KissMeData/016380/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192300,746719440,5860,5860,5860,5860,10660
20250331,192200,746719440,5860,5860,5860,5860,0
20250331,192100,746719440,5860,5860,5860,5860,0
20250331,192000,746719440,5860,5860,5860,5860,0
20250331,191900,746719440,5860,5860,5860,5860,0
20250331,191800,746719440,5860,5860,5860,5860,0
20250331,191700,746719440,5860,5860,5860,5860,0
20250331,191600,746719440,5860,5860,5860,5860,0
20250331,191500,746719440,5860,5860,5860,5860,0
20250331,191400,746719440,5860,5860,5860,5860,0
20250331,191300,746719440,5860,5860,5860,5860,0
20250331,191200,746719440,5860,5860,5860,5860,0
20250331,191100,746719440,5860,5860,5860,5860,0
20250331,191000,746719440,5860,5860,5860,5860,0
20250331,190900,746719440,5860,5860,5860,5860,0
20250331,190800,746719440,5860,5860,5860,5860,0
20250331,190700,746719440,5860,5860,5860,5860,0
20250331,190600,746719440,5860,5860,5860,5860,0
20250331,190500,746719440,5860,5860,5860,5860,0
20250331,190400,746719440,5860,5860,5860,5860,0
20250331,190300,746719440,5860,5860,5860,5860,0
20250331,190200,746719440,5860,5860,5860,5860,0
20250331,190100,746719440,5860,5860,5860,5860,0
20250331,190000,746719440,5860,5860,5860,5860,0
20250331,185900,746719440,5860,5860,5860,5860,0
20250331,185800,746719440,5860,5860,5860,5860,0
20250331,185700,746719440,5860,5860,5860,5860,0
20250331,185600,746719440,5860,5860,5860,5860,0
20250331,185500,746719440,5860,5860,5860,5860,0
20250331,185400,746719440,5860,5860,5860,5860,0
20250331,185300,746719440,5860,5860,5860,5860,10660
20250331,185200,746719440,5860,5860,5860,5860,0
20250331,185100,746719440,5860,5860,5860,5860,0
20250331,185000,746719440,5860,5860,5860,5860,0
20250331,184900,746719440,5860,5860,5860,5860,0
20250331,184800,746719440,5860,5860,5860,5860,0
20250331,184700,746719440,5860,5860,5860,5860,0
20250331,184600,746719440,5860,5860,5860,5860,0
20250331,184500,746719440,5860,5860,5860,5860,0
20250331,184400,746719440,5860,5860,5860,5860,0
20250331,184300,746719440,5860,5860,5860,5860,0
20250331,184200,746719440,5860,5860,5860,5860,0
20250331,184100,746719440,5860,5860,5860,5860,0
20250331,184000,746719440,5860,5860,5860,5860,0
20250331,183900,746719440,5860,5860,5860,5860,0
20250331,183800,746719440,5860,5860,5860,5860,0
20250331,183700,746719440,5860,5860,5860,5860,0
20250331,183600,746719440,5860,5860,5860,5860,0
20250331,183500,746719440,5860,5860,5860,5860,0
20250331,183400,746719440,5860,5860,5860,5860,0
20250331,183300,746719440,5860,5860,5860,5860,0
20250331,183200,746719440,5860,5860,5860,5860,0
20250331,183100,746719440,5860,5860,5860,5860,0
20250331,183000,746719440,5860,5860,5860,5860,0
20250331,182900,746719440,5860,5860,5860,5860,0
20250331,182800,746719440,5860,5860,5860,5860,0
20250331,182700,746719440,5860,5860,5860,5860,0
20250331,182600,746719440,5860,5860,5860,5860,0
20250331,182500,746719440,5860,5860,5860,5860,0
20250331,182400,746719440,5860,5860,5860,5860,0
20250331,182300,746719440,5860,5860,5860,5860,10660
20250331,182200,746719440,5860,5860,5860,5860,0
20250331,182100,746719440,5860,5860,5860,5860,0
20250331,182000,746719440,5860,5860,5860,5860,0
20250331,181900,746719440,5860,5860,5860,5860,0
20250331,181800,746719440,5860,5860,5860,5860,0
20250331,181700,746719440,5860,5860,5860,5860,0
20250331,181600,746719440,5860,5860,5860,5860,0
20250331,181500,746719440,5860,5860,5860,5860,0
20250331,181400,746719440,5860,5860,5860,5860,0
20250331,181300,746719440,5860,5860,5860,5860,0
20250331,181200,746719440,5860,5860,5860,5860,0
20250331,181100,746719440,5860,5860,5860,5860,0
20250331,181000,746719440,5860,5860,5860,5860,0
20250331,180900,746719440,5860,5860,5860,5860,0
20250331,180800,746719440,5860,5860,5860,5860,0
20250331,180700,746719440,5860,5860,5860,5860,0
20250331,180600,746719440,5860,5860,5860,5860,0
20250331,180500,746719440,5860,5860,5860,5860,0
20250331,180400,746719440,5860,5860,5860,5860,0
20250331,180300,746719440,5860,5860,5860,5860,0
20250331,180200,746719440,5860,5860,5860,5860,0
20250331,180100,746719440,5860,5860,5860,5860,0
20250331,180000,746719440,5860,5860,5860,5860,0
20250331,175900,746719440,5860,5860,5860,5860,0
20250331,175800,746719440,5860,5860,5860,5860,0
20250331,175700,746719440,5860,5860,5860,5860,0
20250331,175600,746719440,5860,5860,5860,5860,0
20250331,175500,746719440,5860,5860,5860,5860,0
20250331,175400,746719440,5860,5860,5860,5860,0
20250331,175300,746719440,5860,5860,5860,5860,10660
20250331,175200,746719440,5860,5860,5860,5860,0
20250331,175100,746719440,5860,5860,5860,5860,0
20250331,175000,746719440,5860,5860,5860,5860,0
20250331,174900,746719440,5860,5860,5860,5860,0
20250331,174800,746719440,5860,5860,5860,5860,0
20250331,174700,746719440,5860,5860,5860,5860,0
20250331,174600,746719440,5860,5860,5860,5860,0
20250331,174500,746719440,5860,5860,5860,5860,0
20250331,174400,746719440,5860,5860,5860,5860,0
20250331,174300,746719440,5860,5860,5860,5860,0
20250331,174200,746719440,5860,5860,5860,5860,0
20250331,174100,746719440,5860,5860,5860,5860,0
20250331,174000,746719440,5860,5860,5860,5860,0
20250331,173900,746719440,5860,5860,5860,5860,0
20250331,173800,746719440,5860,5860,5860,5860,0
20250331,173700,746719440,5860,5860,5860,5860,0
20250331,173600,746719440,5860,5860,5860,5860,0
20250331,173500,746719440,5860,5860,5860,5860,0
20250331,173400,746719440,5860,5860,5860,5860,0
20250331,173300,746719440,5860,5860,5860,5860,0
20250331,173200,746719440,5860,5860,5860,5860,0
20250331,173100,746719440,5860,5860,5860,5860,0
20250331,173000,746719440,5860,5860,5860,5860,0
20250331,172900,746719440,5860,5860,5860,5860,0
20250331,172800,746719440,5860,5860,5860,5860,0
20250331,172700,746719440,5860,5860,5860,5860,0
20250331,172600,746719440,5860,5860,5860,5860,0
20250331,172500,746719440,5860,5860,5860,5860,0
20250331,172400,746719440,5860,5860,5860,5860,0
20250331,172300,746719440,5860,5860,5860,5860,10660
20250331,172200,746719440,5860,5860,5860,5860,0
20250331,172100,746719440,5860,5860,5860,5860,0
20250331,172000,746719440,5860,5860,5860,5860,0
20250331,171900,746719440,5860,5860,5860,5860,0
20250331,171800,746719440,5860,5860,5860,5860,0
20250331,171700,746719440,5860,5860,5860,5860,0
20250331,171600,746719440,5860,5860,5860,5860,0
20250331,171500,746719440,5860,5860,5860,5860,0
20250331,171400,746719440,5860,5860,5860,5860,0
20250331,171300,746719440,5860,5860,5860,5860,0
20250331,171200,746719440,5860,5860,5860,5860,0
20250331,171100,746719440,5860,5860,5860,5860,0
20250331,171000,746719440,5860,5860,5860,5860,0
20250331,170900,746719440,5860,5860,5860,5860,0
20250331,170800,746719440,5860,5860,5860,5860,0
20250331,170700,746719440,5860,5860,5860,5860,0
20250331,170600,746719440,5860,5860,5860,5860,0
20250331,170500,746719440,5860,5860,5860,5860,0
20250331,170400,746719440,5860,5860,5860,5860,0
20250331,170300,746719440,5860,5860,5860,5860,0
20250331,170200,746719440,5860,5860,5860,5860,0
20250331,170100,746719440,5860,5860,5860,5860,0
20250331,170000,746719440,5860,5860,5860,5860,0
20250331,165900,746719440,5860,5860,5860,5860,0
20250331,165800,746719440,5860,5860,5860,5860,0
20250331,165700,746719440,5860,5860,5860,5860,0
20250331,165600,746719440,5860,5860,5860,5860,0
20250331,165500,746719440,5860,5860,5860,5860,0
20250331,165400,746719440,5860,5860,5860,5860,0
20250331,165300,746719440,5860,5860,5860,5860,10660
20250331,165200,746719440,5860,5860,5860,5860,0
20250331,165100,746719440,5860,5860,5860,5860,0
20250331,165000,746719440,5860,5860,5860,5860,0
20250331,164900,746719440,5860,5860,5860,5860,0
20250331,164800,746719440,5860,5860,5860,5860,0
20250331,164700,746719440,5860,5860,5860,5860,0
20250331,164600,746719440,5860,5860,5860,5860,0
20250331,164500,746719440,5860,5860,5860,5860,0
20250331,164400,746719440,5860,5860,5860,5860,0
20250331,164300,746719440,5860,5860,5860,5860,0
20250331,164200,746719440,5860,5860,5860,5860,0
20250331,164100,746719440,5860,5860,5860,5860,0
20250331,164000,746719440,5860,5860,5860,5860,0
20250331,163900,746719440,5860,5860,5860,5860,0
20250331,163800,746719440,5860,5860,5860,5860,0
20250331,163700,746719440,5860,5860,5860,5860,0
20250331,163600,746719440,5860,5860,5860,5860,0
20250331,163500,746719440,5860,5860,5860,5860,0
20250331,163400,746719440,5860,5860,5860,5860,0
20250331,163300,746719440,5860,5860,5860,5860,0
20250331,163200,746719440,5860,5860,5860,5860,0
20250331,163100,746719440,5860,5860,5860,5860,0
20250331,163000,746719440,5860,5860,5860,5860,0
20250331,162900,746719440,5860,5860,5860,5860,0
20250331,162800,746719440,5860,5860,5860,5860,0
20250331,162700,746719440,5860,5860,5860,5860,0
20250331,162600,746719440,5860,5860,5860,5860,0
20250331,162500,746719440,5860,5860,5860,5860,0
20250331,162400,746719440,5860,5860,5860,5860,0
20250331,162300,746719440,5860,5860,5860,5860,10660
20250331,162200,746719440,5860,5860,5860,5860,0
20250331,162100,746719440,5860,5860,5860,5860,0
20250331,162000,746719440,5860,5860,5860,5860,0
20250331,161900,746719440,5860,5860,5860,5860,0
20250331,161800,746719440,5860,5860,5860,5860,0
20250331,161700,746719440,5860,5860,5860,5860,0
20250331,161600,746719440,5860,5860,5860,5860,0
20250331,161500,746719440,5860,5860,5860,5860,0
20250331,161400,746719440,5860,5860,5860,5860,0
20250331,161300,746719440,5860,5860,5860,5860,0
20250331,161200,746719440,5860,5860,5860,5860,0
20250331,161100,746719440,5860,5860,5860,5860,0
20250331,161000,746719440,5860,5860,5860,5860,0
20250331,160900,746719440,5860,5860,5860,5860,0
20250331,160800,746719440,5860,5860,5860,5860,0
20250331,160700,746719440,5860,5860,5860,5860,0
20250331,160600,746719440,5860,5860,5860,5860,0
20250331,160500,746719440,5860,5860,5860,5860,0
20250331,160400,746719440,5860,5860,5860,5860,0
20250331,160300,746719440,5860,5860,5860,5860,0
20250331,160200,746719440,5860,5860,5860,5860,0
20250331,160100,746719440,5860,5860,5860,5860,0
20250331,160000,746719440,5860,5860,5860,5860,0
20250331,155900,746719440,5860,5860,5860,5860,0
20250331,155800,746719440,5860,5860,5860,5860,0
20250331,155700,746719440,5860,5860,5860,5860,0
20250331,155600,746719440,5860,5860,5860,5860,0
20250331,155500,746719440,5860,5860,5860,5860,0
20250331,155400,746719440,5860,5860,5860,5860,0
20250331,155300,746719440,5860,5860,5860,5860,10660
20250331,155200,746719440,5860,5860,5860,5860,0
20250331,155100,746719440,5860,5860,5860,5860,0
20250331,155000,746719440,5860,5860,5860,5860,0
20250331,154900,746719440,5860,5860,5860,5860,0
20250331,154800,746719440,5860,5860,5860,5860,0
20250331,154700,746719440,5860,5860,5860,5860,0
20250331,154600,746719440,5860,5860,5860,5860,0
20250331,154500,746719440,5860,5860,5860,5860,0
20250331,154400,746719440,5860,5860,5860,5860,0
20250331,154300,746719440,5860,5860,5860,5860,0
20250331,154200,746719440,5860,5860,5860,5860,0
20250331,154100,746719440,5860,5860,5860,5860,0
20250331,154000,746719440,5860,5860,5860,5860,0
20250331,153900,746719440,5860,5860,5860,5860,0
20250331,153800,746719440,5860,5860,5860,5860,0
20250331,153700,746719440,5860,5860,5860,5860,0
20250331,153600,746719440,5860,5860,5860,5860,0
20250331,153500,746719440,5860,5860,5860,5860,0
20250331,153400,746719440,5860,5860,5860,5860,0
20250331,153300,746719440,5860,5860,5860,5860,0
20250331,153200,746719440,5860,5860,5860,5860,0
20250331,153100,746719440,5860,5860,5860,5860,0
20250331,153000,746719440,5860,5860,5860,5860,10660
20250331,152900,684251840,5890,5890,5890,5890,0
20250331,152800,684251840,5890,5890,5890,5890,0
20250331,152700,684251840,5890,5890,5890,5890,0
20250331,152600,684251840,5890,5890,5890,5890,0
20250331,152500,684251840,5890,5890,5890,5890,0
20250331,152400,684251840,5890,5890,5890,5890,0
20250331,152300,684251840,5890,5890,5890,5890,0
20250331,152200,684251840,5890,5890,5890,5890,0
20250331,152100,684251840,5890,5890,5890,5890,0
20250331,152000,684251840,5890,5890,5890,5890,0
20250331,151900,684251840,5890,5900,5900,5890,979
20250331,151800,678482510,5900,5900,5900,5890,1390
20250331,151700,670281960,5900,5910,5910,5900,111
20250331,151600,669626060,5900,5900,5900,5900,0
20250331,151500,669626060,5900,5900,5900,5900,21
20250331,151400,669502160,5900,5900,5910,5900,209
20250331,151300,668269000,5900,5900,5900,5900,227
20250331,151200,666929700,5900,5900,5900,5900,127
20250331,151100,666180400,5900,5890,5900,5890,366
20250331,151000,664021020,5890,5890,5890,5890,1
20250331,150900,664015130,5900,5900,5900,5900,5
20250331,150800,663985630,5900,5910,5910,5900,390
20250331,150700,661684530,5900,5900,5900,5900,154
20250331,150600,660775930,5900,5900,5900,5900,383
20250331,150500,658516230,5900,5900,5900,5900,405
20250331,150400,656126730,5890,5900,5900,5890,3
20250331,150300,656109040,5900,5900,5900,5900,148
20250331,150200,655235840,5900,5900,5900,5900,20
20250331,150100,655117840,5900,5900,5900,5900,5
20250331,150000,655088340,5890,5900,5900,5890,13
20250331,145900,655011760,5900,5910,5910,5900,126
20250331,145800,654268340,5900,5900,5900,5890,335
20250331,145700,652293200,5900,5900,5900,5890,402
20250331,145600,649922760,5890,5900,5900,5890,147
20250331,145500,649056830,5900,5900,5900,5900,168
20250331,145400,648065630,5900,5900,5900,5900,0
20250331,145300,648065630,5900,5900,5900,5900,1306
20250331,145200,640360230,5910,5910,5910,5910,168
20250331,145100,639367350,5910,5900,5910,5900,188
20250331,145000,638257700,5900,5910,5910,5900,424
20250331,144900,635754390,5900,5900,5910,5900,407
20250331,144800,633352540,5910,5910,5910,5900,307
20250331,144700,631539530,5910,5900,5910,5900,186
20250331,144600,630441630,5910,5920,5920,5910,190
20250331,144500,629318610,5930,5930,5930,5930,167
20250331,144400,628328300,5910,5920,5920,5910,1354
20250331,144300,620324630,5920,5910,5920,5910,197
20250331,144200,619159750,5920,5920,5920,5920,106
20250331,144100,618532230,5920,5920,5920,5920,376
20250331,144000,616306310,5920,5920,5920,5920,282
20250331,143900,614636870,5910,5920,5920,5910,200
20250331,143800,613453870,5910,5920,5920,5910,308
20250331,143700,611631870,5910,5910,5910,5910,137
20250331,143600,610822200,5920,5920,5920,5920,198
20250331,143500,609650040,5930,5930,5930,5930,0
20250331,143400,609650040,5930,5920,5930,5920,624
20250331,143300,605954290,5930,5930,5930,5930,167
20250331,143200,604963980,5920,5920,5920,5920,136
20250331,143100,604158860,5920,5930,5930,5920,382
20250331,143000,601894960,5930,5920,5930,5920,442
20250331,142900,599277250,5940,5920,5940,5920,304
20250331,142800,597474230,5930,5940,5940,5930,186
20250331,142700,596369580,5930,5930,5930,5930,0
20250331,142600,596369580,5930,5940,5940,5930,218
20250331,142500,595075160,5940,5940,5940,5940,0
20250331,142400,595075160,5940,5940,5940,5940,167
20250331,142300,594083180,5940,5940,5940,5940,27
20250331,142200,593922800,5940,5940,5940,5940,167
20250331,142100,592930820,5940,5940,5940,5940,169
20250331,142000,591926960,5940,5940,5940,5940,0
20250331,141900,591926960,5940,5940,5940,5940,167
20250331,141800,590934980,5930,5940,5940,5930,552
20250331,141700,587656890,5940,5930,5940,5930,391
20250331,141600,585336020,5930,5930,5930,5930,90
20250331,141500,584802320,5930,5920,5930,5920,172
20250331,141400,583782400,5930,5930,5930,5930,167
20250331,141300,582792090,5940,5940,5940,5940,0
20250331,141200,582792090,5940,5940,5940,5940,167
20250331,141100,581800110,5930,5930,5930,5930,0
20250331,141000,581800110,5930,5930,5930,5930,170
20250331,140900,580792010,5930,5930,5930,5930,417
20250331,140800,578319200,5930,5930,5930,5930,0
20250331,140700,578319200,5930,5930,5930,5930,167
20250331,140600,577328890,5930,5930,5930,5930,0
20250331,140500,577328890,5930,5930,5930,5930,168
20250331,140400,576332650,5930,5930,5930,5930,10
20250331,140300,576273350,5930,5930,5930,5930,167
20250331,140200,575283040,5920,5910,5930,5910,275
20250331,140100,573653450,5910,5910,5910,5910,290
20250331,140000,571939550,5920,5920,5920,5920,171
20250331,135900,570927230,5920,5920,5920,5920,0
20250331,135800,570927230,5920,5920,5920,5920,167
20250331,135700,569938590,5920,5920,5920,5920,167
20250331,135600,568949950,5910,5915,5915,5910,49
20250331,135500,568660330,5920,5920,5920,5920,168
20250331,135400,567665770,5920,5920,5920,5920,0
20250331,135300,567665770,5920,5920,5920,5920,172
20250331,135200,566647530,5920,5920,5920,5920,0
20250331,135100,566647530,5920,5920,5920,5920,167
20250331,135000,565658890,5920,5920,5920,5920,169
20250331,134900,564658410,5920,5920,5920,5920,1
20250331,134800,564652490,5890,5920,5920,5890,173
20250331,134700,563628490,5900,5900,5900,5900,28
20250331,134600,563463290,5920,5900,5920,5900,182
20250331,134500,562386150,5900,5910,5910,5900,246
20250331,134400,560933050,5910,5910,5910,5910,0
20250331,134300,560933050,5910,5910,5910,5910,168
20250331,134200,559940170,5900,5900,5900,5900,1
20250331,134100,559934270,5900,5900,5910,5900,185
20250331,134000,558841100,5900,5900,5900,5900,281
20250331,133900,557183200,5920,5900,5920,5900,169
20250331,133800,556182740,5920,5900,5920,5900,216
20250331,133700,554905000,5920,5900,5920,5890,1292
20250331,133600,547281950,5920,5920,5920,5920,167
20250331,133500,546293310,5910,5910,5910,5910,265
20250331,133400,544727160,5910,5910,5910,5910,168
20250331,133300,543734280,5910,5910,5910,5910,30
20250331,133200,543556980,5910,5900,5910,5900,203
20250331,133100,542359250,5900,5890,5900,5890,83
20250331,133000,541869750,5900,5900,5910,5900,201
20250331,132900,540683840,5900,5900,5900,5900,70
20250331,132800,540270840,5910,5910,5910,5910,0
20250331,132700,540270840,5910,5910,5910,5910,0
20250331,132600,540270840,5910,5900,5910,5890,1017
20250331,132500,534278630,5910,5910,5910,5910,0
20250331,132400,534278630,5910,5900,5910,5900,3383
20250331,132300,514315930,5900,5900,5900,5900,7
20250331,132200,514274630,5900,5910,5910,5900,1470
20250331,132100,505599440,5910,5910,5910,5910,0
20250331,132000,505599440,5910,5910,5910,5910,300
20250331,131900,503826440,5910,5910,5910,5910,7
20250331,131800,503785070,5910,5910,5910,5910,0
20250331,131700,503785070,5910,5900,5910,5900,251
20250331,131600,502302130,5910,5910,5910,5910,124
20250331,131500,501569290,5910,5910,5910,5910,2
20250331,131400,501557470,5910,5910,5910,5910,0
20250331,131300,501557470,5910,5910,5910,5910,20
20250331,131200,501439270,5910,5910,5910,5910,13
20250331,131100,501362440,5910,5910,5910,5910,0
20250331,131000,501362440,5910,5910,5910,5910,0
20250331,130900,501362440,5910,5910,5910,5910,0
20250331,130800,501362440,5910,5900,5910,5900,230
20250331,130700,500003600,5910,5910,5910,5910,10
20250331,130600,499944500,5910,5910,5910,5900,292
20250331,130500,498220000,5910,5910,5910,5910,188
20250331,130400,497108920,5910,5910,5910,5910,0
20250331,130300,497108920,5910,5900,5910,5900,316
20250331,130200,495243520,5910,5910,5910,5910,10
20250331,130100,495184420,5910,5910,5910,5910,0
20250331,130000,495184420,5910,5900,5910,5900,858
20250331,125900,490113770,5910,5900,5910,5900,181
20250331,125800,489044180,5910,5900,5910,5900,140
20250331,125700,488218030,5900,5900,5900,5900,13
20250331,125600,488141330,5900,5910,5910,5900,183
20250331,125500,487059930,5900,5910,5910,5900,27
20250331,125400,486900610,5900,5900,5900,5900,13
20250331,125300,486823910,5900,5900,5900,5900,13
20250331,125200,486747210,5900,5910,5910,5900,19
20250331,125100,486635050,5910,5910,5910,5900,4035
20250331,125000,462789700,5920,5910,5920,5910,21
20250331,124900,462665510,5920,5920,5920,5910,215
20250331,124800,461392840,5920,5920,5920,5910,220
20250331,124700,460090560,5920,5910,5920,5910,28
20250331,124600,459924930,5910,5910,5910,5910,26
20250331,124500,459771270,5910,5920,5920,5910,46
20250331,124400,459499070,5910,5910,5910,5910,13
20250331,124300,459422240,5910,5910,5910,5910,13
20250331,124200,459345410,5910,5910,5910,5910,25
20250331,124100,459197660,5910,5910,5910,5910,13
20250331,124000,459120830,5910,5910,5910,5910,147
20250331,123900,458252060,5910,5910,5910,5910,13
20250331,123800,458175230,5910,5910,5910,5910,25
20250331,123700,458027480,5910,5910,5910,5910,13
20250331,123600,457950650,5920,5910,5920,5910,223
20250331,123500,456631120,5920,5910,5920,5910,14
20250331,123400,456548370,5910,5910,5920,5910,336
20250331,123300,454562600,5920,5910,5920,5910,118
20250331,123200,453864170,5920,5910,5920,5910,181
20250331,123100,452792780,5910,5910,5910,5910,12
20250331,123000,452721860,5910,5910,5910,5910,26
20250331,122900,452568200,5920,5910,5920,5910,181
20250331,122800,451496810,5910,5910,5910,5910,12
20250331,122700,451425890,5910,5910,5910,5910,13
20250331,122600,451349060,5910,5910,5920,5910,75
20250331,122500,450905320,5910,5910,5910,5910,12
20250331,122400,450834400,5910,5910,5910,5910,13
20250331,122300,450757570,5920,5920,5920,5910,320
20250331,122200,448863300,5910,5920,5920,5910,674
20250331,122100,444873390,5920,5920,5920,5920,49
20250331,122000,444583310,5920,5920,5920,5920,13
20250331,121900,444506350,5920,5920,5920,5920,13
20250331,121800,444429390,5920,5920,5920,5920,28
20250331,121700,444263630,5920,5920,5920,5920,13
20250331,121600,444186670,5920,5920,5920,5920,13
20250331,121500,444109710,5920,5930,5930,5920,83
20250331,121400,443618150,5920,5920,5920,5920,25
20250331,121300,443470150,5920,5920,5920,5920,13
20250331,121200,443393190,5920,5920,5920,5920,13
20250331,121100,443316230,5920,5920,5920,5920,13
20250331,121000,443239270,5920,5920,5920,5920,25
20250331,120900,443091270,5920,5930,5930,5920,31
20250331,120800,442907570,5920,5930,5930,5920,15
20250331,120700,442818750,5930,5920,5930,5920,143
20250331,120600,441971000,5920,5930,5930,5920,825
20250331,120500,437082170,5920,5920,5920,5920,13
20250331,120400,437005210,5910,5910,5910,5910,12
20250331,120300,436934290,5910,5940,5940,5910,21
20250331,120200,436809940,5910,5920,5920,5910,105
20250331,120100,436189260,5920,5920,5920,5920,122
20250331,120000,435467020,5920,5920,5920,5920,13
20250331,115900,435390060,5910,5910,5910,5910,42
20250331,115800,435141840,5910,5910,5920,5910,2373
20250331,115700,421108360,5910,5920,5940,5910,1171
20250331,115600,414172660,5920,5920,5920,5920,16
20250331,115500,414077940,5920,5920,5930,5920,15
20250331,115400,413989130,5930,5920,5930,5920,60
20250331,115300,413633450,5920,5920,5920,5920,13
20250331,115200,413556490,5920,5920,5920,5920,13
20250331,115100,413479530,5920,5920,5920,5920,13
20250331,115000,413402570,5920,5920,5920,5920,25
20250331,114900,413254570,5940,5930,5940,5920,432
20250331,114800,410691590,5930,5930,5930,5930,629
20250331,114700,406961620,5930,5930,5930,5930,1003
20250331,114600,401013830,5930,5930,5930,5930,25
20250331,114500,400865580,5940,5940,5940,5930,372
20250331,114400,398656030,5940,5930,5940,5930,73
20250331,114300,398222540,5930,5930,5930,5930,12
20250331,114200,398151380,5930,5930,5930,5930,26
20250331,114100,397997200,5930,5930,5930,5930,13
20250331,114000,397920110,5930,5940,5950,5930,742
20250331,113900,393512620,5930,5930,5930,5930,44
20250331,113800,393251700,5930,5930,5940,5930,28
20250331,113700,393085640,5930,5930,5930,5930,37
20250331,113600,392866230,5930,5930,5930,5930,57
20250331,113500,392528220,5930,5940,5940,5930,63
20250331,113400,392154130,5930,5940,5940,5930,96
20250331,113300,391584250,5940,5930,5940,5930,38
20250331,113200,391358890,5930,5940,5940,5930,76
20250331,113100,390908150,5930,5930,5930,5930,38
20250331,113000,390682810,5930,5930,5930,5930,53
20250331,112900,390368520,5930,5930,5930,5930,72
20250331,112800,389941560,5930,5930,5930,5930,37
20250331,112700,389722150,5930,5940,5940,5930,14
20250331,112600,389639120,5930,5940,5940,5930,34
20250331,112500,389437410,5930,5940,5940,5930,14
20250331,112400,389354380,5930,5930,5930,5930,20
20250331,112300,389235780,5930,5930,5930,5930,14
20250331,112200,389152760,5930,5940,5940,5930,63
20250331,112100,388778660,5940,5930,5940,5930,170
20250331,112000,387768990,5940,5940,5940,5940,41
20250331,111900,387525450,5930,5930,5930,5930,13
20250331,111800,387448360,5930,5930,5950,5930,70
20250331,111700,387032360,5950,5940,5950,5940,357
20250331,111600,384908410,5940,5940,5940,5940,147
20250331,111500,384035230,5940,5930,5940,5930,52
20250331,111400,383726470,5930,5940,5940,5930,14
20250331,111300,383643440,5950,5940,5950,5930,348
20250331,111200,381576410,5940,5940,5940,5930,279
20250331,111100,379919270,5930,5930,5930,5930,13
20250331,111000,379842180,5930,5930,5950,5930,231
20250331,110900,378472250,5930,5940,5940,5930,583
20250331,110800,375009360,5930,5930,5930,5930,12
20250331,110700,374938200,5930,5940,5940,5930,1458
20250331,110600,366277810,5940,5940,5940,5940,26
20250331,110500,366123370,5940,5940,5950,5940,311
20250331,110400,364275970,5940,5940,5940,5940,63
20250331,110300,363901750,5940,5940,5940,5940,113
20250331,110200,363230530,5940,5940,5940,5940,25
20250331,110100,363082030,5960,5960,5960,5960,1343
20250331,110000,355077750,5960,5960,5960,5960,3220
20250331,105900,335886550,5960,5960,5960,5960,13
20250331,105800,335809070,5970,5960,5970,5960,126
20250331,105700,335058100,5960,5960,5960,5960,58
20250331,105600,334712420,5960,5960,5960,5960,131
20250331,105500,333931660,5960,5970,5970,5960,16
20250331,105400,333836270,5960,5960,5960,5960,25
20250331,105300,333687270,5960,5960,5960,5960,13
20250331,105200,333609790,5960,5960,5960,5960,150
20250331,105100,332715790,5960,5960,5960,5960,12
20250331,105000,332644270,5960,5950,5960,5940,584
20250331,104900,329164020,5940,5940,5940,5940,13
20250331,104800,329086800,5950,5950,5960,5950,470
20250331,104700,326289300,5950,5950,5950,5950,33
20250331,104600,326092950,5940,5940,5950,5940,106
20250331,104500,325462510,5940,5940,5940,5940,13
20250331,104400,325385290,5940,5950,5950,5940,1254
20250331,104300,317930880,5950,5960,5960,5950,981
20250331,104200,312093740,5960,5950,5960,5950,118
20250331,104100,311390590,5960,5950,5960,5950,112
20250331,104000,310723190,5950,5960,5960,5950,848
20250331,103900,305669240,5960,5960,5960,5960,13
20250331,103800,305591760,5960,5960,5960,5960,26
20250331,103700,305436800,5960,5960,5960,5960,12
20250331,103600,305365280,5980,5960,5980,5960,90
20250331,103500,304828860,5960,5970,5970,5960,113
20250331,103400,304154380,5970,5960,5970,5960,462
20250331,103300,301399990,5960,5970,5970,5960,96
20250331,103200,300827000,5960,5960,5960,5960,13
20250331,103100,300749520,5960,5970,5970,5960,95
20250331,103000,300182500,5960,5960,5960,5960,25
20250331,102900,300033500,5960,5970,5970,5960,14
20250331,102800,299950050,5960,5960,5970,5960,192
20250331,102700,298804440,5970,5950,5970,5950,14
20250331,102600,298721120,5950,5950,5950,5950,489
20250331,102500,295811570,5960,5950,5960,5950,88
20250331,102400,295287220,5950,5950,5950,5950,13
20250331,102300,295209870,5960,5960,5960,5960,100
20250331,102200,294613870,5970,5950,5970,5950,117
20250331,102100,293916800,5970,5950,5970,5950,33
20250331,102000,293720050,5960,5960,5960,5960,161
20250331,101900,292760490,5960,5970,5970,5960,14
20250331,101800,292677030,5950,5950,5950,5950,26
20250331,101700,292522330,5970,5950,5970,5950,17
20250331,101600,292421100,5960,5960,5960,5950,84
20250331,101500,291920580,5950,5950,5950,5940,1516
20250331,101400,282910920,5950,5950,5960,5950,41
20250331,101300,282666820,5950,5960,5960,5950,68
20250331,101200,282262200,5950,5950,5950,5950,13
20250331,101100,282184850,5950,5950,5950,5950,520
20250331,101000,279090850,5950,5950,5950,5950,242
20250331,100900,277650950,5960,5960,5960,5960,12
20250331,100800,277579430,5970,5950,5970,5950,213
20250331,100700,276308080,5970,5970,5970,5950,2417
20250331,100600,261898850,5970,5970,5970,5950,1924
20250331,100500,250413070,5970,5960,5970,5950,517
20250331,100400,247331870,5950,5950,5950,5950,13
20250331,100300,247254520,5950,5960,5960,5950,45
20250331,100200,246986760,5950,5960,5960,5950,85
20250331,100100,246480830,5950,5950,5950,5950,47
20250331,100000,246201180,5960,5950,5960,5950,581
20250331,095900,242738910,5950,5960,5960,5950,62
20250331,095800,242369900,5950,5950,5960,5950,258
20250331,095700,240833950,5950,5950,5960,5950,2428
20250331,095600,226364090,5950,5950,5950,5950,13
20250331,095500,226286740,5950,5960,5960,5950,414
20250331,095400,223823190,5950,5950,5950,5950,137
20250331,095300,223008040,5960,5950,5960,5950,18
20250331,095200,222900890,5950,5950,5950,5950,157
20250331,095100,221966740,5950,5950,5950,5950,276
20250331,095000,220324540,5940,5960,5960,5940,339
20250331,094900,218307510,5960,5950,5960,5950,59
20250331,094800,217956330,5960,5950,5960,5950,65
20250331,094700,217569380,5950,5950,5950,5950,143
20250331,094600,216718530,5960,5960,5960,5950,207
20250331,094500,215485390,5960,5950,5960,5950,46
20250331,094400,215211680,5950,5950,5960,5950,326
20250331,094300,213271970,5960,5960,5960,5950,57
20250331,094200,212932725,5950,5960,5960,5950,563
20250331,094100,209577825,5960,5970,5970,5960,189
20250331,094000,208451315,5960,5970,5970,5960,16
20250331,093900,208355925,5960,5960,5960,5950,237
20250331,093800,206943815,5950,5950,5960,5950,113
20250331,093700,206271295,5960,5960,5960,5950,55
20250331,093600,205943625,5950,5940,5970,5940,106
20250331,093500,205312935,5940,5960,5970,5940,455
20250331,093400,202607185,5960,5940,5970,5940,29
20250331,093300,202434835,5940,5960,5960,5940,1357
20250331,093200,194362185,5950,5950,5960,5950,439
20250331,093100,191749955,5950,5960,5970,5950,666
20250331,093000,187780705,5960,5960,5970,5960,32
20250331,092900,187589925,5960,5970,5970,5960,16
20250331,092800,187494535,5970,5955,5970,5955,557
20250331,092700,184175635,5955,5955,5960,5955,94
20250331,092600,183615805,5955,5955,5955,5955,26
20250331,092500,183460975,5960,5950,5960,5945,261
20250331,092400,181907790,5940,5950,5950,5940,81
20250331,092300,181426550,5930,5960,5960,5930,2632
20250331,092200,165789210,5950,5950,5960,5950,88
20250331,092100,165265600,5960,5960,5960,5950,29
20250331,092000,165092880,5950,5960,5960,5950,152
20250331,091900,164187190,5960,5955,5960,5940,4697
20250331,091800,136239980,5950,5950,5960,5950,125
20250331,091700,135496110,5960,5970,5970,5960,951
20250331,091600,129828090,5970,5970,5980,5960,62
20250331,091500,129457800,5970,5990,5990,5970,182
20250331,091400,128369550,5970,5990,6000,5970,766
20250331,091300,123789400,6000,6000,6000,5980,162
20250331,091200,122818440,5980,6000,6000,5980,51
20250331,091100,122512700,5990,5990,5990,5990,525
20250331,091000,119367950,5980,5980,5990,5970,1292
20250331,090900,111643510,5980,6010,6010,5980,1053
20250331,090800,105339420,6010,5990,6010,5990,292
20250331,090700,103586360,5990,6010,6010,5980,1168
20250331,090600,96591730,6010,6000,6020,5990,416
20250331,090500,94091560,6020,6020,6020,5990,352
20250331,090400,91975910,6020,6010,6020,5970,1042
20250331,090300,85735030,6000,6040,6040,6000,2909
20250331,090200,68251610,6010,6010,6060,5990,356
20250331,090100,66110510,6010,6050,6110,5990,5536
20250331,090000,32793400,6070,6100,6110,6060,5389