KissMeData/009140/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191600,53113310,18520,18520,18520,18520,113
20250331,191500,53113310,18520,18520,18520,18520,0
20250331,191400,53113310,18520,18520,18520,18520,0
20250331,191300,53113310,18520,18520,18520,18520,0
20250331,191200,53113310,18520,18520,18520,18520,0
20250331,191100,53113310,18520,18520,18520,18520,0
20250331,191000,53113310,18520,18520,18520,18520,0
20250331,190900,53113310,18520,18520,18520,18520,0
20250331,190800,53113310,18520,18520,18520,18520,0
20250331,190700,53113310,18520,18520,18520,18520,0
20250331,190600,53113310,18520,18520,18520,18520,0
20250331,190500,53113310,18520,18520,18520,18520,0
20250331,190400,53113310,18520,18520,18520,18520,0
20250331,190300,53113310,18520,18520,18520,18520,0
20250331,190200,53113310,18520,18520,18520,18520,0
20250331,190100,53113310,18520,18520,18520,18520,0
20250331,190000,53113310,18520,18520,18520,18520,0
20250331,185900,53113310,18520,18520,18520,18520,0
20250331,185800,53113310,18520,18520,18520,18520,0
20250331,185700,53113310,18520,18520,18520,18520,0
20250331,185600,53113310,18520,18520,18520,18520,0
20250331,185500,53113310,18520,18520,18520,18520,0
20250331,185400,53113310,18520,18520,18520,18520,0
20250331,185300,53113310,18520,18520,18520,18520,0
20250331,185200,53113310,18520,18520,18520,18520,0
20250331,185100,53113310,18520,18520,18520,18520,0
20250331,185000,53113310,18520,18520,18520,18520,0
20250331,184900,53113310,18520,18520,18520,18520,0
20250331,184800,53113310,18520,18520,18520,18520,0
20250331,184700,53113310,18520,18520,18520,18520,0
20250331,184600,53113310,18520,18520,18520,18520,113
20250331,184500,53113310,18520,18520,18520,18520,0
20250331,184400,53113310,18520,18520,18520,18520,0
20250331,184300,53113310,18520,18520,18520,18520,0
20250331,184200,53113310,18520,18520,18520,18520,0
20250331,184100,53113310,18520,18520,18520,18520,0
20250331,184000,53113310,18520,18520,18520,18520,0
20250331,183900,53113310,18520,18520,18520,18520,0
20250331,183800,53113310,18520,18520,18520,18520,0
20250331,183700,53113310,18520,18520,18520,18520,0
20250331,183600,53113310,18520,18520,18520,18520,0
20250331,183500,53113310,18520,18520,18520,18520,0
20250331,183400,53113310,18520,18520,18520,18520,0
20250331,183300,53113310,18520,18520,18520,18520,0
20250331,183200,53113310,18520,18520,18520,18520,0
20250331,183100,53113310,18520,18520,18520,18520,0
20250331,183000,53113310,18520,18520,18520,18520,0
20250331,182900,53113310,18520,18520,18520,18520,0
20250331,182800,53113310,18520,18520,18520,18520,0
20250331,182700,53113310,18520,18520,18520,18520,0
20250331,182600,53113310,18520,18520,18520,18520,0
20250331,182500,53113310,18520,18520,18520,18520,0
20250331,182400,53113310,18520,18520,18520,18520,0
20250331,182300,53113310,18520,18520,18520,18520,0
20250331,182200,53113310,18520,18520,18520,18520,0
20250331,182100,53113310,18520,18520,18520,18520,0
20250331,182000,53113310,18520,18520,18520,18520,0
20250331,181900,53113310,18520,18520,18520,18520,0
20250331,181800,53113310,18520,18520,18520,18520,0
20250331,181700,53113310,18520,18520,18520,18520,0
20250331,181600,53113310,18520,18520,18520,18520,113
20250331,181500,53113310,18520,18520,18520,18520,0
20250331,181400,53113310,18520,18520,18520,18520,0
20250331,181300,53113310,18520,18520,18520,18520,0
20250331,181200,53113310,18520,18520,18520,18520,0
20250331,181100,53113310,18520,18520,18520,18520,0
20250331,181000,53113310,18520,18520,18520,18520,0
20250331,180900,53113310,18520,18520,18520,18520,0
20250331,180800,53113310,18520,18520,18520,18520,0
20250331,180700,53113310,18520,18520,18520,18520,0
20250331,180600,53113310,18520,18520,18520,18520,0
20250331,180500,53113310,18520,18520,18520,18520,0
20250331,180400,53113310,18520,18520,18520,18520,0
20250331,180300,53113310,18520,18520,18520,18520,0
20250331,180200,53113310,18520,18520,18520,18520,0
20250331,180100,53113310,18520,18520,18520,18520,0
20250331,180000,53113310,18520,18520,18520,18520,0
20250331,175900,53113310,18520,18520,18520,18520,0
20250331,175800,53113310,18520,18520,18520,18520,0
20250331,175700,53113310,18520,18520,18520,18520,0
20250331,175600,53113310,18520,18520,18520,18520,0
20250331,175500,53113310,18520,18520,18520,18520,0
20250331,175400,53113310,18520,18520,18520,18520,0
20250331,175300,53113310,18520,18520,18520,18520,0
20250331,175200,53113310,18520,18520,18520,18520,0
20250331,175100,53113310,18520,18520,18520,18520,0
20250331,175000,53113310,18520,18520,18520,18520,0
20250331,174900,53113310,18520,18520,18520,18520,0
20250331,174800,53113310,18520,18520,18520,18520,0
20250331,174700,53113310,18520,18520,18520,18520,0
20250331,174600,53113310,18520,18520,18520,18520,113
20250331,174500,53113310,18520,18520,18520,18520,0
20250331,174400,53113310,18520,18520,18520,18520,0
20250331,174300,53113310,18520,18520,18520,18520,0
20250331,174200,53113310,18520,18520,18520,18520,0
20250331,174100,53113310,18520,18520,18520,18520,0
20250331,174000,53113310,18520,18520,18520,18520,0
20250331,173900,53113310,18520,18520,18520,18520,0
20250331,173800,53113310,18520,18520,18520,18520,0
20250331,173700,53113310,18520,18520,18520,18520,0
20250331,173600,53113310,18520,18520,18520,18520,0
20250331,173500,53113310,18520,18520,18520,18520,0
20250331,173400,53113310,18520,18520,18520,18520,0
20250331,173300,53113310,18520,18520,18520,18520,0
20250331,173200,53113310,18520,18520,18520,18520,0
20250331,173100,53113310,18520,18520,18520,18520,0
20250331,173000,53113310,18520,18520,18520,18520,0
20250331,172900,53113310,18520,18520,18520,18520,0
20250331,172800,53113310,18520,18520,18520,18520,0
20250331,172700,53113310,18520,18520,18520,18520,0
20250331,172600,53113310,18520,18520,18520,18520,0
20250331,172500,53113310,18520,18520,18520,18520,0
20250331,172400,53113310,18520,18520,18520,18520,0
20250331,172300,53113310,18520,18520,18520,18520,0
20250331,172200,53113310,18520,18520,18520,18520,0
20250331,172100,53113310,18520,18520,18520,18520,0
20250331,172000,53113310,18520,18520,18520,18520,0
20250331,171900,53113310,18520,18520,18520,18520,0
20250331,171800,53113310,18520,18520,18520,18520,0
20250331,171700,53113310,18520,18520,18520,18520,0
20250331,171600,53113310,18520,18520,18520,18520,113
20250331,171500,53113310,18520,18520,18520,18520,0
20250331,171400,53113310,18520,18520,18520,18520,0
20250331,171300,53113310,18520,18520,18520,18520,0
20250331,171200,53113310,18520,18520,18520,18520,0
20250331,171100,53113310,18520,18520,18520,18520,0
20250331,171000,53113310,18520,18520,18520,18520,0
20250331,170900,53113310,18520,18520,18520,18520,0
20250331,170800,53113310,18520,18520,18520,18520,0
20250331,170700,53113310,18520,18520,18520,18520,0
20250331,170600,53113310,18520,18520,18520,18520,0
20250331,170500,53113310,18520,18520,18520,18520,0
20250331,170400,53113310,18520,18520,18520,18520,0
20250331,170300,53113310,18520,18520,18520,18520,0
20250331,170200,53113310,18520,18520,18520,18520,0
20250331,170100,53113310,18520,18520,18520,18520,0
20250331,170000,53113310,18520,18520,18520,18520,0
20250331,165900,53113310,18520,18520,18520,18520,0
20250331,165800,53113310,18520,18520,18520,18520,0
20250331,165700,53113310,18520,18520,18520,18520,0
20250331,165600,53113310,18520,18520,18520,18520,0
20250331,165500,53113310,18520,18520,18520,18520,0
20250331,165400,53113310,18520,18520,18520,18520,0
20250331,165300,53113310,18520,18520,18520,18520,0
20250331,165200,53113310,18520,18520,18520,18520,0
20250331,165100,53113310,18520,18520,18520,18520,0
20250331,165000,53113310,18520,18520,18520,18520,0
20250331,164900,53113310,18520,18520,18520,18520,0
20250331,164800,53113310,18520,18520,18520,18520,0
20250331,164700,53113310,18520,18520,18520,18520,0
20250331,164600,53113310,18520,18520,18520,18520,113
20250331,164500,53113310,18520,18520,18520,18520,0
20250331,164400,53113310,18520,18520,18520,18520,0
20250331,164300,53113310,18520,18520,18520,18520,0
20250331,164200,53113310,18520,18520,18520,18520,0
20250331,164100,53113310,18520,18520,18520,18520,0
20250331,164000,53113310,18520,18520,18520,18520,0
20250331,163900,53113310,18520,18520,18520,18520,0
20250331,163800,53113310,18520,18520,18520,18520,0
20250331,163700,53113310,18520,18520,18520,18520,0
20250331,163600,53113310,18520,18520,18520,18520,0
20250331,163500,53113310,18520,18520,18520,18520,0
20250331,163400,53113310,18520,18520,18520,18520,0
20250331,163300,53113310,18520,18520,18520,18520,0
20250331,163200,53113310,18520,18520,18520,18520,0
20250331,163100,53113310,18520,18520,18520,18520,0
20250331,163000,53113310,18520,18520,18520,18520,0
20250331,162900,53113310,18520,18520,18520,18520,0
20250331,162800,53113310,18520,18520,18520,18520,0
20250331,162700,53113310,18520,18520,18520,18520,0
20250331,162600,53113310,18520,18520,18520,18520,0
20250331,162500,53113310,18520,18520,18520,18520,0
20250331,162400,53113310,18520,18520,18520,18520,0
20250331,162300,53113310,18520,18520,18520,18520,0
20250331,162200,53113310,18520,18520,18520,18520,0
20250331,162100,53113310,18520,18520,18520,18520,0
20250331,162000,53113310,18520,18520,18520,18520,0
20250331,161900,53113310,18520,18520,18520,18520,0
20250331,161800,53113310,18520,18520,18520,18520,0
20250331,161700,53113310,18520,18520,18520,18520,0
20250331,161600,53113310,18520,18520,18520,18520,113
20250331,161500,53113310,18520,18520,18520,18520,0
20250331,161400,53113310,18520,18520,18520,18520,0
20250331,161300,53113310,18520,18520,18520,18520,0
20250331,161200,53113310,18520,18520,18520,18520,0
20250331,161100,53113310,18520,18520,18520,18520,0
20250331,161000,53113310,18520,18520,18520,18520,0
20250331,160900,53113310,18520,18520,18520,18520,0
20250331,160800,53113310,18520,18520,18520,18520,0
20250331,160700,53113310,18520,18520,18520,18520,0
20250331,160600,53113310,18520,18520,18520,18520,0
20250331,160500,53113310,18520,18520,18520,18520,0
20250331,160400,53113310,18520,18520,18520,18520,0
20250331,160300,53113310,18520,18520,18520,18520,0
20250331,160200,53113310,18520,18520,18520,18520,0
20250331,160100,53113310,18520,18520,18520,18520,0
20250331,160000,53113310,18520,18520,18520,18520,0
20250331,155900,53113310,18520,18520,18520,18520,0
20250331,155800,53113310,18520,18520,18520,18520,0
20250331,155700,53113310,18520,18520,18520,18520,0
20250331,155600,53113310,18520,18520,18520,18520,0
20250331,155500,53113310,18520,18520,18520,18520,0
20250331,155400,53113310,18520,18520,18520,18520,0
20250331,155300,53113310,18520,18520,18520,18520,0
20250331,155200,53113310,18520,18520,18520,18520,0
20250331,155100,53113310,18520,18520,18520,18520,0
20250331,155000,53113310,18520,18520,18520,18520,0
20250331,154900,53113310,18520,18520,18520,18520,0
20250331,154800,53113310,18520,18520,18520,18520,0
20250331,154700,53113310,18520,18520,18520,18520,0
20250331,154600,53113310,18520,18520,18520,18520,113
20250331,154500,53113310,18520,18520,18520,18520,0
20250331,154400,53113310,18520,18520,18520,18520,0
20250331,154300,53113310,18520,18520,18520,18520,0
20250331,154200,53113310,18520,18520,18520,18520,0
20250331,154100,53113310,18520,18520,18520,18520,0
20250331,154000,53113310,18520,18520,18520,18520,0
20250331,153900,53113310,18520,18520,18520,18520,0
20250331,153800,53113310,18520,18520,18520,18520,0
20250331,153700,53113310,18520,18520,18520,18520,0
20250331,153600,53113310,18520,18520,18520,18520,0
20250331,153500,53113310,18520,18520,18520,18520,0
20250331,153400,53113310,18520,18520,18520,18520,0
20250331,153300,53113310,18520,18520,18520,18520,0
20250331,153200,53113310,18520,18520,18520,18520,0
20250331,153100,53113310,18520,18520,18520,18520,0
20250331,153000,53113310,18520,18520,18520,18520,113
20250331,152900,51020550,18570,18570,18570,18570,0
20250331,152800,51020550,18570,18570,18570,18570,0
20250331,152700,51020550,18570,18570,18570,18570,0
20250331,152600,51020550,18570,18570,18570,18570,0
20250331,152500,51020550,18570,18570,18570,18570,0
20250331,152400,51020550,18570,18570,18570,18570,0
20250331,152300,51020550,18570,18570,18570,18570,0
20250331,152200,51020550,18570,18570,18570,18570,0
20250331,152100,51020550,18570,18570,18570,18570,0
20250331,152000,51020550,18570,18570,18570,18570,0
20250331,151900,51020550,18570,18570,18570,18570,0
20250331,151800,51020550,18570,18570,18570,18570,0
20250331,151700,51020550,18570,18570,18570,18570,0
20250331,151600,51020550,18570,18480,18570,18480,13
20250331,151500,50779670,18390,18390,18390,18390,0
20250331,151400,50779670,18390,18390,18390,18390,1
20250331,151300,50761280,18530,18460,18530,18460,12
20250331,151200,50539380,18460,18460,18460,18460,0
20250331,151100,50539380,18460,18370,18470,18370,157
20250331,151000,47648410,18410,18410,18410,18410,12
20250331,150900,47427490,18600,18600,18600,18600,0
20250331,150800,47427490,18600,18390,18600,18300,136
20250331,150700,44906800,18390,18390,18390,18390,0
20250331,150600,44906800,18390,18390,18390,18390,0
20250331,150500,44906800,18390,18390,18390,18390,0
20250331,150400,44906800,18390,18390,18390,18390,0
20250331,150300,44906800,18390,18390,18390,18390,0
20250331,150200,44906800,18390,18390,18390,18390,0
20250331,150100,44906800,18390,18390,18390,18390,0
20250331,150000,44906800,18390,18390,18390,18390,0
20250331,145900,44906800,18390,18390,18390,18390,0
20250331,145800,44906800,18390,18390,18390,18390,0
20250331,145700,44906800,18390,18390,18390,18390,0
20250331,145600,44906800,18390,18390,18390,18390,0
20250331,145500,44906800,18390,18390,18390,18390,0
20250331,145400,44906800,18390,18390,18390,18390,0
20250331,145300,44906800,18390,18390,18390,18390,20
20250331,145200,44539000,18390,18390,18390,18390,1
20250331,145100,44520610,18590,18590,18590,18590,0
20250331,145000,44520610,18590,18590,18590,18590,0
20250331,144900,44520610,18590,18590,18590,18590,0
20250331,144800,44520610,18590,18590,18590,18590,0
20250331,144700,44520610,18590,18590,18590,18590,0
20250331,144600,44520610,18590,18590,18590,18590,0
20250331,144500,44520610,18590,18590,18590,18590,0
20250331,144400,44520610,18590,18590,18590,18590,0
20250331,144300,44520610,18590,18590,18590,18590,0
20250331,144200,44520610,18590,18590,18590,18590,0
20250331,144100,44520610,18590,18590,18590,18590,0
20250331,144000,44520610,18590,18590,18590,18590,0
20250331,143900,44520610,18590,18590,18590,18590,0
20250331,143800,44520610,18590,18590,18590,18590,0
20250331,143700,44520610,18590,18590,18590,18590,0
20250331,143600,44520610,18590,18590,18590,18590,0
20250331,143500,44520610,18590,18590,18590,18590,0
20250331,143400,44520610,18590,18590,18590,18590,0
20250331,143300,44520610,18590,18590,18590,18590,0
20250331,143200,44520610,18590,18590,18590,18590,0
20250331,143100,44520610,18590,18590,18590,18590,0
20250331,143000,44520610,18590,18590,18590,18590,0
20250331,142900,44520610,18590,18260,18590,18260,90
20250331,142800,42869990,18260,18260,18260,18260,5
20250331,142700,42778690,18260,18260,18260,18260,0
20250331,142600,42778690,18260,18260,18260,18260,0
20250331,142500,42778690,18260,18260,18260,18260,0
20250331,142400,42778690,18260,18260,18260,18260,0
20250331,142300,42778690,18260,18260,18260,18260,0
20250331,142200,42778690,18260,18260,18260,18260,6
20250331,142100,42669130,18220,18220,18220,18220,0
20250331,142000,42669130,18220,18220,18220,18220,0
20250331,141900,42669130,18220,18220,18220,18220,0
20250331,141800,42669130,18220,18220,18220,18220,0
20250331,141700,42669130,18220,18220,18220,18220,0
20250331,141600,42669130,18220,18220,18220,18220,0
20250331,141500,42669130,18220,18220,18220,18220,0
20250331,141400,42669130,18220,18220,18220,18220,30
20250331,141300,42122530,18220,18220,18220,18220,0
20250331,141200,42122530,18220,18220,18220,18220,0
20250331,141100,42122530,18220,18270,18270,18220,20
20250331,141000,41758050,18210,18210,18210,18210,0
20250331,140900,41758050,18210,18210,18210,18210,0
20250331,140800,41758050,18210,18360,18360,18210,462
20250331,140700,33324540,18360,18360,18360,18360,0
20250331,140600,33324540,18360,18360,18360,18360,0
20250331,140500,33324540,18360,18360,18360,18360,1
20250331,140400,33306180,18560,18560,18560,18560,0
20250331,140300,33306180,18560,18560,18560,18560,0
20250331,140200,33306180,18560,18560,18560,18560,0
20250331,140100,33306180,18560,18560,18560,18560,1
20250331,140000,33287620,18400,18400,18400,18400,20
20250331,135900,32919620,18580,18580,18580,18580,0
20250331,135800,32919620,18580,18580,18580,18580,0
20250331,135700,32919620,18580,18580,18580,18580,0
20250331,135600,32919620,18580,18580,18580,18580,0
20250331,135500,32919620,18580,18580,18580,18580,0
20250331,135400,32919620,18580,18580,18580,18580,0
20250331,135300,32919620,18580,18570,18580,18570,3
20250331,135200,32863900,18330,18340,18340,18330,180
20250331,135100,29564480,18590,18590,18590,18590,0
20250331,135000,29564480,18590,18590,18590,18590,0
20250331,134900,29564480,18590,18590,18590,18590,0
20250331,134800,29564480,18590,18590,18590,18590,0
20250331,134700,29564480,18590,18590,18590,18590,0
20250331,134600,29564480,18590,18590,18590,18590,0
20250331,134500,29564480,18590,18430,18590,18430,28
20250331,134400,29047730,18310,18310,18310,18310,0
20250331,134300,29047730,18310,18310,18310,18310,2
20250331,134200,29011110,18350,18350,18350,18350,0
20250331,134100,29011110,18350,18350,18350,18350,0
20250331,134000,29011110,18350,18350,18350,18350,0
20250331,133900,29011110,18350,18350,18350,18350,0
20250331,133800,29011110,18350,18350,18350,18350,0
20250331,133700,29011110,18350,18430,18430,18350,752
20250331,133600,15174410,18440,18440,18440,18440,3
20250331,133500,15119090,18600,18600,18600,18600,0
20250331,133400,15119090,18600,18600,18600,18600,0
20250331,133300,15119090,18600,18590,18600,18590,4
20250331,133200,15044720,18440,18440,18440,18440,0
20250331,133100,15044720,18440,18590,18600,18440,7
20250331,133000,14915330,18600,18600,18600,18600,0
20250331,132900,14915330,18600,18600,18600,18600,0
20250331,132800,14915330,18600,18600,18600,18600,0
20250331,132700,14915330,18600,18600,18600,18600,0
20250331,132600,14915330,18600,18600,18600,18600,0
20250331,132500,14915330,18600,18600,18600,18600,0
20250331,132400,14915330,18600,18600,18600,18600,0
20250331,132300,14915330,18600,18600,18600,18600,0
20250331,132200,14915330,18600,18600,18600,18600,0
20250331,132100,14915330,18600,18600,18600,18600,0
20250331,132000,14915330,18600,18600,18600,18600,0
20250331,131900,14915330,18600,18600,18600,18600,0
20250331,131800,14915330,18600,18600,18600,18600,0
20250331,131700,14915330,18600,18600,18600,18600,0
20250331,131600,14915330,18600,18600,18600,18600,0
20250331,131500,14915330,18600,18600,18600,18600,0
20250331,131400,14915330,18600,18600,18600,18600,0
20250331,131300,14915330,18600,18600,18600,18600,0
20250331,131200,14915330,18600,18600,18600,18600,0
20250331,131100,14915330,18600,18600,18600,18600,0
20250331,131000,14915330,18600,18600,18600,18600,0
20250331,130900,14915330,18600,18520,18600,18520,18
20250331,130800,14581890,18520,18520,18520,18520,0
20250331,130700,14581890,18520,18520,18520,18520,0
20250331,130600,14581890,18520,18520,18520,18520,0
20250331,130500,14581890,18520,18520,18520,18520,1
20250331,130400,14563370,18440,18520,18520,18440,3
20250331,130300,14507890,18450,18450,18450,18450,40
20250331,130200,13769890,18460,18460,18460,18460,2
20250331,130100,13732970,18610,18610,18610,18610,0
20250331,130000,13732970,18610,18610,18610,18610,0
20250331,125900,13732970,18610,18610,18610,18610,0
20250331,125800,13732970,18610,18610,18610,18610,0
20250331,125700,13732970,18610,18610,18610,18610,0
20250331,125600,13732970,18610,18610,18610,18610,0
20250331,125500,13732970,18610,18610,18610,18610,0
20250331,125400,13732970,18610,18610,18610,18610,0
20250331,125300,13732970,18610,18610,18610,18610,0
20250331,125200,13732970,18610,18610,18610,18610,0
20250331,125100,13732970,18610,18610,18610,18610,0
20250331,125000,13732970,18610,18610,18610,18610,0
20250331,124900,13732970,18610,18610,18610,18610,0
20250331,124800,13732970,18610,18610,18610,18610,0
20250331,124700,13732970,18610,18610,18610,18610,0
20250331,124600,13732970,18610,18610,18610,18610,0
20250331,124500,13732970,18610,18610,18610,18610,0
20250331,124400,13732970,18610,18610,18610,18610,0
20250331,124300,13732970,18610,18610,18610,18610,2
20250331,124200,13695750,18620,18620,18620,18620,0
20250331,124100,13695750,18620,18620,18620,18620,0
20250331,124000,13695750,18620,18620,18620,18620,0
20250331,123900,13695750,18620,18620,18620,18620,0
20250331,123800,13695750,18620,18620,18620,18620,0
20250331,123700,13695750,18620,18620,18620,18620,0
20250331,123600,13695750,18620,18620,18620,18620,0
20250331,123500,13695750,18620,18620,18620,18620,0
20250331,123400,13695750,18620,18620,18620,18620,0
20250331,123300,13695750,18620,18620,18620,18620,0
20250331,123200,13695750,18620,18620,18620,18620,0
20250331,123100,13695750,18620,18620,18620,18620,0
20250331,123000,13695750,18620,18620,18620,18620,0
20250331,122900,13695750,18620,18620,18620,18620,0
20250331,122800,13695750,18620,18620,18620,18620,1
20250331,122700,13677130,18620,18620,18620,18620,0
20250331,122600,13677130,18620,18620,18620,18620,0
20250331,122500,13677130,18620,18620,18620,18620,0
20250331,122400,13677130,18620,18620,18620,18620,0
20250331,122300,13677130,18620,18620,18620,18620,0
20250331,122200,13677130,18620,18620,18620,18620,0
20250331,122100,13677130,18620,18620,18620,18620,0
20250331,122000,13677130,18620,18620,18620,18620,0
20250331,121900,13677130,18620,18620,18620,18620,0
20250331,121800,13677130,18620,18620,18620,18620,0
20250331,121700,13677130,18620,18620,18620,18620,0
20250331,121600,13677130,18620,18620,18620,18620,0
20250331,121500,13677130,18620,18620,18620,18620,0
20250331,121400,13677130,18620,18620,18620,18620,0
20250331,121300,13677130,18620,18620,18620,18620,0
20250331,121200,13677130,18620,18620,18620,18620,0
20250331,121100,13677130,18620,18620,18620,18620,0
20250331,121000,13677130,18620,18620,18620,18620,0
20250331,120900,13677130,18620,18620,18620,18620,0
20250331,120800,13677130,18620,18620,18620,18620,0
20250331,120700,13677130,18620,18620,18620,18620,0
20250331,120600,13677130,18620,18620,18620,18620,0
20250331,120500,13677130,18620,18620,18620,18620,0
20250331,120400,13677130,18620,18620,18620,18620,0
20250331,120300,13677130,18620,18620,18620,18620,0
20250331,120200,13677130,18620,18620,18620,18620,0
20250331,120100,13677130,18620,18620,18620,18620,0
20250331,120000,13677130,18620,18620,18620,18620,0
20250331,115900,13677130,18620,18620,18620,18620,0
20250331,115800,13677130,18620,18620,18620,18620,0
20250331,115700,13677130,18620,18620,18620,18620,0
20250331,115600,13677130,18620,18620,18620,18620,0
20250331,115500,13677130,18620,18620,18620,18620,0
20250331,115400,13677130,18620,18620,18620,18620,0
20250331,115300,13677130,18620,18620,18620,18620,0
20250331,115200,13677130,18620,18620,18620,18620,0
20250331,115100,13677130,18620,18620,18620,18620,0
20250331,115000,13677130,18620,18620,18620,18620,0
20250331,114900,13677130,18620,18620,18620,18620,0
20250331,114800,13677130,18620,18620,18620,18620,0
20250331,114700,13677130,18620,18620,18620,18620,0
20250331,114600,13677130,18620,18620,18620,18620,0
20250331,114500,13677130,18620,18620,18620,18620,0
20250331,114400,13677130,18620,18620,18620,18620,0
20250331,114300,13677130,18620,18620,18620,18620,0
20250331,114200,13677130,18620,18620,18620,18620,0
20250331,114100,13677130,18620,18620,18620,18620,0
20250331,114000,13677130,18620,18620,18620,18620,0
20250331,113900,13677130,18620,18620,18620,18620,1
20250331,113800,13658510,18620,18620,18620,18620,0
20250331,113700,13658510,18620,18620,18620,18620,0
20250331,113600,13658510,18620,18620,18620,18620,0
20250331,113500,13658510,18620,18610,18620,18610,2
20250331,113400,13621280,18620,18620,18620,18620,0
20250331,113300,13621280,18620,18620,18620,18620,0
20250331,113200,13621280,18620,18620,18620,18620,0
20250331,113100,13621280,18620,18620,18620,18620,0
20250331,113000,13621280,18620,18620,18620,18620,0
20250331,112900,13621280,18620,18620,18620,18620,0
20250331,112800,13621280,18620,18620,18620,18620,0
20250331,112700,13621280,18620,18620,18620,18620,0
20250331,112600,13621280,18620,18620,18620,18620,0
20250331,112500,13621280,18620,18620,18620,18620,0
20250331,112400,13621280,18620,18620,18620,18620,0
20250331,112300,13621280,18620,18620,18620,18620,0
20250331,112200,13621280,18620,18620,18620,18620,0
20250331,112100,13621280,18620,18620,18620,18620,0
20250331,112000,13621280,18620,18620,18620,18620,0
20250331,111900,13621280,18620,18620,18620,18620,0
20250331,111800,13621280,18620,18620,18620,18620,0
20250331,111700,13621280,18620,18620,18620,18620,0
20250331,111600,13621280,18620,18450,18620,18450,2
20250331,111500,13584210,18620,18620,18620,18620,0
20250331,111400,13584210,18620,18620,18620,18620,0
20250331,111300,13584210,18620,18620,18620,18620,0
20250331,111200,13584210,18620,18620,18620,18620,0
20250331,111100,13584210,18620,18620,18620,18620,0
20250331,111000,13584210,18620,18620,18620,18620,0
20250331,110900,13584210,18620,18620,18620,18620,0
20250331,110800,13584210,18620,18620,18620,18620,0
20250331,110700,13584210,18620,18620,18620,18620,0
20250331,110600,13584210,18620,18620,18620,18620,0
20250331,110500,13584210,18620,18620,18620,18620,0
20250331,110400,13584210,18620,18620,18620,18620,0
20250331,110300,13584210,18620,18620,18620,18620,0
20250331,110200,13584210,18620,18620,18620,18620,0
20250331,110100,13584210,18620,18620,18620,18620,0
20250331,110000,13584210,18620,18620,18620,18620,0
20250331,105900,13584210,18620,18620,18620,18620,0
20250331,105800,13584210,18620,18620,18620,18620,0
20250331,105700,13584210,18620,18620,18620,18620,0
20250331,105600,13584210,18620,18620,18620,18620,0
20250331,105500,13584210,18620,18620,18620,18620,1
20250331,105400,13565590,18620,18620,18620,18620,0
20250331,105300,13565590,18620,18620,18620,18620,0
20250331,105200,13565590,18620,18620,18620,18620,0
20250331,105100,13565590,18620,18620,18620,18620,0
20250331,105000,13565590,18620,18620,18620,18620,1
20250331,104900,13546970,18630,18630,18630,18630,0
20250331,104800,13546970,18630,18630,18630,18630,0
20250331,104700,13546970,18630,18630,18630,18630,0
20250331,104600,13546970,18630,18630,18630,18630,0
20250331,104500,13546970,18630,18630,18630,18630,0
20250331,104400,13546970,18630,18630,18630,18630,0
20250331,104300,13546970,18630,18630,18630,18630,0
20250331,104200,13546970,18630,18630,18630,18630,0
20250331,104100,13546970,18630,18630,18630,18630,0
20250331,104000,13546970,18630,18630,18630,18630,0
20250331,103900,13546970,18630,18630,18630,18630,0
20250331,103800,13546970,18630,18630,18630,18630,0
20250331,103700,13546970,18630,18630,18630,18630,0
20250331,103600,13546970,18630,18630,18630,18630,0
20250331,103500,13546970,18630,18630,18630,18630,0
20250331,103400,13546970,18630,18630,18630,18630,0
20250331,103300,13546970,18630,18630,18630,18630,0
20250331,103200,13546970,18630,18630,18630,18630,0
20250331,103100,13546970,18630,18630,18630,18630,0
20250331,103000,13546970,18630,18630,18630,18630,0
20250331,102900,13546970,18630,18630,18630,18630,0
20250331,102800,13546970,18630,18630,18630,18630,1
20250331,102700,13528340,18440,18440,18440,18440,0
20250331,102600,13528340,18440,18440,18440,18440,0
20250331,102500,13528340,18440,18440,18440,18440,0
20250331,102400,13528340,18440,18440,18440,18440,0
20250331,102300,13528340,18440,18440,18440,18440,0
20250331,102200,13528340,18440,18440,18440,18440,0
20250331,102100,13528340,18440,18440,18440,18440,0
20250331,102000,13528340,18440,18440,18440,18440,0
20250331,101900,13528340,18440,18440,18440,18440,0
20250331,101800,13528340,18440,18440,18440,18440,0
20250331,101700,13528340,18440,18440,18440,18440,0
20250331,101600,13528340,18440,18440,18440,18440,1
20250331,101500,13509900,18630,18630,18630,18630,0
20250331,101400,13509900,18630,18630,18630,18630,0
20250331,101300,13509900,18630,18630,18630,18630,0
20250331,101200,13509900,18630,18630,18630,18630,0
20250331,101100,13509900,18630,18630,18630,18630,0
20250331,101000,13509900,18630,18630,18630,18630,0
20250331,100900,13509900,18630,18630,18630,18630,0
20250331,100800,13509900,18630,18630,18630,18630,0
20250331,100700,13509900,18630,18630,18630,18630,0
20250331,100600,13509900,18630,18630,18630,18630,2
20250331,100500,13472640,18710,18710,18710,18710,0
20250331,100400,13472640,18710,18710,18710,18710,0
20250331,100300,13472640,18710,18710,18710,18710,0
20250331,100200,13472640,18710,18710,18710,18710,0
20250331,100100,13472640,18710,18710,18710,18710,0
20250331,100000,13472640,18710,18710,18710,18710,0
20250331,095900,13472640,18710,18710,18710,18710,0
20250331,095800,13472640,18710,18710,18710,18710,0
20250331,095700,13472640,18710,18710,18710,18710,0
20250331,095600,13472640,18710,18710,18710,18710,0
20250331,095500,13472640,18710,18710,18710,18710,0
20250331,095400,13472640,18710,18710,18710,18710,0
20250331,095300,13472640,18710,18710,18710,18710,0
20250331,095200,13472640,18710,18710,18710,18710,0
20250331,095100,13472640,18710,18710,18710,18710,0
20250331,095000,13472640,18710,18710,18710,18710,0
20250331,094900,13472640,18710,18710,18710,18710,0
20250331,094800,13472640,18710,18710,18710,18710,0
20250331,094700,13472640,18710,18710,18710,18710,0
20250331,094600,13472640,18710,18710,18710,18710,0
20250331,094500,13472640,18710,18710,18710,18710,0
20250331,094400,13472640,18710,18710,18710,18710,0
20250331,094300,13472640,18710,18710,18710,18710,0
20250331,094200,13472640,18710,18710,18710,18710,0
20250331,094100,13472640,18710,18710,18710,18710,0
20250331,094000,13472640,18710,18710,18710,18710,0
20250331,093900,13472640,18710,18710,18710,18710,0
20250331,093800,13472640,18710,18710,18710,18710,0
20250331,093700,13472640,18710,18710,18710,18710,0
20250331,093600,13472640,18710,18710,18710,18710,0
20250331,093500,13472640,18710,18710,18710,18710,0
20250331,093400,13472640,18710,18710,18710,18710,0
20250331,093300,13472640,18710,18420,18710,18410,67
20250331,093200,12238850,18410,18720,18720,18410,67
20250331,093100,11005070,18720,18720,18720,18720,0
20250331,093000,11005070,18720,18720,18720,18720,0
20250331,092900,11005070,18720,18410,18720,18410,8
20250331,092800,10857480,18730,18680,18730,18680,3
20250331,092700,10801350,18400,18580,18720,18400,129
20250331,092600,8421930,18730,18730,18730,18730,0
20250331,092500,8421930,18730,18730,18730,18730,0
20250331,092400,8421930,18730,18560,18730,18450,331
20250331,092300,2294850,18750,18750,18750,18750,0
20250331,092200,2294850,18750,18750,18750,18750,0
20250331,092100,2294850,18750,18750,18750,18750,0
20250331,092000,2294850,18750,18750,18750,18750,0
20250331,091900,2294850,18750,18750,18750,18750,0
20250331,091800,2294850,18750,18750,18750,18750,0
20250331,091700,2294850,18750,18750,18750,18750,0
20250331,091600,2294850,18750,18750,18750,18750,0
20250331,091500,2294850,18750,18750,18750,18750,0
20250331,091400,2294850,18750,18750,18750,18750,0
20250331,091300,2294850,18750,18750,18750,18750,0
20250331,091200,2294850,18750,18750,18750,18750,0
20250331,091100,2294850,18750,18750,18750,18750,0
20250331,091000,2294850,18750,18750,18750,18750,0
20250331,090900,2294850,18750,18750,18750,18750,0
20250331,090800,2294850,18750,18560,18750,18560,2
20250331,090700,2257540,18750,18750,18750,18750,0
20250331,090600,2257540,18750,18750,18750,18750,1
20250331,090500,2238790,18600,18600,18600,18600,0
20250331,090400,2238790,18600,18610,18610,18600,102
20250331,090300,341570,18760,18760,18760,18760,1
20250331,090200,322810,18810,18810,18810,18810,0
20250331,090100,322810,18810,18810,18810,18810,1
20250331,090000,304000,19000,19000,19000,19000,16