KissMeData/009290/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191700,289741550,5150,5150,5150,5150,12795
20250331,191600,289741550,5150,5150,5150,5150,0
20250331,191500,289741550,5150,5150,5150,5150,0
20250331,191400,289741550,5150,5150,5150,5150,0
20250331,191300,289741550,5150,5150,5150,5150,0
20250331,191200,289741550,5150,5150,5150,5150,0
20250331,191100,289741550,5150,5150,5150,5150,0
20250331,191000,289741550,5150,5150,5150,5150,0
20250331,190900,289741550,5150,5150,5150,5150,0
20250331,190800,289741550,5150,5150,5150,5150,0
20250331,190700,289741550,5150,5150,5150,5150,0
20250331,190600,289741550,5150,5150,5150,5150,0
20250331,190500,289741550,5150,5150,5150,5150,0
20250331,190400,289741550,5150,5150,5150,5150,0
20250331,190300,289741550,5150,5150,5150,5150,0
20250331,190200,289741550,5150,5150,5150,5150,0
20250331,190100,289741550,5150,5150,5150,5150,0
20250331,190000,289741550,5150,5150,5150,5150,0
20250331,185900,289741550,5150,5150,5150,5150,0
20250331,185800,289741550,5150,5150,5150,5150,0
20250331,185700,289741550,5150,5150,5150,5150,0
20250331,185600,289741550,5150,5150,5150,5150,0
20250331,185500,289741550,5150,5150,5150,5150,0
20250331,185400,289741550,5150,5150,5150,5150,0
20250331,185300,289741550,5150,5150,5150,5150,0
20250331,185200,289741550,5150,5150,5150,5150,0
20250331,185100,289741550,5150,5150,5150,5150,0
20250331,185000,289741550,5150,5150,5150,5150,0
20250331,184900,289741550,5150,5150,5150,5150,0
20250331,184800,289741550,5150,5150,5150,5150,0
20250331,184700,289741550,5150,5150,5150,5150,12795
20250331,184600,289741550,5150,5150,5150,5150,0
20250331,184500,289741550,5150,5150,5150,5150,0
20250331,184400,289741550,5150,5150,5150,5150,0
20250331,184300,289741550,5150,5150,5150,5150,0
20250331,184200,289741550,5150,5150,5150,5150,0
20250331,184100,289741550,5150,5150,5150,5150,0
20250331,184000,289741550,5150,5150,5150,5150,0
20250331,183900,289741550,5150,5150,5150,5150,0
20250331,183800,289741550,5150,5150,5150,5150,0
20250331,183700,289741550,5150,5150,5150,5150,0
20250331,183600,289741550,5150,5150,5150,5150,0
20250331,183500,289741550,5150,5150,5150,5150,0
20250331,183400,289741550,5150,5150,5150,5150,0
20250331,183300,289741550,5150,5150,5150,5150,0
20250331,183200,289741550,5150,5150,5150,5150,0
20250331,183100,289741550,5150,5150,5150,5150,0
20250331,183000,289741550,5150,5150,5150,5150,0
20250331,182900,289741550,5150,5150,5150,5150,0
20250331,182800,289741550,5150,5150,5150,5150,0
20250331,182700,289741550,5150,5150,5150,5150,0
20250331,182600,289741550,5150,5150,5150,5150,0
20250331,182500,289741550,5150,5150,5150,5150,0
20250331,182400,289741550,5150,5150,5150,5150,0
20250331,182300,289741550,5150,5150,5150,5150,0
20250331,182200,289741550,5150,5150,5150,5150,0
20250331,182100,289741550,5150,5150,5150,5150,0
20250331,182000,289741550,5150,5150,5150,5150,0
20250331,181900,289741550,5150,5150,5150,5150,0
20250331,181800,289741550,5150,5150,5150,5150,0
20250331,181700,289741550,5150,5150,5150,5150,12795
20250331,181600,289741550,5150,5150,5150,5150,0
20250331,181500,289741550,5150,5150,5150,5150,0
20250331,181400,289741550,5150,5150,5150,5150,0
20250331,181300,289741550,5150,5150,5150,5150,0
20250331,181200,289741550,5150,5150,5150,5150,0
20250331,181100,289741550,5150,5150,5150,5150,0
20250331,181000,289741550,5150,5150,5150,5150,0
20250331,180900,289741550,5150,5150,5150,5150,0
20250331,180800,289741550,5150,5150,5150,5150,0
20250331,180700,289741550,5150,5150,5150,5150,0
20250331,180600,289741550,5150,5150,5150,5150,0
20250331,180500,289741550,5150,5150,5150,5150,0
20250331,180400,289741550,5150,5150,5150,5150,0
20250331,180300,289741550,5150,5150,5150,5150,0
20250331,180200,289741550,5150,5150,5150,5150,0
20250331,180100,289741550,5150,5150,5150,5150,0
20250331,180000,289741550,5150,5150,5150,5150,0
20250331,175900,289741550,5150,5150,5150,5150,0
20250331,175800,289741550,5150,5150,5150,5150,0
20250331,175700,289741550,5150,5150,5150,5150,0
20250331,175600,289741550,5150,5150,5150,5150,0
20250331,175500,289741550,5150,5150,5150,5150,0
20250331,175400,289741550,5150,5150,5150,5150,0
20250331,175300,289741550,5150,5150,5150,5150,0
20250331,175200,289741550,5150,5150,5150,5150,0
20250331,175100,289741550,5150,5150,5150,5150,0
20250331,175000,289741550,5150,5150,5150,5150,0
20250331,174900,289741550,5150,5150,5150,5150,0
20250331,174800,289741550,5150,5150,5150,5150,0
20250331,174700,289741550,5150,5150,5150,5150,12795
20250331,174600,289741550,5150,5150,5150,5150,0
20250331,174500,289741550,5150,5150,5150,5150,0
20250331,174400,289741550,5150,5150,5150,5150,0
20250331,174300,289741550,5150,5150,5150,5150,0
20250331,174200,289741550,5150,5150,5150,5150,0
20250331,174100,289741550,5150,5150,5150,5150,0
20250331,174000,289741550,5150,5150,5150,5150,0
20250331,173900,289741550,5150,5150,5150,5150,0
20250331,173800,289741550,5150,5150,5150,5150,0
20250331,173700,289741550,5150,5150,5150,5150,0
20250331,173600,289741550,5150,5150,5150,5150,0
20250331,173500,289741550,5150,5150,5150,5150,0
20250331,173400,289741550,5150,5150,5150,5150,0
20250331,173300,289741550,5150,5150,5150,5150,0
20250331,173200,289741550,5150,5150,5150,5150,0
20250331,173100,289741550,5150,5150,5150,5150,0
20250331,173000,289741550,5150,5150,5150,5150,0
20250331,172900,289741550,5150,5150,5150,5150,0
20250331,172800,289741550,5150,5150,5150,5150,0
20250331,172700,289741550,5150,5150,5150,5150,0
20250331,172600,289741550,5150,5150,5150,5150,0
20250331,172500,289741550,5150,5150,5150,5150,0
20250331,172400,289741550,5150,5150,5150,5150,0
20250331,172300,289741550,5150,5150,5150,5150,0
20250331,172200,289741550,5150,5150,5150,5150,0
20250331,172100,289741550,5150,5150,5150,5150,0
20250331,172000,289741550,5150,5150,5150,5150,0
20250331,171900,289741550,5150,5150,5150,5150,0
20250331,171800,289741550,5150,5150,5150,5150,0
20250331,171700,289741550,5150,5150,5150,5150,12795
20250331,171600,289741550,5150,5150,5150,5150,0
20250331,171500,289741550,5150,5150,5150,5150,0
20250331,171400,289741550,5150,5150,5150,5150,0
20250331,171300,289741550,5150,5150,5150,5150,0
20250331,171200,289741550,5150,5150,5150,5150,0
20250331,171100,289741550,5150,5150,5150,5150,0
20250331,171000,289741550,5150,5150,5150,5150,0
20250331,170900,289741550,5150,5150,5150,5150,0
20250331,170800,289741550,5150,5150,5150,5150,0
20250331,170700,289741550,5150,5150,5150,5150,0
20250331,170600,289741550,5150,5150,5150,5150,0
20250331,170500,289741550,5150,5150,5150,5150,0
20250331,170400,289741550,5150,5150,5150,5150,0
20250331,170300,289741550,5150,5150,5150,5150,0
20250331,170200,289741550,5150,5150,5150,5150,0
20250331,170100,289741550,5150,5150,5150,5150,0
20250331,170000,289741550,5150,5150,5150,5150,0
20250331,165900,289741550,5150,5150,5150,5150,0
20250331,165800,289741550,5150,5150,5150,5150,0
20250331,165700,289741550,5150,5150,5150,5150,0
20250331,165600,289741550,5150,5150,5150,5150,0
20250331,165500,289741550,5150,5150,5150,5150,0
20250331,165400,289741550,5150,5150,5150,5150,0
20250331,165300,289741550,5150,5150,5150,5150,0
20250331,165200,289741550,5150,5150,5150,5150,0
20250331,165100,289741550,5150,5150,5150,5150,0
20250331,165000,289741550,5150,5150,5150,5150,0
20250331,164900,289741550,5150,5150,5150,5150,0
20250331,164800,289741550,5150,5150,5150,5150,0
20250331,164700,289741550,5150,5150,5150,5150,12795
20250331,164600,289741550,5150,5150,5150,5150,0
20250331,164500,289741550,5150,5150,5150,5150,0
20250331,164400,289741550,5150,5150,5150,5150,0
20250331,164300,289741550,5150,5150,5150,5150,0
20250331,164200,289741550,5150,5150,5150,5150,0
20250331,164100,289741550,5150,5150,5150,5150,0
20250331,164000,289741550,5150,5150,5150,5150,0
20250331,163900,289741550,5150,5150,5150,5150,0
20250331,163800,289741550,5150,5150,5150,5150,0
20250331,163700,289741550,5150,5150,5150,5150,0
20250331,163600,289741550,5150,5150,5150,5150,0
20250331,163500,289741550,5150,5150,5150,5150,0
20250331,163400,289741550,5150,5150,5150,5150,0
20250331,163300,289741550,5150,5150,5150,5150,0
20250331,163200,289741550,5150,5150,5150,5150,0
20250331,163100,289741550,5150,5150,5150,5150,0
20250331,163000,289741550,5150,5150,5150,5150,0
20250331,162900,289741550,5150,5150,5150,5150,0
20250331,162800,289741550,5150,5150,5150,5150,0
20250331,162700,289741550,5150,5150,5150,5150,0
20250331,162600,289741550,5150,5150,5150,5150,0
20250331,162500,289741550,5150,5150,5150,5150,0
20250331,162400,289741550,5150,5150,5150,5150,0
20250331,162300,289741550,5150,5150,5150,5150,0
20250331,162200,289741550,5150,5150,5150,5150,0
20250331,162100,289741550,5150,5150,5150,5150,0
20250331,162000,289741550,5150,5150,5150,5150,0
20250331,161900,289741550,5150,5150,5150,5150,0
20250331,161800,289741550,5150,5150,5150,5150,0
20250331,161700,289741550,5150,5150,5150,5150,12795
20250331,161600,289741550,5150,5150,5150,5150,0
20250331,161500,289741550,5150,5150,5150,5150,0
20250331,161400,289741550,5150,5150,5150,5150,0
20250331,161300,289741550,5150,5150,5150,5150,0
20250331,161200,289741550,5150,5150,5150,5150,0
20250331,161100,289741550,5150,5150,5150,5150,0
20250331,161000,289741550,5150,5150,5150,5150,0
20250331,160900,289741550,5150,5150,5150,5150,0
20250331,160800,289741550,5150,5150,5150,5150,0
20250331,160700,289741550,5150,5150,5150,5150,0
20250331,160600,289741550,5150,5150,5150,5150,0
20250331,160500,289741550,5150,5150,5150,5150,0
20250331,160400,289741550,5150,5150,5150,5150,0
20250331,160300,289741550,5150,5150,5150,5150,0
20250331,160200,289741550,5150,5150,5150,5150,0
20250331,160100,289741550,5150,5150,5150,5150,0
20250331,160000,289741550,5150,5150,5150,5150,0
20250331,155900,289741550,5150,5150,5150,5150,0
20250331,155800,289741550,5150,5150,5150,5150,0
20250331,155700,289741550,5150,5150,5150,5150,0
20250331,155600,289741550,5150,5150,5150,5150,0
20250331,155500,289741550,5150,5150,5150,5150,0
20250331,155400,289741550,5150,5150,5150,5150,0
20250331,155300,289741550,5150,5150,5150,5150,0
20250331,155200,289741550,5150,5150,5150,5150,0
20250331,155100,289741550,5150,5150,5150,5150,0
20250331,155000,289741550,5150,5150,5150,5150,0
20250331,154900,289741550,5150,5150,5150,5150,0
20250331,154800,289741550,5150,5150,5150,5150,0
20250331,154700,289741550,5150,5150,5150,5150,12795
20250331,154600,289741550,5150,5150,5150,5150,0
20250331,154500,289741550,5150,5150,5150,5150,0
20250331,154400,289741550,5150,5150,5150,5150,0
20250331,154300,289741550,5150,5150,5150,5150,0
20250331,154200,289741550,5150,5150,5150,5150,0
20250331,154100,289741550,5150,5150,5150,5150,0
20250331,154000,289741550,5150,5150,5150,5150,0
20250331,153900,289741550,5150,5150,5150,5150,0
20250331,153800,289741550,5150,5150,5150,5150,0
20250331,153700,289741550,5150,5150,5150,5150,0
20250331,153600,289741550,5150,5150,5150,5150,0
20250331,153500,289741550,5150,5150,5150,5150,0
20250331,153400,289741550,5150,5150,5150,5150,0
20250331,153300,289741550,5150,5150,5150,5150,0
20250331,153200,289741550,5150,5150,5150,5150,0
20250331,153100,289741550,5150,5150,5150,5150,0
20250331,153000,289741550,5150,5150,5150,5150,12795
20250331,152900,223847300,5260,5260,5260,5260,0
20250331,152800,223847300,5260,5260,5260,5260,0
20250331,152700,223847300,5260,5260,5260,5260,0
20250331,152600,223847300,5260,5260,5260,5260,0
20250331,152500,223847300,5260,5260,5260,5260,0
20250331,152400,223847300,5260,5260,5260,5260,0
20250331,152300,223847300,5260,5260,5260,5260,0
20250331,152200,223847300,5260,5260,5260,5260,0
20250331,152100,223847300,5260,5260,5260,5260,0
20250331,152000,223847300,5260,5260,5260,5260,0
20250331,151900,223847300,5260,5260,5270,5260,46
20250331,151800,223605240,5260,5260,5260,5260,65
20250331,151700,223263340,5270,5270,5270,5270,0
20250331,151600,223263340,5270,5260,5270,5260,47
20250331,151500,223016110,5260,5300,5300,5250,691
20250331,151400,219386790,5340,5340,5350,5240,2198
20250331,151300,207755230,5290,5270,5290,5240,1211
20250331,151200,201394980,5270,5280,5360,5270,1018
20250331,151100,195956110,5280,5280,5280,5280,0
20250331,151000,195956110,5280,5280,5280,5280,43
20250331,150900,195729070,5280,5280,5280,5280,0
20250331,150800,195729070,5280,5280,5280,5280,1
20250331,150700,195723790,5270,5270,5270,5270,0
20250331,150600,195723790,5270,5270,5270,5270,137
20250331,150500,195001800,5270,5260,5270,5260,2
20250331,150400,194991270,5260,5270,5270,5260,141
20250331,150300,194248580,5270,5270,5270,5270,5
20250331,150200,194222230,5260,5260,5260,5260,9
20250331,150100,194174890,5270,5260,5270,5260,135
20250331,150000,193464750,5270,5270,5270,5270,0
20250331,145900,193464750,5270,5270,5270,5270,0
20250331,145800,193464750,5270,5270,5270,5270,0
20250331,145700,193464750,5270,5270,5270,5270,27
20250331,145600,193322460,5280,5280,5280,5280,5
20250331,145500,193296060,5280,5280,5280,5280,0
20250331,145400,193296060,5280,5280,5280,5280,399
20250331,145300,191189340,5270,5270,5270,5270,1
20250331,145200,191184070,5270,5270,5270,5270,0
20250331,145100,191184070,5270,5270,5270,5270,0
20250331,145000,191184070,5270,5270,5270,5270,0
20250331,144900,191184070,5270,5270,5270,5270,0
20250331,144800,191184070,5270,5270,5270,5270,0
20250331,144700,191184070,5270,5270,5270,5270,0
20250331,144600,191184070,5270,5270,5270,5270,3
20250331,144500,191168260,5260,5260,5260,5260,3
20250331,144400,191152480,5270,5270,5270,5270,5
20250331,144300,191126130,5270,5270,5270,5270,1
20250331,144200,191120860,5270,5270,5270,5270,0
20250331,144100,191120860,5270,5270,5270,5270,0
20250331,144000,191120860,5270,5270,5270,5270,0
20250331,143900,191120860,5270,5270,5270,5270,1
20250331,143800,191115590,5260,5260,5260,5260,107
20250331,143700,190552770,5260,5250,5260,5250,301
20250331,143600,188971420,5260,5260,5260,5260,190
20250331,143500,187972020,5250,5250,5260,5250,274
20250331,143400,186531610,5260,5260,5260,5260,0
20250331,143300,186531610,5260,5260,5260,5260,102
20250331,143200,185995090,5270,5270,5270,5270,20
20250331,143100,185889690,5270,5280,5280,5270,1768
20250331,143000,176572250,5290,5290,5290,5290,5
20250331,142900,176545800,5310,5310,5310,5310,0
20250331,142800,176545800,5310,5310,5310,5310,0
20250331,142700,176545800,5310,5310,5310,5310,0
20250331,142600,176545800,5310,5300,5310,5300,15
20250331,142500,176466160,5280,5280,5280,5280,0
20250331,142400,176466160,5280,5280,5280,5280,0
20250331,142300,176466160,5280,5280,5280,5280,0
20250331,142200,176466160,5280,5280,5280,5270,432
20250331,142100,174188340,5280,5280,5280,5280,0
20250331,142000,174188340,5280,5280,5280,5280,0
20250331,141900,174188340,5280,5280,5280,5280,0
20250331,141800,174188340,5280,5280,5280,5280,0
20250331,141700,174188340,5280,5280,5280,5280,0
20250331,141600,174188340,5280,5280,5280,5280,0
20250331,141500,174188340,5280,5280,5280,5280,0
20250331,141400,174188340,5280,5290,5290,5280,20
20250331,141300,174082560,5290,5290,5290,5290,0
20250331,141200,174082560,5290,5290,5290,5290,0
20250331,141100,174082560,5290,5290,5290,5290,0
20250331,141000,174082560,5290,5290,5290,5290,0
20250331,140900,174082560,5290,5290,5290,5290,0
20250331,140800,174082560,5290,5290,5290,5290,0
20250331,140700,174082560,5290,5290,5290,5290,0
20250331,140600,174082560,5290,5290,5290,5290,0
20250331,140500,174082560,5290,5290,5290,5290,2
20250331,140400,174071980,5290,5290,5290,5290,0
20250331,140300,174071980,5290,5290,5290,5290,0
20250331,140200,174071980,5290,5290,5290,5290,0
20250331,140100,174071980,5290,5290,5290,5290,0
20250331,140000,174071980,5290,5290,5290,5290,0
20250331,135900,174071980,5290,5290,5290,5290,0
20250331,135800,174071980,5290,5290,5290,5290,0
20250331,135700,174071980,5290,5290,5290,5290,1
20250331,135600,174066690,5270,5270,5270,5270,0
20250331,135500,174066690,5270,5270,5270,5270,0
20250331,135400,174066690,5270,5270,5270,5270,2
20250331,135300,174056150,5270,5270,5270,5270,0
20250331,135200,174056150,5270,5280,5280,5270,222
20250331,135100,172884000,5280,5280,5280,5280,0
20250331,135000,172884000,5280,5280,5280,5280,50
20250331,134900,172620000,5270,5270,5270,5270,0
20250331,134800,172620000,5270,5270,5270,5270,0
20250331,134700,172620000,5270,5270,5270,5270,1
20250331,134600,172614730,5280,5280,5280,5280,0
20250331,134500,172614730,5280,5280,5280,5280,0
20250331,134400,172614730,5280,5280,5280,5280,0
20250331,134300,172614730,5280,5280,5280,5280,8
20250331,134200,172572490,5280,5280,5280,5280,0
20250331,134100,172572490,5280,5280,5280,5280,0
20250331,134000,172572490,5280,5280,5280,5280,0
20250331,133900,172572490,5280,5280,5280,5280,0
20250331,133800,172572490,5280,5280,5280,5280,0
20250331,133700,172572490,5280,5280,5280,5280,1
20250331,133600,172567210,5280,5280,5280,5280,0
20250331,133500,172567210,5280,5280,5280,5280,0
20250331,133400,172567210,5280,5270,5280,5270,100
20250331,133300,172039800,5260,5260,5260,5260,1
20250331,133200,172034540,5260,5260,5260,5260,54
20250331,133100,171750500,5260,5260,5260,5260,71
20250331,133000,171377040,5260,5260,5260,5250,565
20250331,132900,168410680,5260,5250,5260,5250,54
20250331,132800,168126680,5250,5250,5250,5250,0
20250331,132700,168126680,5250,5250,5250,5250,0
20250331,132600,168126680,5250,5250,5250,5250,0
20250331,132500,168126680,5250,5250,5250,5250,34
20250331,132400,167948180,5250,5260,5260,5250,51
20250331,132300,167679930,5260,5260,5260,5260,34
20250331,132200,167501090,5250,5250,5250,5250,0
20250331,132100,167501090,5250,5250,5250,5250,0
20250331,132000,167501090,5250,5270,5270,5250,46
20250331,131900,167259570,5250,5270,5270,5250,55
20250331,131800,166970620,5270,5270,5270,5270,2
20250331,131700,166960080,5270,5270,5270,5270,0
20250331,131600,166960080,5270,5270,5270,5270,100
20250331,131500,166433080,5260,5260,5260,5260,48
20250331,131400,166180600,5250,5260,5260,5250,888
20250331,131300,161509770,5270,5260,5270,5250,1832
20250331,131200,151890300,5260,5260,5260,5260,340
20250331,131100,150101900,5270,5270,5270,5270,213
20250331,131000,148979390,5280,5280,5280,5270,1618
20250331,130900,140444200,5310,5310,5310,5310,100
20250331,130800,139913200,5280,5280,5280,5280,4
20250331,130700,139892080,5280,5280,5280,5280,0
20250331,130600,139892080,5280,5280,5280,5280,0
20250331,130500,139892080,5280,5280,5280,5280,0
20250331,130400,139892080,5280,5280,5280,5280,0
20250331,130300,139892080,5280,5300,5300,5280,31
20250331,130200,139727980,5300,5300,5300,5300,0
20250331,130100,139727980,5300,5300,5300,5300,2
20250331,130000,139717380,5280,5280,5280,5280,0
20250331,125900,139717380,5280,5320,5330,5280,161
20250331,125800,138865610,5290,5290,5290,5290,0
20250331,125700,138865610,5290,5290,5290,5290,0
20250331,125600,138865610,5290,5290,5290,5290,0
20250331,125500,138865610,5290,5290,5290,5290,0
20250331,125400,138865610,5290,5290,5290,5290,0
20250331,125300,138865610,5290,5290,5290,5290,2
20250331,125200,138855030,5300,5300,5300,5300,100
20250331,125100,138325030,5300,5280,5300,5270,11
20250331,125000,138267020,5290,5290,5290,5290,194
20250331,124900,137240760,5310,5320,5320,5280,1078
20250331,124800,131537640,5320,5320,5320,5320,0
20250331,124700,131537640,5320,5320,5320,5320,0
20250331,124600,131537640,5320,5320,5320,5320,0
20250331,124500,131537640,5320,5330,5330,5320,2
20250331,124400,131526990,5320,5320,5320,5320,2
20250331,124300,131516350,5330,5330,5330,5330,0
20250331,124200,131516350,5330,5330,5330,5330,0
20250331,124100,131516350,5330,5330,5330,5330,4
20250331,124000,131495030,5310,5310,5310,5310,0
20250331,123900,131495030,5310,5310,5310,5310,0
20250331,123800,131495030,5310,5310,5310,5310,0
20250331,123700,131495030,5310,5310,5310,5310,0
20250331,123600,131495030,5310,5310,5310,5310,0
20250331,123500,131495030,5310,5310,5310,5310,43
20250331,123400,131266700,5310,5310,5310,5310,24
20250331,123300,131139260,5320,5320,5320,5320,1
20250331,123200,131133940,5320,5290,5320,5290,122
20250331,123100,130487940,5310,5310,5310,5300,123
20250331,123000,129835300,5340,5340,5340,5340,0
20250331,122900,129835300,5340,5360,5360,5340,109
20250331,122800,129253060,5360,5360,5360,5360,0
20250331,122700,129253060,5360,5330,5360,5330,44
20250331,122600,129017340,5330,5330,5330,5330,0
20250331,122500,129017340,5330,5330,5330,5330,0
20250331,122400,129017340,5330,5330,5330,5330,0
20250331,122300,129017340,5330,5330,5330,5330,0
20250331,122200,129017340,5330,5330,5330,5330,0
20250331,122100,129017340,5330,5330,5330,5330,0
20250331,122000,129017340,5330,5330,5330,5330,13
20250331,121900,128948050,5330,5320,5330,5320,40
20250331,121800,128734980,5300,5300,5300,5300,0
20250331,121700,128734980,5300,5280,5300,5280,486
20250331,121600,126166440,5300,5310,5310,5300,20
20250331,121500,126060420,5370,5370,5370,5370,0
20250331,121400,126060420,5370,5370,5370,5370,492
20250331,121300,123418380,5370,5270,5370,5260,2154
20250331,121200,111919040,5320,5320,5320,5320,0
20250331,121100,111919040,5320,5310,5320,5270,565
20250331,121000,108936410,5300,5300,5300,5300,2
20250331,120900,108925810,5280,5280,5280,5280,0
20250331,120800,108925810,5280,5280,5280,5280,0
20250331,120700,108925810,5280,5300,5300,5280,160
20250331,120600,108080600,5300,5300,5300,5300,0
20250331,120500,108080600,5300,5300,5300,5300,188
20250331,120400,107084200,5280,5280,5280,5280,0
20250331,120300,107084200,5280,5280,5280,5280,0
20250331,120200,107084200,5280,5340,5340,5280,161
20250331,120100,106231520,5340,5340,5340,5340,2
20250331,120000,106220840,5300,5300,5300,5300,0
20250331,115900,106220840,5300,5300,5300,5300,0
20250331,115800,106220840,5300,5300,5300,5300,0
20250331,115700,106220840,5300,5300,5300,5300,0
20250331,115600,106220840,5300,5300,5300,5300,0
20250331,115500,106220840,5300,5300,5300,5300,0
20250331,115400,106220840,5300,5300,5300,5300,1
20250331,115300,106215540,5300,5300,5300,5300,0
20250331,115200,106215540,5300,5300,5300,5300,0
20250331,115100,106215540,5300,5300,5300,5300,0
20250331,115000,106215540,5300,5300,5300,5300,0
20250331,114900,106215540,5300,5300,5300,5300,78
20250331,114800,105802140,5300,5300,5300,5300,209
20250331,114700,104694440,5290,5290,5290,5290,1
20250331,114600,104689150,5280,5280,5280,5280,100
20250331,114500,104161150,5290,5300,5300,5290,482
20250331,114400,101611350,5290,5290,5290,5290,63
20250331,114300,101278080,5290,5300,5300,5290,81
20250331,114200,100849570,5300,5310,5310,5300,12
20250331,114100,100785960,5300,5300,5300,5300,0
20250331,114000,100785960,5300,5300,5300,5300,1
20250331,113900,100780660,5290,5310,5310,5290,51
20250331,113800,100510370,5310,5310,5310,5310,0
20250331,113700,100510370,5310,5310,5310,5310,0
20250331,113600,100510370,5310,5310,5310,5310,0
20250331,113500,100510370,5310,5330,5330,5310,24
20250331,113400,100382890,5320,5320,5320,5320,0
20250331,113300,100382890,5320,5320,5320,5320,0
20250331,113200,100382890,5320,5320,5320,5320,0
20250331,113100,100382890,5320,5320,5320,5320,1
20250331,113000,100377570,5310,5310,5310,5310,0
20250331,112900,100377570,5310,5310,5310,5310,0
20250331,112800,100377570,5310,5310,5310,5310,6
20250331,112700,100345710,5320,5320,5320,5320,1
20250331,112600,100340390,5320,5320,5320,5320,0
20250331,112500,100340390,5320,5320,5320,5320,2
20250331,112400,100329750,5330,5330,5330,5330,1
20250331,112300,100324420,5310,5340,5340,5310,31
20250331,112200,100159720,5310,5310,5310,5310,0
20250331,112100,100159720,5310,5310,5310,5310,0
20250331,112000,100159720,5310,5310,5310,5310,0
20250331,111900,100159720,5310,5310,5310,5310,0
20250331,111800,100159720,5310,5310,5310,5310,0
20250331,111700,100159720,5310,5310,5310,5310,0
20250331,111600,100159720,5310,5310,5310,5310,0
20250331,111500,100159720,5310,5320,5320,5310,12
20250331,111400,100095990,5310,5310,5310,5310,0
20250331,111300,100095990,5310,5310,5310,5310,0
20250331,111200,100095990,5310,5340,5340,5310,7
20250331,111100,100058670,5310,5310,5310,5310,10
20250331,111000,100005570,5310,5310,5310,5310,1
20250331,110900,100000260,5310,5310,5310,5310,0
20250331,110800,100000260,5310,5310,5310,5310,1
20250331,110700,99994950,5300,5300,5300,5300,39
20250331,110600,99788250,5290,5300,5300,5290,18
20250331,110500,99693020,5290,5290,5290,5290,158
20250331,110400,98857200,5300,5300,5300,5300,51
20250331,110300,98586900,5310,5310,5310,5310,50
20250331,110200,98321400,5300,5310,5310,5300,322
20250331,110100,96614300,5310,5310,5310,5310,52
20250331,110000,96338180,5310,5310,5310,5310,101
20250331,105900,95801870,5310,5310,5310,5300,68
20250331,105800,95440810,5310,5310,5310,5300,3
20250331,105700,95424890,5310,5310,5310,5310,1
20250331,105600,95419580,5310,5310,5310,5310,11
20250331,105500,95361170,5310,5310,5310,5310,0
20250331,105400,95361170,5310,5310,5310,5310,0
20250331,105300,95361170,5310,5310,5310,5310,1
20250331,105200,95355860,5300,5300,5300,5300,14
20250331,105100,95281660,5300,5310,5310,5300,29
20250331,105000,95127950,5300,5300,5300,5300,272
20250331,104900,93686350,5300,5300,5300,5300,8
20250331,104800,93643950,5310,5310,5310,5300,299
20250331,104700,92059130,5300,5330,5330,5300,700
20250331,104600,88349030,5340,5340,5340,5340,6
20250331,104500,88316990,5330,5330,5330,5330,0
20250331,104400,88316990,5330,5330,5330,5330,0
20250331,104300,88316990,5330,5330,5330,5330,0
20250331,104200,88316990,5330,5330,5330,5330,0
20250331,104100,88316990,5330,5330,5330,5330,1
20250331,104000,88311660,5320,5320,5320,5320,0
20250331,103900,88311660,5320,5320,5320,5320,0
20250331,103800,88311660,5320,5320,5320,5320,0
20250331,103700,88311660,5320,5320,5320,5320,88
20250331,103600,87843500,5320,5310,5320,5310,62
20250331,103500,87514270,5310,5310,5310,5310,0
20250331,103400,87514270,5310,5310,5310,5310,6
20250331,103300,87482410,5310,5310,5310,5310,41
20250331,103200,87264700,5310,5300,5310,5300,2
20250331,103100,87254090,5310,5310,5310,5310,100
20250331,103000,86723090,5310,5310,5310,5310,0
20250331,102900,86723090,5310,5300,5310,5300,57
20250331,102800,86420970,5310,5310,5310,5310,0
20250331,102700,86420970,5310,5310,5310,5310,202
20250331,102600,85348350,5300,5300,5300,5300,0
20250331,102500,85348350,5300,5300,5300,5300,0
20250331,102400,85348350,5300,5310,5310,5300,222
20250331,102300,84170260,5300,5300,5300,5300,0
20250331,102200,84170260,5300,5300,5300,5300,86
20250331,102100,83714460,5290,5290,5290,5290,0
20250331,102000,83714460,5290,5300,5300,5290,301
20250331,101900,82121880,5300,5300,5300,5300,810
20250331,101800,77828880,5310,5310,5310,5310,2
20250331,101700,77818260,5310,5310,5310,5310,2
20250331,101600,77807640,5310,5310,5310,5310,1
20250331,101500,77802330,5310,5310,5310,5310,4
20250331,101400,77781090,5310,5310,5310,5310,0
20250331,101300,77781090,5310,5320,5320,5310,765
20250331,101200,73718900,5320,5310,5320,5310,2
20250331,101100,73708270,5320,5320,5320,5320,0
20250331,101000,73708270,5320,5320,5320,5320,60
20250331,100900,73389070,5320,5340,5340,5320,539
20250331,100800,70521160,5340,5340,5340,5340,2
20250331,100700,70510480,5340,5340,5340,5340,2
20250331,100600,70499800,5350,5350,5350,5350,54
20250331,100500,70210900,5350,5340,5350,5340,12
20250331,100400,70146710,5350,5350,5350,5350,2
20250331,100300,70136010,5320,5320,5320,5320,0
20250331,100200,70136010,5320,5320,5320,5320,33
20250331,100100,69960450,5320,5320,5320,5320,200
20250331,100000,68896450,5320,5320,5320,5320,2
20250331,095900,68885810,5320,5320,5320,5320,515
20250331,095800,66146010,5340,5340,5340,5340,18
20250331,095700,66049890,5330,5320,5340,5320,22
20250331,095600,65932820,5320,5330,5330,5320,163
20250331,095500,65064530,5340,5340,5340,5340,4
20250331,095400,65043170,5330,5330,5330,5330,0
20250331,095300,65043170,5330,5330,5330,5330,0
20250331,095200,65043170,5330,5330,5330,5330,0
20250331,095100,65043170,5330,5330,5330,5320,677
20250331,095000,61437360,5330,5330,5330,5330,1
20250331,094900,61432030,5330,5330,5330,5330,204
20250331,094800,60344710,5330,5330,5330,5330,371
20250331,094700,58367280,5330,5330,5330,5330,122
20250331,094600,57717020,5350,5340,5360,5330,121
20250331,094500,57071120,5330,5350,5350,5320,254
20250331,094400,55716850,5340,5340,5340,5340,1
20250331,094300,55711510,5350,5360,5360,5350,2
20250331,094200,55700800,5360,5360,5360,5360,132
20250331,094100,54993280,5360,5360,5360,5350,13
20250331,094000,54923620,5360,5360,5360,5360,2
20250331,093900,54912900,5360,5360,5360,5360,5
20250331,093800,54886100,5350,5360,5360,5350,11
20250331,093700,54827230,5350,5350,5350,5350,621
20250331,093600,51504880,5360,5360,5360,5360,1
20250331,093500,51499520,5360,5360,5360,5360,2
20250331,093400,51488800,5310,5310,5310,5310,0
20250331,093300,51488800,5310,5350,5350,5310,400
20250331,093200,49358220,5360,5360,5360,5360,3
20250331,093100,49342140,5360,5370,5370,5350,203
20250331,093000,48256060,5300,5360,5380,5300,1637
20250331,092900,39555650,5330,5330,5330,5330,0
20250331,092800,39555650,5330,5330,5330,5330,0
20250331,092700,39555650,5330,5360,5360,5330,69
20250331,092600,39187720,5350,5350,5350,5350,0
20250331,092500,39187720,5350,5350,5350,5350,0
20250331,092400,39187720,5350,5350,5350,5350,0
20250331,092300,39187720,5350,5350,5350,5350,0
20250331,092200,39187720,5350,5370,5370,5350,176
20250331,092100,38244350,5360,5360,5360,5360,0
20250331,092000,38244350,5360,5360,5360,5360,0
20250331,091900,38244350,5360,5360,5360,5360,2
20250331,091800,38233630,5360,5360,5360,5360,0
20250331,091700,38233630,5360,5360,5360,5360,0
20250331,091600,38233630,5360,5360,5360,5360,12
20250331,091500,38169310,5360,5360,5360,5360,0
20250331,091400,38169310,5360,5360,5360,5360,0
20250331,091300,38169310,5360,5340,5360,5340,4
20250331,091200,38147910,5350,5350,5350,5350,7
20250331,091100,38110460,5390,5390,5390,5390,0
20250331,091000,38110460,5390,5390,5390,5390,4
20250331,090900,38088900,5330,5330,5330,5330,1
20250331,090800,38083570,5340,5320,5340,5320,1559
20250331,090700,29787130,5310,5350,5350,5310,1307
20250331,090600,22825030,5360,5350,5360,5340,1476
20250331,090500,14939450,5370,5390,5390,5370,108
20250331,090400,14359410,5370,5380,5380,5370,409
20250331,090300,12162150,5380,5380,5380,5380,9
20250331,090200,12113730,5380,5380,5380,5380,51
20250331,090100,11839350,5410,5410,5410,5410,0
20250331,090000,11839350,5410,5340,5430,5340,2216