250331,182500,18982970,18980,18980,18980,18980,0
20250331,182400,18982970,18980,18980,18980,18980,0
20250331,182300,18982970,18980,18980,18980,18980,0
20250331,182200,18982970,18980,18980,18980,18980,0
20250331,182100,18982970,18980,18980,18980,18980,0
20250331,182000,18982970,18980,18980,18980,18980,0
20250331,181900,18982970,18980,18980,18980,18980,0
20250331,181800,18982970,18980,18980,18980,18980,0
20250331,181700,18982970,18980,18980,18980,18980,0
20250331,181600,18982970,18980,18980,18980,18980,0
20250331,181500,18982970,18980,18980,18980,18980,0
20250331,181400,18982970,18980,18980,18980,18980,0
20250331,181300,18982970,18980,18980,18980,18980,0
20250331,181200,18982970,18980,18980,18980,18980,0
20250331,181100,18982970,18980,18980,18980,18980,0
20250331,181000,18982970,18980,18980,18980,18980,0
20250331,180900,18982970,18980,18980,18980,18980,0
20250331,180800,18982970,18980,18980,18980,18980,0
20250331,180700,18982970,18980,18980,18980,18980,0
20250331,180600,18982970,18980,18980,18980,18980,0
20250331,180500,18982970,18980,18980,18980,18980,0
20250331,180400,18982970,18980,18980,18980,18980,0
20250331,180300,18982970,18980,18980,18980,18980,3
20250331,180200,18982970,18980,18980,18980,18980,0
20250331,180100,18982970,18980,18980,18980,18980,0
20250331,180000,18982970,18980,18980,18980,18980,0
20250331,175900,18982970,18980,18980,18980,18980,0
20250331,175800,18982970,18980,18980,18980,18980,0
20250331,175700,18982970,18980,18980,18980,18980,0
20250331,175600,18982970,18980,18980,18980,18980,0
20250331,175500,18982970,18980,18980,18980,18980,0
20250331,175400,18982970,18980,18980,18980,18980,0
20250331,175300,18982970,18980,18980,18980,18980,0
20250331,175200,18982970,18980,18980,18980,18980,0
20250331,175100,18982970,18980,18980,18980,18980,0
20250331,175000,18982970,18980,18980,18980,18980,0
20250331,174900,18982970,18980,18980,18980,18980,0
20250331,174800,18982970,18980,18980,18980,18980,0
20250331,174700,18982970,18980,18980,18980,18980,0
20250331,174600,18982970,18980,18980,18980,18980,0
20250331,174500,18982970,18980,18980,18980,18980,0
20250331,174400,18982970,18980,18980,18980,18980,0
20250331,174300,18982970,18980,18980,18980,18980,0
20250331,174200,18982970,18980,18980,18980,18980,0
20250331,174100,18982970,18980,18980,18980,18980,0
20250331,174000,18982970,18980,18980,18980,18980,0
20250331,173900,18982970,18980,18980,18980,18980,0
20250331,173800,18982970,18980,18980,18980,18980,0
20250331,173700,18982970,18980,18980,18980,18980,0
20250331,173600,18982970,18980,18980,18980,18980,0
20250331,173500,18982970,18980,18980,18980,18980,0
20250331,173400,18982970,18980,18980,18980,18980,0
20250331,173300,18982970,18980,18980,18980,18980,3
20250331,173200,18982970,18980,18980,18980,18980,0
20250331,173100,18982970,18980,18980,18980,18980,0
20250331,173000,18982970,18980,18980,18980,18980,0
20250331,172900,18982970,18980,18980,18980,18980,0
20250331,172800,18982970,18980,18980,18980,18980,0
20250331,172700,18982970,18980,18980,18980,18980,0
20250331,172600,18982970,18980,18980,18980,18980,0
20250331,172500,18982970,18980,18980,18980,18980,0
20250331,172400,18982970,18980,18980,18980,18980,0
20250331,172300,18982970,18980,18980,18980,18980,0
20250331,172200,18982970,18980,18980,18980,18980,0
20250331,172100,18982970,18980,18980,18980,18980,0
20250331,172000,18982970,18980,18980,18980,18980,0
20250331,171900,18982970,18980,18980,18980,18980,0
20250331,171800,18982970,18980,18980,18980,18980,0
20250331,171700,18982970,18980,18980,18980,18980,0
20250331,171600,18982970,18980,18980,18980,18980,0
20250331,171500,18982970,18980,18980,18980,18980,0
20250331,171400,18982970,18980,18980,18980,18980,0
20250331,171300,18982970,18980,18980,18980,18980,0
20250331,171200,18982970,18980,18980,18980,18980,0
20250331,171100,18982970,18980,18980,18980,18980,0
20250331,171000,18982970,18980,18980,18980,18980,0
20250331,170900,18982970,18980,18980,18980,18980,0
20250331,170800,18982970,18980,18980,18980,18980,0
20250331,170700,18982970,18980,18980,18980,18980,0
20250331,170600,18982970,18980,18980,18980,18980,0
20250331,170500,18982970,18980,18980,18980,18980,0
20250331,170400,18982970,18980,18980,18980,18980,0
20250331,170300,18982970,18980,18980,18980,18980,3
20250331,170200,18982970,18980,18980,18980,18980,0
20250331,170100,18982970,18980,18980,18980,18980,0
20250331,170000,18982970,18980,18980,18980,18980,0
20250331,165900,18982970,18980,18980,18980,18980,0
20250331,165800,18982970,18980,18980,18980,18980,0
20250331,165700,18982970,18980,18980,18980,18980,0
20250331,165600,18982970,18980,18980,18980,18980,0
20250331,165500,18982970,18980,18980,18980,18980,0
20250331,165400,18982970,18980,18980,18980,18980,0
20250331,165300,18982970,18980,18980,18980,18980,0
20250331,165200,18982970,18980,18980,18980,18980,0
20250331,165100,18982970,18980,18980,18980,18980,0
20250331,165000,18982970,18980,18980,18980,18980,0
20250331,164900,18982970,18980,18980,18980,18980,0
20250331,164800,18982970,18980,18980,18980,18980,0
20250331,164700,18982970,18980,18980,18980,18980,0
20250331,164600,18982970,18980,18980,18980,18980,0
20250331,164500,18982970,18980,18980,18980,18980,0
20250331,164400,18982970,18980,18980,18980,18980,0
20250331,164300,18982970,18980,18980,18980,18980,0
20250331,164200,18982970,18980,18980,18980,18980,0
20250331,164100,18982970,18980,18980,18980,18980,0
20250331,164000,18982970,18980,18980,18980,18980,0
20250331,163900,18982970,18980,18980,18980,18980,0
20250331,163800,18982970,18980,18980,18980,18980,0
20250331,163700,18982970,18980,18980,18980,18980,0
20250331,163600,18982970,18980,18980,18980,18980,0
20250331,163500,18982970,18980,18980,18980,18980,0
20250331,163400,18982970,18980,18980,18980,18980,0
20250331,163300,18982970,18980,18980,18980,18980,3
20250331,163200,18982970,18980,18980,18980,18980,0
20250331,163100,18982970,18980,18980,18980,18980,0
20250331,163000,18982970,18980,18980,18980,18980,0
20250331,162900,18982970,18980,18980,18980,18980,0
20250331,162800,18982970,18980,18980,18980,18980,0
20250331,162700,18982970,18980,18980,18980,18980,0
20250331,162600,18982970,18980,18980,18980,18980,0
20250331,162500,18982970,18980,18980,18980,18980,0
20250331,162400,18982970,18980,18980,18980,18980,0
20250331,162300,18982970,18980,18980,18980,18980,0
20250331,162200,18982970,18980,18980,18980,18980,0
20250331,162100,18982970,18980,18980,18980,18980,0
20250331,162000,18982970,18980,18980,18980,18980,0
20250331,161900,18982970,18980,18980,18980,18980,0
20250331,161800,18982970,18980,18980,18980,18980,0
20250331,161700,18982970,18980,18980,18980,18980,0
20250331,161600,18982970,18980,18980,18980,18980,0
20250331,161500,18982970,18980,18980,18980,18980,0
20250331,161400,18982970,18980,18980,18980,18980,0
20250331,161300,18982970,18980,18980,18980,18980,0
20250331,161200,18982970,18980,18980,18980,18980,0
20250331,161100,18982970,18980,18980,18980,18980,0
20250331,161000,18982970,18980,18980,18980,18980,0
20250331,160900,18982970,18980,18980,18980,18980,0
20250331,160800,18982970,18980,18980,18980,18980,0
20250331,160700,18982970,18980,18980,18980,18980,0
20250331,160600,18982970,18980,18980,18980,18980,0
20250331,160500,18982970,18980,18980,18980,18980,0
20250331,160400,18982970,18980,18980,18980,18980,0
20250331,160300,18982970,18980,18980,18980,18980,3
20250331,160200,18982970,18980,18980,18980,18980,0
20250331,160100,18982970,18980,18980,18980,18980,0
20250331,160000,18982970,18980,18980,18980,18980,0
20250331,155900,18982970,18980,18980,18980,18980,0
20250331,155800,18982970,18980,18980,18980,18980,0
20250331,155700,18982970,18980,18980,18980,18980,0
20250331,155600,18982970,18980,18980,18980,18980,0
20250331,155500,18982970,18980,18980,18980,18980,0
20250331,155400,18982970,18980,18980,18980,18980,0
20250331,155300,18982970,18980,18980,18980,18980,0
20250331,155200,18982970,18980,18980,18980,18980,0
20250331,155100,18982970,18980,18980,18980,18980,0
20250331,155000,18982970,18980,18980,18980,18980,0
20250331,154900,18982970,18980,18980,18980,18980,0
20250331,154800,18982970,18980,18980,18980,18980,0
20250331,154700,18982970,18980,18980,18980,18980,0
20250331,154600,18982970,18980,18980,18980,18980,0
20250331,154500,18982970,18980,18980,18980,18980,0
20250331,154400,18982970,18980,18980,18980,18980,0
20250331,154300,18982970,18980,18980,18980,18980,0
20250331,154200,18982970,18980,18980,18980,18980,0
20250331,154100,18982970,18980,18980,18980,18980,0
20250331,154000,18982970,18980,18980,18980,18980,0
20250331,153900,18982970,18980,18980,18980,18980,0
20250331,153800,18982970,18980,18980,18980,18980,0
20250331,153700,18982970,18980,18980,18980,18980,0
20250331,153600,18982970,18980,18980,18980,18980,0
20250331,153500,18982970,18980,18980,18980,18980,0
20250331,153400,18982970,18980,18980,18980,18980,0
20250331,153300,18982970,18980,18980,18980,18980,3
20250331,153200,18982970,18980,18980,18980,18980,0
20250331,153100,18982970,18980,18980,18980,18980,0
20250331,153000,18982970,18980,18980,18980,18980,3
20250331,152900,18926030,19000,19000,19000,19000,0
20250331,152800,18926030,19000,19000,19000,19000,0
20250331,152700,18926030,19000,19000,19000,19000,0
20250331,152600,18926030,19000,19000,19000,19000,0
20250331,152500,18926030,19000,19000,19000,19000,0
20250331,152400,18926030,19000,19000,19000,19000,0
20250331,152300,18926030,19000,19000,19000,19000,0
20250331,152200,18926030,19000,19000,19000,19000,0
20250331,152100,18926030,19000,19000,19000,19000,0
20250331,152000,18926030,19000,19000,19000,19000,0
20250331,151900,18926030,19000,19000,19000,19000,0
20250331,151800,18926030,19000,19000,19000,19000,0
20250331,151700,18926030,19000,19000,19000,19000,0
20250331,151600,18926030,19000,19000,19000,19000,0
20250331,151500,18926030,19000,19000,19000,19000,0
20250331,151400,18926030,19000,19000,19000,19000,0
20250331,151300,18926030,19000,19000,19000,19000,0
20250331,151200,18926030,19000,19000,19000,19000,0
20250331,151100,18926030,19000,19000,19000,19000,0
20250331,151000,18926030,19000,19000,19000,19000,0
20250331,150900,18926030,19000,19000,19000,19000,0
20250331,150800,18926030,19000,19000,19000,19000,0
20250331,150700,18926030,19000,19000,19000,19000,0
20250331,150600,18926030,19000,19000,19000,19000,0
20250331,150500,18926030,19000,19000,19000,19000,0
20250331,150400,18926030,19000,19000,19000,19000,0
20250331,150300,18926030,19000,19000,19000,19000,0
20250331,150200,18926030,19000,19000,19000,19000,0
20250331,150100,18926030,19000,19000,19000,19000,0
20250331,150000,18926030,19000,19000,19000,19000,0
20250331,145900,18926030,19000,19000,19000,19000,0
20250331,145800,18926030,19000,19000,19000,19000,0
20250331,145700,18926030,19000,19000,19000,19000,0
20250331,145600,18926030,19000,19000,19000,19000,0
20250331,145500,18926030,19000,19000,19000,19000,0
20250331,145400,18926030,19000,19000,19000,19000,0
20250331,145300,18926030,19000,19000,19000,19000,0
20250331,145200,18926030,19000,19000,19000,19000,0
20250331,145100,18926030,19000,19000,19000,19000,0
20250331,145000,18926030,19000,19000,19000,19000,0
20250331,144900,18926030,19000,19000,19000,19000,0
20250331,144800,18926030,19000,19000,19000,19000,0
20250331,144700,18926030,19000,19000,19000,19000,0
20250331,144600,18926030,19000,19000,19000,19000,0
20250331,144500,18926030,19000,19000,19000,19000,0
20250331,144400,18926030,19000,19000,19000,19000,0
20250331,144300,18926030,19000,19000,19000,19000,0
20250331,144200,18926030,19000,19000,19000,19000,0
20250331,144100,18926030,19000,19000,19000,19000,0
20250331,144000,18926030,19000,19000,19000,19000,0
20250331,143900,18926030,19000,19000,19000,19000,0
20250331,143800,18926030,19000,19000,19000,19000,0
20250331,143700,18926030,19000,19000,19000,19000,0
20250331,143600,18926030,19000,19000,19000,19000,0
20250331,143500,18926030,19000,19000,19000,19000,0
20250331,143400,18926030,19000,19000,19000,19000,3
20250331,143300,18869030,19000,19000,19000,19000,0
20250331,143200,18869030,19000,19000,19000,19000,0
20250331,143100,18869030,19000,19000,19000,19000,0
20250331,143000,18869030,19000,19000,19000,19000,0
20250331,142900,18869030,19000,19000,19000,19000,55
20250331,142800,17824030,19000,19000,19000,19000,2
20250331,142700,17786030,19000,19000,19000,19000,0
20250331,142600,17786030,19000,19000,19000,19000,0
20250331,142500,17786030,19000,19000,19000,19000,0
20250331,142400,17786030,19000,19000,19000,19000,0
20250331,142300,17786030,19000,19000,19000,19000,0
20250331,142200,17786030,19000,19000,19000,19000,0
20250331,142100,17786030,19000,19000,19000,19000,0
20250331,142000,17786030,19000,19000,19000,19000,0
20250331,141900,17786030,19000,19000,19000,19000,0
20250331,141800,17786030,19000,19000,19000,19000,0
20250331,141700,17786030,19000,19000,19000,19000,0
20250331,141600,17786030,19000,19000,19000,19000,0
20250331,141500,17786030,19000,19000,19000,19000,0
20250331,141400,17786030,19000,19000,19000,19000,0
20250331,141300,17786030,19000,19000,19000,19000,0
20250331,141200,17786030,19000,19000,19000,19000,0
20250331,141100,17786030,19000,19000,19000,19000,0
20250331,141000,17786030,19000,19000,19000,19000,0
20250331,140900,17786030,19000,19000,19000,19000,0
20250331,140800,17786030,19000,19000,19000,19000,6
20250331,140700,17672030,19000,19000,19000,19000,0
20250331,140600,17672030,19000,19000,19000,19000,0
20250331,140500,17672030,19000,19000,19000,19000,1
20250331,140400,17653030,19000,19000,19000,19000,0
20250331,140300,17653030,19000,19000,19000,19000,0
20250331,140200,17653030,19000,19000,19000,19000,0
20250331,140100,17653030,19000,19000,19000,19000,0
20250331,140000,17653030,19000,19000,19000,19000,0
20250331,135900,17653030,19000,19000,19000,19000,0
20250331,135800,17653030,19000,19000,19000,19000,0
20250331,135700,17653030,19000,19000,19000,19000,0
20250331,135600,17653030,19000,19000,19000,19000,0
20250331,135500,17653030,19000,19000,19000,19000,0
20250331,135400,17653030,19000,19000,19000,19000,0
20250331,135300,17653030,19000,19000,19000,19000,0
20250331,135200,17653030,19000,19000,19000,19000,0
20250331,135100,17653030,19000,19000,19000,19000,0
20250331,135000,17653030,19000,19000,19000,19000,0
20250331,134900,17653030,19000,19000,19000,19000,0
20250331,134800,17653030,19000,19000,19000,19000,0
20250331,134700,17653030,19000,19000,19000,19000,0
20250331,134600,17653030,19000,19000,19000,19000,0
20250331,134500,17653030,19000,19000,19000,19000,0
20250331,134400,17653030,19000,19010,19010,19000,53
20250331,134300,16645860,19020,19020,19020,19020,0
20250331,134200,16645860,19020,19020,19020,19020,0
20250331,134100,16645860,19020,19020,19020,19020,0
20250331,134000,16645860,19020,19030,19030,19020,580
20250331,133900,5609460,19030,19030,19030,19030,0
20250331,133800,5609460,19030,19030,19030,19030,0
20250331,133700,5609460,19030,19030,19030,19030,0
20250331,133600,5609460,19030,19030,19030,19030,0
20250331,133500,5609460,19030,19030,19030,19030,0
20250331,133400,5609460,19030,19030,19030,19030,0
20250331,133300,5609460,19030,19030,19030,19030,0
20250331,133200,5609460,19030,19030,19030,19030,6
20250331,133100,5495280,19030,19030,19030,19030,0
20250331,133000,5495280,19030,19030,19030,19030,0
20250331,132900,5495280,19030,19030,19030,19030,0
20250331,132800,5495280,19030,19030,19030,19030,0
20250331,132700,5495280,19030,19030,19030,19030,0
20250331,132600,5495280,19030,19030,19030,19030,0
20250331,132500,5495280,19030,19030,19030,19030,0
20250331,132400,5495280,19030,19030,19030,19030,0
20250331,132300,5495280,19030,19030,19030,19030,0
20250331,132200,5495280,19030,19030,19030,19030,0
20250331,132100,5495280,19030,19030,19030,19030,0
20250331,132000,5495280,19030,19030,19030,19030,0
20250331,131900,5495280,19030,19030,19030,19030,0
20250331,131800,5495280,19030,19030,19030,19030,0
20250331,131700,5495280,19030,19030,19030,19030,0
20250331,131600,5495280,19030,19030,19030,19030,0
20250331,131500,5495280,19030,19030,19030,19030,0
20250331,131400,5495280,19030,19030,19030,19030,0
20250331,131300,5495280,19030,19030,19030,19030,0
20250331,131200,5495280,19030,19030,19030,19030,0
20250331,131100,5495280,19030,19030,19030,19030,0
20250331,131000,5495280,19030,19030,19030,19030,0
20250331,130900,5495280,19030,19030,19030,19030,0
20250331,130800,5495280,19030,19030,19030,19030,0
20250331,130700,5495280,19030,19030,19030,19030,0
20250331,130600,5495280,19030,19030,19030,19030,0
20250331,130500,5495280,19030,19030,19030,19030,0
20250331,130400,5495280,19030,19030,19030,19030,0
20250331,130300,5495280,19030,19030,19030,19030,13
20250331,130200,5247890,19030,19030,19030,19030,0
20250331,130100,5247890,19030,19030,19030,19030,0
20250331,130000,5247890,19030,19030,19030,19030,0
20250331,125900,5247890,19030,19030,19030,19030,0
20250331,125800,5247890,19030,19030,19030,19030,0
20250331,125700,5247890,19030,19030,19030,19030,0
20250331,125600,5247890,19030,19030,19030,19030,0
20250331,125500,5247890,19030,19030,19030,19030,0
20250331,125400,5247890,19030,19030,19030,19030,0
20250331,125300,5247890,19030,19030,19030,19030,0
20250331,125200,5247890,19030,19030,19030,19030,0
20250331,125100,5247890,19030,19030,19030,19030,0
20250331,125000,5247890,19030,19030,19030,19030,0
20250331,124900,5247890,19030,19030,19030,19030,0
20250331,124800,5247890,19030,19030,19030,19030,0
20250331,124700,5247890,19030,19030,19030,19030,0
20250331,124600,5247890,19030,19030,19030,19030,0
20250331,124500,5247890,19030,19030,19030,19030,0
20250331,124400,5247890,19030,19030,19030,19030,0
20250331,124300,5247890,19030,19030,19030,19030,0
20250331,124200,5247890,19030,19030,19030,19030,0
20250331,124100,5247890,19030,19030,19030,19030,0
20250331,124000,5247890,19030,19030,19030,19030,0
20250331,123900,5247890,19030,19030,19030,19030,0
20250331,123800,5247890,19030,19030,19030,19030,0
20250331,123700,5247890,19030,19030,19030,19030,0
20250331,123600,5247890,19030,19030,19030,19030,0
20250331,123500,5247890,19030,19030,19030,19030,0
20250331,123400,5247890,19030,19030,19030,19030,0
20250331,123300,5247890,19030,19030,19030,19030,0
20250331,123200,5247890,19030,19030,19030,19030,0
20250331,123100,5247890,19030,19030,19030,19030,0
20250331,123000,5247890,19030,19030,19030,19030,0
20250331,122900,5247890,19030,19030,19030,19030,0
20250331,122800,5247890,19030,19030,19030,19030,0
20250331,122700,5247890,19030,19030,19030,19030,0
20250331,122600,5247890,19030,19030,19030,19030,0
20250331,122500,5247890,19030,19030,19030,19030,0
20250331,122400,5247890,19030,19030,19030,19030,0
20250331,122300,5247890,19030,19030,19030,19030,0
20250331,122200,5247890,19030,19030,19030,19030,0
20250331,122100,5247890,19030,19030,19030,19030,0
20250331,122000,5247890,19030,19030,19030,19030,0
20250331,121900,5247890,19030,19030,19030,19030,0
20250331,121800,5247890,19030,19030,19030,19030,0
20250331,121700,5247890,19030,19030,19030,19030,0
20250331,121600,5247890,19030,19030,19030,19030,0
20250331,121500,5247890,19030,19030,19030,19030,0
20250331,121400,5247890,19030,19030,19030,19030,0
20250331,121300,5247890,19030,19030,19030,19030,0
20250331,121200,5247890,19030,19030,19030,19030,0
20250331,121100,5247890,19030,19030,19030,19030,0
20250331,121000,5247890,19030,19030,19030,19030,0
20250331,120900,5247890,19030,19030,19030,19030,0
20250331,120800,5247890,19030,19030,19030,19030,0
20250331,120700,5247890,19030,19030,19030,19030,0
20250331,120600,5247890,19030,19030,19030,19030,0
20250331,120500,5247890,19030,19030,19030,19030,0
20250331,120400,5247890,19030,19030,19030,19030,0
20250331,120300,5247890,19030,19030,19030,19030,0
20250331,120200,5247890,19030,19030,19030,19030,0
20250331,120100,5247890,19030,19030,19030,19030,0
20250331,120000,5247890,19030,19030,19030,19030,0
20250331,115900,5247890,19030,19030,19030,19030,0
20250331,115800,5247890,19030,19030,19030,19030,0
20250331,115700,5247890,19030,19030,19030,19030,0
20250331,115600,5247890,19030,19030,19030,19030,0
20250331,115500,5247890,19030,19030,19030,19030,0
20250331,115400,5247890,19030,19030,19030,19030,0
20250331,115300,5247890,19030,19030,19030,19030,0
20250331,115200,5247890,19030,19030,19030,19030,0
20250331,115100,5247890,19030,19030,19030,19030,0
20250331,115000,5247890,19030,19030,19030,19030,0
20250331,114900,5247890,19030,19030,19030,19030,0
20250331,114800,5247890,19030,19030,19030,19030,0
20250331,114700,5247890,19030,19030,19030,19030,0
20250331,114600,5247890,19030,19030,19030,19030,0
20250331,114500,5247890,19030,19030,19030,19030,0
20250331,114400,5247890,19030,19030,19030,19030,0
20250331,114300,5247890,19030,19030,19030,19030,0
20250331,114200,5247890,19030,19030,19030,19030,0
20250331,114100,5247890,19030,19030,19030,19030,0
20250331,114000,5247890,19030,19030,19030,19030,0
20250331,113900,5247890,19030,19030,19030,19030,0
20250331,113800,5247890,19030,19030,19030,19030,11
20250331,113700,5038560,19110,19110,19110,19110,0
20250331,113600,5038560,19110,19110,19110,19110,0
20250331,113500,5038560,19110,19110,19110,19110,0
20250331,113400,5038560,19110,19110,19110,19110,0
20250331,113300,5038560,19110,19110,19110,19110,0
20250331,113200,5038560,19110,19110,19110,19110,0
20250331,113100,5038560,19110,19110,19110,19110,2
20250331,113000,5000340,19110,19110,19110,19110,2
20250331,112900,4962120,19130,19130,19130,19130,0
20250331,112800,4962120,19130,19130,19130,19130,0
20250331,112700,4962120,19130,19130,19130,19130,0
20250331,112600,4962120,19130,19130,19130,19130,0
20250331,112500,4962120,19130,19130,19130,19130,0
20250331,112400,4962120,19130,19130,19130,19130,0
20250331,112300,4962120,19130,19130,19130,19130,0
20250331,112200,4962120,19130,19130,19130,19130,0
20250331,112100,4962120,19130,19130,19130,19130,0
20250331,112000,4962120,19130,19130,19130,19130,0
20250331,111900,4962120,19130,19130,19130,19130,0
20250331,111800,4962120,19130,19130,19130,19130,0
20250331,111700,4962120,19130,19130,19130,19130,0
20250331,111600,4962120,19130,19130,19130,19130,0
20250331,111500,4962120,19130,19130,19130,19130,0
20250331,111400,4962120,19130,19130,19130,19130,0
20250331,111300,4962120,19130,19130,19130,19130,0
20250331,111200,4962120,19130,19130,19130,19130,0
20250331,111100,4962120,19130,19130,19130,19130,0
20250331,111000,4962120,19130,19130,19130,19130,0
20250331,110900,4962120,19130,19130,19130,19130,0
20250331,110800,4962120,19130,19130,19130,19130,0
20250331,110700,4962120,19130,19130,19130,19130,0
20250331,110600,4962120,19130,19130,19130,19130,0
20250331,110500,4962120,19130,19130,19130,19130,0
20250331,110400,4962120,19130,19130,19130,19130,0
20250331,110300,4962120,19130,19130,19130,19130,0
20250331,110200,4962120,19130,19130,19130,19130,0
20250331,110100,4962120,19130,19130,19130,19130,0
20250331,110000,4962120,19130,19130,19130,19130,0
20250331,105900,4962120,19130,19130,19130,19130,0
20250331,105800,4962120,19130,19130,19130,19130,0
20250331,105700,4962120,19130,19130,19130,19130,0
20250331,105600,4962120,19130,19130,19130,19130,0
20250331,105500,4962120,19130,19130,19130,19130,0
20250331,105400,4962120,19130,19130,19130,19130,0
20250331,105300,4962120,19130,19130,19130,19130,0
20250331,105200,4962120,19130,19130,19130,19130,0
20250331,105100,4962120,19130,19130,19130,19130,0
20250331,105000,4962120,19130,19130,19130,19130,0
20250331,104900,4962120,19130,19130,19130,19130,0
20250331,104800,4962120,19130,19130,19130,19130,0
20250331,104700,4962120,19130,19130,19130,19130,0
20250331,104600,4962120,19130,19130,19130,19130,0
20250331,104500,4962120,19130,19130,19130,19130,0
20250331,104400,4962120,19130,19130,19130,19130,0
20250331,104300,4962120,19130,19130,19130,19130,0
20250331,104200,4962120,19130,19130,19130,19130,0
20250331,104100,4962120,19130,19130,19130,19130,0
20250331,104000,4962120,19130,19130,19130,19130,0
20250331,103900,4962120,19130,19130,19130,19130,0
20250331,103800,4962120,19130,19130,19130,19130,0
20250331,103700,4962120,19130,19130,19130,19130,0
20250331,103600,4962120,19130,19130,19130,19130,0
20250331,103500,4962120,19130,19130,19130,19130,0
20250331,103400,4962120,19130,19130,19130,19130,0
20250331,103300,4962120,19130,19130,19130,19130,0
20250331,103200,4962120,19130,19130,19130,19130,0
20250331,103100,4962120,19130,19130,19130,19130,0
20250331,103000,4962120,19130,19130,19130,19130,0
20250331,102900,4962120,19130,19130,19130,19130,0
20250331,102800,4962120,19130,19130,19130,19130,0
20250331,102700,4962120,19130,19130,19130,19130,0
20250331,102600,4962120,19130,19130,19130,19130,0
20250331,102500,4962120,19130,19130,19130,19130,0
20250331,102400,4962120,19130,19130,19130,19130,0
20250331,102300,4962120,19130,19130,19130,19130,0
20250331,102200,4962120,19130,19130,19130,19130,0
20250331,102100,4962120,19130,19130,19130,19130,0
20250331,102000,4962120,19130,19130,19130,19130,0
20250331,101900,4962120,19130,19130,19130,19130,0
20250331,101800,4962120,19130,19130,19130,19130,0
20250331,101700,4962120,19130,19130,19130,19130,0
20250331,101600,4962120,19130,19130,19130,19130,0
20250331,101500,4962120,19130,19130,19130,19130,0
20250331,101400,4962120,19130,19130,19130,19130,0
20250331,101300,4962120,19130,19130,19130,19130,0
20250331,101200,4962120,19130,19130,19130,19130,0
20250331,101100,4962120,19130,19130,19130,19130,0
20250331,101000,4962120,19130,19130,19130,19130,0
20250331,100900,4962120,19130,19130,19130,19130,0
20250331,100800,4962120,19130,19130,19130,19130,0
20250331,100700,4962120,19130,19130,19130,19130,0
20250331,100600,4962120,19130,19130,19130,19130,1
20250331,100500,4942990,19130,19130,19130,19130,0
20250331,100400,4942990,19130,19130,19130,19130,0
20250331,100300,4942990,19130,19130,19130,19130,0
20250331,100200,4942990,19130,19130,19130,19130,0
20250331,100100,4942990,19130,19130,19130,19130,0
20250331,100000,4942990,19130,19130,19130,19130,0
20250331,095900,4942990,19130,19130,19130,19130,0
20250331,095800,4942990,19130,19130,19130,19130,0
20250331,095700,4942990,19130,19130,19130,19130,0
20250331,095600,4942990,19130,19130,19130,19130,0
20250331,095500,4942990,19130,19130,19130,19130,0
20250331,095400,4942990,19130,19130,19130,19130,0
20250331,095300,4942990,19130,19130,19130,19130,0
20250331,095200,4942990,19130,19130,19130,19130,0
20250331,095100,4942990,19130,19130,19130,19130,0
20250331,095000,4942990,19130,19130,19130,19130,1
20250331,094900,4923860,19130,19130,19130,19130,0
20250331,094800,4923860,19130,19130,19130,19130,0
20250331,094700,4923860,19130,19130,19130,19130,0
20250331,094600,4923860,19130,19130,19130,19130,0
20250331,094500,4923860,19130,19130,19130,19130,0
20250331,094400,4923860,19130,19130,19130,19130,0
20250331,094300,4923860,19130,19130,19130,19130,0
20250331,094200,4923860,19130,19130,19130,19130,1
20250331,094100,4904730,19130,19130,19130,19130,0
20250331,094000,4904730,19130,19130,19130,19130,1
20250331,093900,4885600,19010,19010,19010,19010,0
20250331,093800,4885600,19010,19010,19010,19010,0
20250331,093700,4885600,19010,19010,19010,19010,0
20250331,093600,4885600,19010,19010,19010,19010,0
20250331,093500,4885600,19010,19010,19010,19010,0
20250331,093400,4885600,19010,19010,19010,19010,0
20250331,093300,4885600,19010,19010,19010,19010,0
20250331,093200,4885600,19010,19010,19010,19010,0
20250331,093100,4885600,19010,19010,19010,19010,0
20250331,093000,4885600,19010,19010,19010,19010,0
20250331,092900,4885600,19010,19010,19010,19010,0
20250331,092800,4885600,19010,19010,19010,19010,0
20250331,092700,4885600,19010,19010,19010,19010,0
20250331,092600,4885600,19010,19010,19010,19010,0
20250331,092500,4885600,19010,19010,19010,19010,0
20250331,092400,4885600,19010,19010,19010,19010,0
20250331,092300,4885600,19010,19010,19010,19010,0
20250331,092200,4885600,19010,19010,19010,19010,0
20250331,092100,4885600,19010,19010,19010,19010,57
20250331,092000,3802030,19010,19010,19010,19010,0
20250331,091900,3802030,19010,19010,19010,19010,160
20250331,091800,760430,19010,19010,19010,19010,0
20250331,091700,760430,19010,19010,19010,19010,0
20250331,091600,760430,19010,19010,19010,19010,20
20250331,091500,380230,19010,19010,19010,19010,0
20250331,091400,380230,19010,19010,19010,19010,0
20250331,091300,380230,19010,19010,19010,19010,0
20250331,091200,380230,19010,19010,19010,19010,0
20250331,091100,380230,19010,19020,19020,19010,20
20250331,091000,0,19010,19010,19010,19010,0
20250331,090900,0,19010,19010,19010,19010,0
20250331,090800,0,19010,19010,19010,19010,0
20250331,090700,0,19010,19010,19010,19010,0
20250331,090600,0,19010,19010,19010,19010,0
20250331,090500,0,19010,19010,19010,19010,0
20250331,090400,0,19010,19010,19010,19010,0
20250331,090300,0,19010,19010,19010,19010,0
20250331,090200,0,19010,19010,19010,19010,0
20250331,090100,0,19010,19010,19010,19010,0
20250331,090000,0,19010,19010,19010,19010,0