KissMeData/000970/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190300,78328440,6180,6180,6180,6180,104
20250331,190200,78328440,6180,6180,6180,6180,0
20250331,190100,78328440,6180,6180,6180,6180,0
20250331,190000,78328440,6180,6180,6180,6180,0
20250331,185900,78328440,6180,6180,6180,6180,0
20250331,185800,78328440,6180,6180,6180,6180,0
20250331,185700,78328440,6180,6180,6180,6180,0
20250331,185600,78328440,6180,6180,6180,6180,0
20250331,185500,78328440,6180,6180,6180,6180,0
20250331,185400,78328440,6180,6180,6180,6180,0
20250331,185300,78328440,6180,6180,6180,6180,0
20250331,185200,78328440,6180,6180,6180,6180,0
20250331,185100,78328440,6180,6180,6180,6180,0
20250331,185000,78328440,6180,6180,6180,6180,0
20250331,184900,78328440,6180,6180,6180,6180,0
20250331,184800,78328440,6180,6180,6180,6180,0
20250331,184700,78328440,6180,6180,6180,6180,0
20250331,184600,78328440,6180,6180,6180,6180,0
20250331,184500,78328440,6180,6180,6180,6180,0
20250331,184400,78328440,6180,6180,6180,6180,0
20250331,184300,78328440,6180,6180,6180,6180,0
20250331,184200,78328440,6180,6180,6180,6180,0
20250331,184100,78328440,6180,6180,6180,6180,0
20250331,184000,78328440,6180,6180,6180,6180,0
20250331,183900,78328440,6180,6180,6180,6180,0
20250331,183800,78328440,6180,6180,6180,6180,0
20250331,183700,78328440,6180,6180,6180,6180,0
20250331,183600,78328440,6180,6180,6180,6180,0
20250331,183500,78328440,6180,6180,6180,6180,0
20250331,183400,78328440,6180,6180,6180,6180,0
20250331,183300,78328440,6180,6180,6180,6180,104
20250331,183200,78328440,6180,6180,6180,6180,0
20250331,183100,78328440,6180,6180,6180,6180,0
20250331,183000,78328440,6180,6180,6180,6180,0
20250331,182900,78328440,6180,6180,6180,6180,0
20250331,182800,78328440,6180,6180,6180,6180,0
20250331,182700,78328440,6180,6180,6180,6180,0
20250331,182600,78328440,6180,6180,6180,6180,0
20250331,182500,78328440,6180,6180,6180,6180,0
20250331,182400,78328440,6180,6180,6180,6180,0
20250331,182300,78328440,6180,6180,6180,6180,0
20250331,182200,78328440,6180,6180,6180,6180,0
20250331,182100,78328440,6180,6180,6180,6180,0
20250331,182000,78328440,6180,6180,6180,6180,0
20250331,181900,78328440,6180,6180,6180,6180,0
20250331,181800,78328440,6180,6180,6180,6180,0
20250331,181700,78328440,6180,6180,6180,6180,0
20250331,181600,78328440,6180,6180,6180,6180,0
20250331,181500,78328440,6180,6180,6180,6180,0
20250331,181400,78328440,6180,6180,6180,6180,0
20250331,181300,78328440,6180,6180,6180,6180,0
20250331,181200,78328440,6180,6180,6180,6180,0
20250331,181100,78328440,6180,6180,6180,6180,0
20250331,181000,78328440,6180,6180,6180,6180,0
20250331,180900,78328440,6180,6180,6180,6180,0
20250331,180800,78328440,6180,6180,6180,6180,0
20250331,180700,78328440,6180,6180,6180,6180,0
20250331,180600,78328440,6180,6180,6180,6180,0
20250331,180500,78328440,6180,6180,6180,6180,0
20250331,180400,78328440,6180,6180,6180,6180,0
20250331,180300,78328440,6180,6180,6180,6180,104
20250331,180200,78328440,6180,6180,6180,6180,0
20250331,180100,78328440,6180,6180,6180,6180,0
20250331,180000,78328440,6180,6180,6180,6180,0
20250331,175900,78328440,6180,6180,6180,6180,0
20250331,175800,78328440,6180,6180,6180,6180,0
20250331,175700,78328440,6180,6180,6180,6180,0
20250331,175600,78328440,6180,6180,6180,6180,0
20250331,175500,78328440,6180,6180,6180,6180,0
20250331,175400,78328440,6180,6180,6180,6180,0
20250331,175300,78328440,6180,6180,6180,6180,0
20250331,175200,78328440,6180,6180,6180,6180,0
20250331,175100,78328440,6180,6180,6180,6180,0
20250331,175000,78328440,6180,6180,6180,6180,0
20250331,174900,78328440,6180,6180,6180,6180,0
20250331,174800,78328440,6180,6180,6180,6180,0
20250331,174700,78328440,6180,6180,6180,6180,0
20250331,174600,78328440,6180,6180,6180,6180,0
20250331,174500,78328440,6180,6180,6180,6180,0
20250331,174400,78328440,6180,6180,6180,6180,0
20250331,174300,78328440,6180,6180,6180,6180,0
20250331,174200,78328440,6180,6180,6180,6180,0
20250331,174100,78328440,6180,6180,6180,6180,0
20250331,174000,78328440,6180,6180,6180,6180,0
20250331,173900,78328440,6180,6180,6180,6180,0
20250331,173800,78328440,6180,6180,6180,6180,0
20250331,173700,78328440,6180,6180,6180,6180,0
20250331,173600,78328440,6180,6180,6180,6180,0
20250331,173500,78328440,6180,6180,6180,6180,0
20250331,173400,78328440,6180,6180,6180,6180,0
20250331,173300,78328440,6180,6180,6180,6180,104
20250331,173200,78328440,6180,6180,6180,6180,0
20250331,173100,78328440,6180,6180,6180,6180,0
20250331,173000,78328440,6180,6180,6180,6180,0
20250331,172900,78328440,6180,6180,6180,6180,0
20250331,172800,78328440,6180,6180,6180,6180,0
20250331,172700,78328440,6180,6180,6180,6180,0
20250331,172600,78328440,6180,6180,6180,6180,0
20250331,172500,78328440,6180,6180,6180,6180,0
20250331,172400,78328440,6180,6180,6180,6180,0
20250331,172300,78328440,6180,6180,6180,6180,0
20250331,172200,78328440,6180,6180,6180,6180,0
20250331,172100,78328440,6180,6180,6180,6180,0
20250331,172000,78328440,6180,6180,6180,6180,0
20250331,171900,78328440,6180,6180,6180,6180,0
20250331,171800,78328440,6180,6180,6180,6180,0
20250331,171700,78328440,6180,6180,6180,6180,0
20250331,171600,78328440,6180,6180,6180,6180,0
20250331,171500,78328440,6180,6180,6180,6180,0
20250331,171400,78328440,6180,6180,6180,6180,0
20250331,171300,78328440,6180,6180,6180,6180,0
20250331,171200,78328440,6180,6180,6180,6180,0
20250331,171100,78328440,6180,6180,6180,6180,0
20250331,171000,78328440,6180,6180,6180,6180,0
20250331,170900,78328440,6180,6180,6180,6180,0
20250331,170800,78328440,6180,6180,6180,6180,0
20250331,170700,78328440,6180,6180,6180,6180,0
20250331,170600,78328440,6180,6180,6180,6180,0
20250331,170500,78328440,6180,6180,6180,6180,0
20250331,170400,78328440,6180,6180,6180,6180,0
20250331,170300,78328440,6180,6180,6180,6180,104
20250331,170200,78328440,6180,6180,6180,6180,0
20250331,170100,78328440,6180,6180,6180,6180,0
20250331,170000,78328440,6180,6180,6180,6180,0
20250331,165900,78328440,6180,6180,6180,6180,0
20250331,165800,78328440,6180,6180,6180,6180,0
20250331,165700,78328440,6180,6180,6180,6180,0
20250331,165600,78328440,6180,6180,6180,6180,0
20250331,165500,78328440,6180,6180,6180,6180,0
20250331,165400,78328440,6180,6180,6180,6180,0
20250331,165300,78328440,6180,6180,6180,6180,0
20250331,165200,78328440,6180,6180,6180,6180,0
20250331,165100,78328440,6180,6180,6180,6180,0
20250331,165000,78328440,6180,6180,6180,6180,0
20250331,164900,78328440,6180,6180,6180,6180,0
20250331,164800,78328440,6180,6180,6180,6180,0
20250331,164700,78328440,6180,6180,6180,6180,0
20250331,164600,78328440,6180,6180,6180,6180,0
20250331,164500,78328440,6180,6180,6180,6180,0
20250331,164400,78328440,6180,6180,6180,6180,0
20250331,164300,78328440,6180,6180,6180,6180,0
20250331,164200,78328440,6180,6180,6180,6180,0
20250331,164100,78328440,6180,6180,6180,6180,0
20250331,164000,78328440,6180,6180,6180,6180,0
20250331,163900,78328440,6180,6180,6180,6180,0
20250331,163800,78328440,6180,6180,6180,6180,0
20250331,163700,78328440,6180,6180,6180,6180,0
20250331,163600,78328440,6180,6180,6180,6180,0
20250331,163500,78328440,6180,6180,6180,6180,0
20250331,163400,78328440,6180,6180,6180,6180,0
20250331,163300,78328440,6180,6180,6180,6180,104
20250331,163200,78328440,6180,6180,6180,6180,0
20250331,163100,78328440,6180,6180,6180,6180,0
20250331,163000,78328440,6180,6180,6180,6180,0
20250331,162900,78328440,6180,6180,6180,6180,0
20250331,162800,78328440,6180,6180,6180,6180,0
20250331,162700,78328440,6180,6180,6180,6180,0
20250331,162600,78328440,6180,6180,6180,6180,0
20250331,162500,78328440,6180,6180,6180,6180,0
20250331,162400,78328440,6180,6180,6180,6180,0
20250331,162300,78328440,6180,6180,6180,6180,0
20250331,162200,78328440,6180,6180,6180,6180,0
20250331,162100,78328440,6180,6180,6180,6180,0
20250331,162000,78328440,6180,6180,6180,6180,0
20250331,161900,78328440,6180,6180,6180,6180,0
20250331,161800,78328440,6180,6180,6180,6180,0
20250331,161700,78328440,6180,6180,6180,6180,0
20250331,161600,78328440,6180,6180,6180,6180,0
20250331,161500,78328440,6180,6180,6180,6180,0
20250331,161400,78328440,6180,6180,6180,6180,0
20250331,161300,78328440,6180,6180,6180,6180,0
20250331,161200,78328440,6180,6180,6180,6180,0
20250331,161100,78328440,6180,6180,6180,6180,0
20250331,161000,78328440,6180,6180,6180,6180,0
20250331,160900,78328440,6180,6180,6180,6180,0
20250331,160800,78328440,6180,6180,6180,6180,0
20250331,160700,78328440,6180,6180,6180,6180,0
20250331,160600,78328440,6180,6180,6180,6180,0
20250331,160500,78328440,6180,6180,6180,6180,0
20250331,160400,78328440,6180,6180,6180,6180,0
20250331,160300,78328440,6180,6180,6180,6180,104
20250331,160200,78328440,6180,6180,6180,6180,0
20250331,160100,78328440,6180,6180,6180,6180,0
20250331,160000,78328440,6180,6180,6180,6180,0
20250331,155900,78328440,6180,6180,6180,6180,0
20250331,155800,78328440,6180,6180,6180,6180,0
20250331,155700,78328440,6180,6180,6180,6180,0
20250331,155600,78328440,6180,6180,6180,6180,0
20250331,155500,78328440,6180,6180,6180,6180,0
20250331,155400,78328440,6180,6180,6180,6180,0
20250331,155300,78328440,6180,6180,6180,6180,0
20250331,155200,78328440,6180,6180,6180,6180,0
20250331,155100,78328440,6180,6180,6180,6180,0
20250331,155000,78328440,6180,6180,6180,6180,0
20250331,154900,78328440,6180,6180,6180,6180,0
20250331,154800,78328440,6180,6180,6180,6180,0
20250331,154700,78328440,6180,6180,6180,6180,0
20250331,154600,78328440,6180,6180,6180,6180,0
20250331,154500,78328440,6180,6180,6180,6180,0
20250331,154400,78328440,6180,6180,6180,6180,0
20250331,154300,78328440,6180,6180,6180,6180,0
20250331,154200,78328440,6180,6180,6180,6180,0
20250331,154100,78328440,6180,6180,6180,6180,0
20250331,154000,78328440,6180,6180,6180,6180,0
20250331,153900,78328440,6180,6180,6180,6180,0
20250331,153800,78328440,6180,6180,6180,6180,0
20250331,153700,78328440,6180,6180,6180,6180,0
20250331,153600,78328440,6180,6180,6180,6180,0
20250331,153500,78328440,6180,6180,6180,6180,0
20250331,153400,78328440,6180,6180,6180,6180,0
20250331,153300,78328440,6180,6180,6180,6180,104
20250331,153200,78328440,6180,6180,6180,6180,0
20250331,153100,78328440,6180,6180,6180,6180,0
20250331,153000,78328440,6180,6180,6180,6180,104
20250331,152900,77685720,6150,6150,6150,6150,0
20250331,152800,77685720,6150,6150,6150,6150,0
20250331,152700,77685720,6150,6150,6150,6150,0
20250331,152600,77685720,6150,6150,6150,6150,0
20250331,152500,77685720,6150,6150,6150,6150,0
20250331,152400,77685720,6150,6150,6150,6150,0
20250331,152300,77685720,6150,6150,6150,6150,0
20250331,152200,77685720,6150,6150,6150,6150,0
20250331,152100,77685720,6150,6150,6150,6150,0
20250331,152000,77685720,6150,6150,6150,6150,0
20250331,151900,77685720,6150,6140,6150,6140,5
20250331,151800,77654980,6150,6150,6150,6150,1
20250331,151700,77648830,6140,6150,6150,6140,11
20250331,151600,77581220,6150,6150,6150,6150,566
20250331,151500,74100320,6150,6150,6150,6150,0
20250331,151400,74100320,6150,6150,6150,6150,0
20250331,151300,74100320,6150,6150,6150,6150,7
20250331,151200,74057270,6150,6150,6150,6150,0
20250331,151100,74057270,6150,6160,6160,6150,300
20250331,151000,72210270,6150,6150,6150,6150,10
20250331,150900,72148770,6150,6150,6150,6150,100
20250331,150800,71533770,6160,6160,6160,6160,0
20250331,150700,71533770,6160,6160,6160,6160,0
20250331,150600,71533770,6160,6160,6160,6160,0
20250331,150500,71533770,6160,6160,6160,6160,2
20250331,150400,71521450,6160,6150,6160,6150,15
20250331,150300,71429170,6150,6150,6150,6150,116
20250331,150200,70715770,6150,6150,6150,6150,11
20250331,150100,70648120,6150,6150,6150,6150,0
20250331,150000,70648120,6150,6150,6150,6150,0
20250331,145900,70648120,6150,6150,6150,6150,0
20250331,145800,70648120,6150,6150,6150,6150,0
20250331,145700,70648120,6150,6150,6150,6150,0
20250331,145600,70648120,6150,6150,6150,6150,0
20250331,145500,70648120,6150,6150,6150,6150,0
20250331,145400,70648120,6150,6150,6150,6150,0
20250331,145300,70648120,6150,6150,6150,6150,0
20250331,145200,70648120,6150,6150,6150,6150,20
20250331,145100,70525120,6150,6150,6150,6150,30
20250331,145000,70340620,6150,6150,6150,6150,0
20250331,144900,70340620,6150,6150,6150,6150,30
20250331,144800,70156120,6150,6150,6150,6150,0
20250331,144700,70156120,6150,6150,6150,6150,0
20250331,144600,70156120,6150,6150,6150,6150,44
20250331,144500,69885520,6150,6150,6150,6150,201
20250331,144400,68649370,6160,6160,6160,6160,0
20250331,144300,68649370,6160,6160,6160,6160,0
20250331,144200,68649370,6160,6160,6160,6160,0
20250331,144100,68649370,6160,6160,6160,6160,0
20250331,144000,68649370,6160,6160,6160,6160,0
20250331,143900,68649370,6160,6160,6160,6160,0
20250331,143800,68649370,6160,6160,6160,6160,5
20250331,143700,68618570,6160,6160,6160,6160,0
20250331,143600,68618570,6160,6150,6160,6150,101
20250331,143500,67997340,6150,6150,6150,6150,0
20250331,143400,67997340,6150,6150,6150,6150,0
20250331,143300,67997340,6150,6150,6150,6150,0
20250331,143200,67997340,6150,6150,6150,6150,0
20250331,143100,67997340,6150,6150,6150,6150,0
20250331,143000,67997340,6150,6150,6150,6150,16
20250331,142900,67898940,6160,6160,6160,6160,0
20250331,142800,67898940,6160,6160,6160,6160,1
20250331,142700,67892780,6150,6150,6150,6150,0
20250331,142600,67892780,6150,6155,6155,6150,17
20250331,142500,67788225,6150,6150,6150,6150,0
20250331,142400,67788225,6150,6150,6150,6150,0
20250331,142300,67788225,6150,6150,6150,6150,0
20250331,142200,67788225,6150,6150,6150,6150,0
20250331,142100,67788225,6150,6150,6150,6150,0
20250331,142000,67788225,6150,6150,6150,6150,0
20250331,141900,67788225,6150,6150,6150,6150,0
20250331,141800,67788225,6150,6150,6150,6150,0
20250331,141700,67788225,6150,6150,6150,6150,50
20250331,141600,67480725,6150,6150,6150,6150,1623
20250331,141500,57499275,6150,6150,6150,6150,0
20250331,141400,57499275,6150,6150,6150,6150,0
20250331,141300,57499275,6150,6150,6150,6150,30
20250331,141200,57314775,6150,6150,6150,6150,0
20250331,141100,57314775,6150,6150,6150,6150,30
20250331,141000,57130275,6150,6150,6150,6150,0
20250331,140900,57130275,6150,6150,6150,6150,45
20250331,140800,56853525,6150,6150,6150,6150,10
20250331,140700,56792025,6150,6150,6150,6150,0
20250331,140600,56792025,6150,6150,6150,6150,0
20250331,140500,56792025,6150,6150,6150,6150,16
20250331,140400,56693625,6150,6150,6150,6150,0
20250331,140300,56693625,6150,6150,6150,6150,50
20250331,140200,56386125,6160,6160,6160,6160,0
20250331,140100,56386125,6160,6160,6160,6160,0
20250331,140000,56386125,6160,6160,6160,6160,0
20250331,135900,56386125,6160,6160,6160,6160,6
20250331,135800,56349165,6160,6160,6160,6160,0
20250331,135700,56349165,6160,6160,6160,6160,0
20250331,135600,56349165,6160,6160,6160,6160,0
20250331,135500,56349165,6160,6160,6160,6160,0
20250331,135400,56349165,6160,6160,6160,6160,0
20250331,135300,56349165,6160,6160,6160,6160,0
20250331,135200,56349165,6160,6160,6160,6160,21
20250331,135100,56219805,6170,6170,6170,6170,0
20250331,135000,56219805,6170,6170,6170,6170,0
20250331,134900,56219805,6170,6150,6170,6150,60
20250331,134800,55850765,6150,6150,6150,6150,0
20250331,134700,55850765,6150,6150,6150,6150,0
20250331,134600,55850765,6150,6150,6150,6150,0
20250331,134500,55850765,6150,6150,6150,6150,28
20250331,134400,55678565,6150,6150,6150,6150,0
20250331,134300,55678565,6150,6150,6150,6150,0
20250331,134200,55678565,6150,6150,6150,6150,0
20250331,134100,55678565,6150,6150,6150,6150,0
20250331,134000,55678565,6150,6150,6150,6150,0
20250331,133900,55678565,6150,6150,6150,6150,0
20250331,133800,55678565,6150,6150,6150,6150,0
20250331,133700,55678565,6150,6150,6150,6150,0
20250331,133600,55678565,6150,6150,6150,6150,0
20250331,133500,55678565,6150,6150,6150,6150,0
20250331,133400,55678565,6150,6150,6150,6150,0
20250331,133300,55678565,6150,6150,6150,6150,0
20250331,133200,55678565,6150,6150,6150,6150,0
20250331,133100,55678565,6150,6150,6150,6150,0
20250331,133000,55678565,6150,6150,6150,6150,0
20250331,132900,55678565,6150,6150,6150,6150,0
20250331,132800,55678565,6150,6150,6150,6150,0
20250331,132700,55678565,6150,6150,6150,6150,0
20250331,132600,55678565,6150,6150,6150,6150,0
20250331,132500,55678565,6150,6150,6150,6150,0
20250331,132400,55678565,6150,6150,6150,6150,0
20250331,132300,55678565,6150,6150,6150,6150,0
20250331,132200,55678565,6150,6150,6150,6150,0
20250331,132100,55678565,6150,6150,6150,6150,0
20250331,132000,55678565,6150,6150,6150,6150,0
20250331,131900,55678565,6150,6150,6150,6150,0
20250331,131800,55678565,6150,6150,6150,6150,0
20250331,131700,55678565,6150,6150,6150,6150,0
20250331,131600,55678565,6150,6160,6160,6150,503
20250331,131500,52582215,6160,6160,6160,6160,0
20250331,131400,52582215,6160,6160,6160,6160,0
20250331,131300,52582215,6160,6160,6160,6160,1
20250331,131200,52576055,6180,6180,6180,6180,0
20250331,131100,52576055,6180,6180,6180,6180,0
20250331,131000,52576055,6180,6180,6180,6180,0
20250331,130900,52576055,6180,6180,6180,6180,1
20250331,130800,52569875,6160,6160,6160,6160,0
20250331,130700,52569875,6160,6160,6160,6160,0
20250331,130600,52569875,6160,6160,6160,6160,0
20250331,130500,52569875,6160,6160,6160,6160,0
20250331,130400,52569875,6160,6160,6160,6160,0
20250331,130300,52569875,6160,6160,6160,6160,0
20250331,130200,52569875,6160,6160,6160,6160,0
20250331,130100,52569875,6160,6160,6160,6160,0
20250331,130000,52569875,6160,6170,6170,6160,184
20250331,125900,51434915,6180,6180,6180,6180,1
20250331,125800,51428735,6180,6180,6180,6180,0
20250331,125700,51428735,6180,6180,6180,6180,0
20250331,125600,51428735,6180,6180,6180,6180,0
20250331,125500,51428735,6180,6180,6180,6180,1
20250331,125400,51422555,6170,6170,6170,6170,0
20250331,125300,51422555,6170,6170,6170,6170,0
20250331,125200,51422555,6170,6170,6170,6170,0
20250331,125100,51422555,6170,6170,6170,6170,0
20250331,125000,51422555,6170,6170,6170,6170,0
20250331,124900,51422555,6170,6170,6170,6170,17
20250331,124800,51317665,6180,6180,6180,6180,0
20250331,124700,51317665,6180,6180,6180,6180,0
20250331,124600,51317665,6180,6180,6180,6180,0
20250331,124500,51317665,6180,6180,6180,6180,1
20250331,124400,51311485,6170,6170,6170,6170,1
20250331,124300,51305315,6180,6180,6180,6180,0
20250331,124200,51305315,6180,6180,6180,6180,0
20250331,124100,51305315,6180,6180,6180,6180,0
20250331,124000,51305315,6180,6180,6180,6180,1
20250331,123900,51299135,6180,6180,6180,6180,0
20250331,123800,51299135,6180,6180,6180,6180,0
20250331,123700,51299135,6180,6180,6180,6180,0
20250331,123600,51299135,6180,6180,6180,6180,0
20250331,123500,51299135,6180,6180,6180,6180,0
20250331,123400,51299135,6180,6180,6180,6180,0
20250331,123300,51299135,6180,6180,6180,6180,1
20250331,123200,51292955,6180,6180,6180,6180,0
20250331,123100,51292955,6180,6180,6180,6180,0
20250331,123000,51292955,6180,6180,6180,6180,0
20250331,122900,51292955,6180,6180,6180,6180,0
20250331,122800,51292955,6180,6180,6180,6180,1
20250331,122700,51286775,6180,6180,6180,6180,0
20250331,122600,51286775,6180,6180,6180,6180,0
20250331,122500,51286775,6180,6180,6180,6180,0
20250331,122400,51286775,6180,6180,6180,6180,0
20250331,122300,51286775,6180,6180,6180,6180,1
20250331,122200,51280595,6180,6180,6180,6180,0
20250331,122100,51280595,6180,6180,6180,6180,0
20250331,122000,51280595,6180,6180,6180,6180,0
20250331,121900,51280595,6180,6180,6180,6180,0
20250331,121800,51280595,6180,6180,6180,6180,1
20250331,121700,51274415,6160,6160,6160,6160,0
20250331,121600,51274415,6160,6160,6160,6160,0
20250331,121500,51274415,6160,6160,6160,6160,0
20250331,121400,51274415,6160,6160,6160,6160,0
20250331,121300,51274415,6160,6160,6160,6160,0
20250331,121200,51274415,6160,6160,6160,6160,0
20250331,121100,51274415,6160,6160,6160,6160,0
20250331,121000,51274415,6160,6160,6160,6160,0
20250331,120900,51274415,6160,6160,6160,6160,0
20250331,120800,51274415,6160,6160,6160,6160,0
20250331,120700,51274415,6160,6170,6170,6160,20
20250331,120600,51151205,6160,6160,6160,6160,0
20250331,120500,51151205,6160,6160,6160,6160,0
20250331,120400,51151205,6160,6160,6160,6160,0
20250331,120300,51151205,6160,6170,6170,6160,20
20250331,120200,51027995,6170,6170,6170,6170,0
20250331,120100,51027995,6170,6170,6170,6170,1
20250331,120000,51021825,6160,6160,6160,6160,0
20250331,115900,51021825,6160,6160,6160,6160,0
20250331,115800,51021825,6160,6160,6160,6160,0
20250331,115700,51021825,6160,6160,6160,6160,0
20250331,115600,51021825,6160,6160,6160,6160,0
20250331,115500,51021825,6160,6160,6160,6160,454
20250331,115400,48225185,6170,6170,6170,6170,0
20250331,115300,48225185,6170,6170,6170,6170,0
20250331,115200,48225185,6170,6180,6180,6170,4
20250331,115100,48200495,6180,6180,6180,6180,0
20250331,115000,48200495,6180,6180,6180,6180,2
20250331,114900,48188135,6180,6180,6180,6180,0
20250331,114800,48188135,6180,6180,6180,6180,0
20250331,114700,48188135,6180,6180,6180,6180,3
20250331,114600,48169595,6160,6160,6160,6160,0
20250331,114500,48169595,6160,6160,6160,6160,30
20250331,114400,47984795,6160,6160,6160,6160,1
20250331,114300,47978635,6170,6170,6170,6170,0
20250331,114200,47978635,6170,6170,6170,6170,0
20250331,114100,47978635,6170,6170,6170,6170,0
20250331,114000,47978635,6170,6160,6170,6160,264
20250331,113900,46352375,6140,6140,6140,6140,0
20250331,113800,46352375,6140,6140,6140,6140,0
20250331,113700,46352375,6140,6140,6140,6140,0
20250331,113600,46352375,6140,6140,6140,6140,0
20250331,113500,46352375,6140,6140,6140,6140,0
20250331,113400,46352375,6140,6140,6140,6140,27
20250331,113300,46186595,6150,6150,6150,6150,0
20250331,113200,46186595,6150,6150,6150,6150,0
20250331,113100,46186595,6150,6150,6150,6150,2
20250331,113000,46174295,6150,6150,6150,6150,0
20250331,112900,46174295,6150,6150,6150,6150,3
20250331,112800,46155845,6150,6150,6150,6150,0
20250331,112700,46155845,6150,6150,6150,6150,0
20250331,112600,46155845,6150,6150,6150,6150,0
20250331,112500,46155845,6150,6160,6160,6150,6
20250331,112400,46118935,6150,6150,6150,6150,0
20250331,112300,46118935,6150,6150,6150,6150,0
20250331,112200,46118935,6150,6150,6150,6150,0
20250331,112100,46118935,6150,6150,6150,6150,654
20250331,112000,42096835,6140,6140,6140,6140,0
20250331,111900,42096835,6140,6140,6140,6140,0
20250331,111800,42096835,6140,6140,6140,6140,10
20250331,111700,42035435,6150,6150,6150,6150,0
20250331,111600,42035435,6150,6150,6150,6150,10
20250331,111500,41973935,6150,6150,6150,6150,0
20250331,111400,41973935,6150,6150,6150,6150,0
20250331,111300,41973935,6150,6160,6160,6150,211
20250331,111200,40676275,6160,6160,6160,6160,0
20250331,111100,40676275,6160,6160,6160,6160,0
20250331,111000,40676275,6160,6160,6160,6160,0
20250331,110900,40676275,6160,6160,6160,6160,0
20250331,110800,40676275,6160,6160,6160,6160,27
20250331,110700,40509955,6150,6150,6150,6150,0
20250331,110600,40509955,6150,6150,6150,6150,0
20250331,110500,40509955,6150,6150,6150,6150,0
20250331,110400,40509955,6150,6160,6160,6150,69
20250331,110300,40085585,6170,6170,6170,6170,1
20250331,110200,40079415,6160,6160,6160,6160,0
20250331,110100,40079415,6160,6160,6160,6160,0
20250331,110000,40079415,6160,6160,6160,6160,0
20250331,105900,40079415,6160,6160,6160,6160,0
20250331,105800,40079415,6160,6160,6160,6160,0
20250331,105700,40079415,6160,6160,6160,6160,380
20250331,105600,37738615,6160,6160,6160,6160,0
20250331,105500,37738615,6160,6160,6160,6160,3
20250331,105400,37720135,6170,6170,6170,6170,0
20250331,105300,37720135,6170,6170,6170,6170,1
20250331,105200,37713965,6160,6160,6160,6160,1000
20250331,105100,31553965,6170,6170,6170,6170,0
20250331,105000,31553965,6170,6170,6170,6170,0
20250331,104900,31553965,6170,6170,6170,6170,0
20250331,104800,31553965,6170,6170,6170,6170,0
20250331,104700,31553965,6170,6170,6170,6170,18
20250331,104600,31442905,6150,6150,6150,6150,0
20250331,104500,31442905,6150,6170,6170,6150,183
20250331,104400,30317245,6160,6160,6160,6160,0
20250331,104300,30317245,6160,6160,6160,6160,0
20250331,104200,30317245,6160,6160,6160,6160,0
20250331,104100,30317245,6160,6170,6170,6160,35
20250331,104000,30101635,6170,6170,6170,6170,0
20250331,103900,30101635,6170,6170,6170,6170,0
20250331,103800,30101635,6170,6170,6170,6170,0
20250331,103700,30101635,6170,6170,6170,6170,0
20250331,103600,30101635,6170,6170,6170,6170,0
20250331,103500,30101635,6170,6170,6170,6170,5
20250331,103400,30070785,6180,6180,6180,6180,0
20250331,103300,30070785,6180,6180,6180,6180,0
20250331,103200,30070785,6180,6180,6180,6180,1
20250331,103100,30064605,6190,6190,6190,6190,0
20250331,103000,30064605,6190,6190,6190,6190,28
20250331,102900,29891285,6190,6190,6190,6190,0
20250331,102800,29891285,6190,6190,6190,6190,2
20250331,102700,29878905,6190,6180,6190,6180,3
20250331,102600,29860345,6180,6180,6180,6180,0
20250331,102500,29860345,6180,6180,6180,6180,0
20250331,102400,29860345,6180,6180,6180,6180,0
20250331,102300,29860345,6180,6180,6180,6180,0
20250331,102200,29860345,6180,6180,6180,6180,10
20250331,102100,29798545,6160,6160,6160,6160,0
20250331,102000,29798545,6160,6160,6160,6160,0
20250331,101900,29798545,6160,6160,6160,6160,0
20250331,101800,29798545,6160,6160,6160,6160,0
20250331,101700,29798545,6160,6160,6160,6160,20
20250331,101600,29675345,6170,6170,6170,6170,0
20250331,101500,29675345,6170,6170,6170,6170,68
20250331,101400,29255785,6160,6160,6160,6160,0
20250331,101300,29255785,6160,6160,6160,6160,20
20250331,101200,29132585,6170,6170,6170,6170,0
20250331,101100,29132585,6170,6170,6170,6170,0
20250331,101000,29132585,6170,6170,6170,6160,183
20250331,100900,28004480,6170,6170,6170,6170,0
20250331,100800,28004480,6170,6170,6170,6170,0
20250331,100700,28004480,6170,6170,6170,6170,0
20250331,100600,28004480,6170,6170,6170,6170,15
20250331,100500,27911930,6170,6170,6170,6170,2
20250331,100400,27899590,6170,6170,6170,6170,0
20250331,100300,27899590,6170,6170,6170,6170,0
20250331,100200,27899590,6170,6170,6170,6170,0
20250331,100100,27899590,6170,6170,6170,6170,0
20250331,100000,27899590,6170,6170,6170,6170,1
20250331,095900,27893420,6160,6160,6160,6160,0
20250331,095800,27893420,6160,6160,6160,6160,30
20250331,095700,27708620,6160,6160,6160,6160,0
20250331,095600,27708620,6160,6160,6160,6160,0
20250331,095500,27708620,6160,6170,6170,6160,752
20250331,095400,23076160,6170,6170,6170,6170,24
20250331,095300,22928080,6160,6160,6160,6160,85
20250331,095200,22404480,6160,6160,6160,6160,0
20250331,095100,22404480,6160,6160,6160,6160,0
20250331,095000,22404480,6160,6160,6160,6160,1
20250331,094900,22398320,6160,6160,6160,6160,0
20250331,094800,22398320,6160,6160,6160,6160,1
20250331,094700,22392160,6160,6160,6160,6160,0
20250331,094600,22392160,6160,6160,6160,6160,0
20250331,094500,22392160,6160,6160,6160,6160,0
20250331,094400,22392160,6160,6160,6160,6160,1
20250331,094300,22386000,6160,6160,6160,6160,1
20250331,094200,22379840,6150,6150,6150,6150,43
20250331,094100,22115390,6150,6150,6150,6150,2
20250331,094000,22103090,6160,6160,6160,6160,0
20250331,093900,22103090,6160,6160,6160,6160,1
20250331,093800,22096930,6155,6155,6155,6155,8
20250331,093700,22047690,6160,6160,6160,6160,0
20250331,093600,22047690,6160,6160,6160,6160,0
20250331,093500,22047690,6160,6160,6160,6160,0
20250331,093400,22047690,6160,6150,6160,6150,303
20250331,093300,20184140,6150,6150,6150,6150,1
20250331,093200,20177990,6150,6150,6150,6150,64
20250331,093100,19784390,6140,6140,6140,6140,1
20250331,093000,19778250,6150,6150,6150,6150,1
20250331,092900,19772100,6130,6130,6130,6130,0
20250331,092800,19772100,6130,6130,6130,6130,0
20250331,092700,19772100,6130,6130,6130,6130,0
20250331,092600,19772100,6130,6140,6140,6130,15
20250331,092500,19680140,6140,6140,6140,6140,0
20250331,092400,19680140,6140,6140,6140,6140,0
20250331,092300,19680140,6140,6160,6160,6140,1979
20250331,092200,7494620,6170,6170,6170,6170,0
20250331,092100,7494620,6170,6170,6170,6170,1
20250331,092000,7488450,6160,6160,6160,6160,0
20250331,091900,7488450,6160,6160,6160,6160,0
20250331,091800,7488450,6160,6160,6160,6160,10
20250331,091700,7426850,6170,6170,6170,6170,0
20250331,091600,7426850,6170,6170,6170,6170,2
20250331,091500,7414510,6170,6170,6170,6170,10
20250331,091400,7352810,6170,6170,6170,6170,0
20250331,091300,7352810,6170,6170,6170,6170,7
20250331,091200,7309620,6170,6170,6170,6170,2
20250331,091100,7297280,6160,6160,6160,6160,44
20250331,091000,7026240,6160,6160,6160,6150,42
20250331,090900,6767770,6160,6170,6170,6160,22
20250331,090800,6632240,6175,6175,6175,6175,0
20250331,090700,6632240,6175,6175,6175,6175,0
20250331,090600,6632240,6175,6175,6175,6175,0
20250331,090500,6632240,6175,6175,6175,6175,300
20250331,090400,4779740,6160,6160,6160,6160,0
20250331,090300,4779740,6160,6160,6160,6160,0
20250331,090200,4779740,6160,6170,6170,6160,7
20250331,090100,4736590,6170,6170,6170,6170,0
20250331,090000,4736590,6170,6200,6200,6170,765