KissMeData/102460/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201000,548987810,11210,11210,11210,11210,476
20250331,200900,548987810,11210,11210,11210,11210,0
20250331,200800,548987810,11210,11210,11210,11210,0
20250331,200700,548987810,11210,11210,11210,11210,0
20250331,200600,548987810,11210,11210,11210,11210,0
20250331,200500,548987810,11210,11210,11210,11210,0
20250331,200400,548987810,11210,11210,11210,11210,0
20250331,200300,548987810,11210,11210,11210,11210,0
20250331,200200,548987810,11210,11210,11210,11210,0
20250331,200100,548987810,11210,11210,11210,11210,0
20250331,200000,548987810,11210,11210,11210,11210,0
20250331,195900,548987810,11210,11210,11210,11210,0
20250331,195800,548987810,11210,11210,11210,11210,0
20250331,195700,548987810,11210,11210,11210,11210,0
20250331,195600,548987810,11210,11210,11210,11210,0
20250331,195500,548987810,11210,11210,11210,11210,0
20250331,195400,548987810,11210,11210,11210,11210,0
20250331,195300,548987810,11210,11210,11210,11210,0
20250331,195200,548987810,11210,11210,11210,11210,0
20250331,195100,548987810,11210,11210,11210,11210,0
20250331,195000,548987810,11210,11210,11210,11210,0
20250331,194900,548987810,11210,11210,11210,11210,0
20250331,194800,548987810,11210,11210,11210,11210,0
20250331,194700,548987810,11210,11210,11210,11210,0
20250331,194600,548987810,11210,11210,11210,11210,0
20250331,194500,548987810,11210,11210,11210,11210,0
20250331,194400,548987810,11210,11210,11210,11210,0
20250331,194300,548987810,11210,11210,11210,11210,0
20250331,194200,548987810,11210,11210,11210,11210,0
20250331,194100,548987810,11210,11210,11210,11210,0
20250331,194000,548987810,11210,11210,11210,11210,476
20250331,193900,548987810,11210,11210,11210,11210,0
20250331,193800,548987810,11210,11210,11210,11210,0
20250331,193700,548987810,11210,11210,11210,11210,0
20250331,193600,548987810,11210,11210,11210,11210,0
20250331,193500,548987810,11210,11210,11210,11210,0
20250331,193400,548987810,11210,11210,11210,11210,0
20250331,193300,548987810,11210,11210,11210,11210,0
20250331,193200,548987810,11210,11210,11210,11210,0
20250331,193100,548987810,11210,11210,11210,11210,0
20250331,193000,548987810,11210,11210,11210,11210,0
20250331,192900,548987810,11210,11210,11210,11210,0
20250331,192800,548987810,11210,11210,11210,11210,0
20250331,192700,548987810,11210,11210,11210,11210,0
20250331,192600,548987810,11210,11210,11210,11210,0
20250331,192500,548987810,11210,11210,11210,11210,0
20250331,192400,548987810,11210,11210,11210,11210,0
20250331,192300,548987810,11210,11210,11210,11210,0
20250331,192200,548987810,11210,11210,11210,11210,0
20250331,192100,548987810,11210,11210,11210,11210,0
20250331,192000,548987810,11210,11210,11210,11210,0
20250331,191900,548987810,11210,11210,11210,11210,0
20250331,191800,548987810,11210,11210,11210,11210,0
20250331,191700,548987810,11210,11210,11210,11210,0
20250331,191600,548987810,11210,11210,11210,11210,0
20250331,191500,548987810,11210,11210,11210,11210,0
20250331,191400,548987810,11210,11210,11210,11210,0
20250331,191300,548987810,11210,11210,11210,11210,0
20250331,191200,548987810,11210,11210,11210,11210,0
20250331,191100,548987810,11210,11210,11210,11210,0
20250331,191000,548987810,11210,11210,11210,11210,476
20250331,190900,548987810,11210,11210,11210,11210,0
20250331,190800,548987810,11210,11210,11210,11210,0
20250331,190700,548987810,11210,11210,11210,11210,0
20250331,190600,548987810,11210,11210,11210,11210,0
20250331,190500,548987810,11210,11210,11210,11210,0
20250331,190400,548987810,11210,11210,11210,11210,0
20250331,190300,548987810,11210,11210,11210,11210,0
20250331,190200,548987810,11210,11210,11210,11210,0
20250331,190100,548987810,11210,11210,11210,11210,0
20250331,190000,548987810,11210,11210,11210,11210,0
20250331,185900,548987810,11210,11210,11210,11210,0
20250331,185800,548987810,11210,11210,11210,11210,0
20250331,185700,548987810,11210,11210,11210,11210,0
20250331,185600,548987810,11210,11210,11210,11210,0
20250331,185500,548987810,11210,11210,11210,11210,0
20250331,185400,548987810,11210,11210,11210,11210,0
20250331,185300,548987810,11210,11210,11210,11210,0
20250331,185200,548987810,11210,11210,11210,11210,0
20250331,185100,548987810,11210,11210,11210,11210,0
20250331,185000,548987810,11210,11210,11210,11210,0
20250331,184900,548987810,11210,11210,11210,11210,0
20250331,184800,548987810,11210,11210,11210,11210,0
20250331,184700,548987810,11210,11210,11210,11210,0
20250331,184600,548987810,11210,11210,11210,11210,0
20250331,184500,548987810,11210,11210,11210,11210,0
20250331,184400,548987810,11210,11210,11210,11210,0
20250331,184300,548987810,11210,11210,11210,11210,0
20250331,184200,548987810,11210,11210,11210,11210,0
20250331,184100,548987810,11210,11210,11210,11210,0
20250331,184000,548987810,11210,11210,11210,11210,476
20250331,183900,548987810,11210,11210,11210,11210,0
20250331,183800,548987810,11210,11210,11210,11210,0
20250331,183700,548987810,11210,11210,11210,11210,0
20250331,183600,548987810,11210,11210,11210,11210,0
20250331,183500,548987810,11210,11210,11210,11210,0
20250331,183400,548987810,11210,11210,11210,11210,0
20250331,183300,548987810,11210,11210,11210,11210,0
20250331,183200,548987810,11210,11210,11210,11210,0
20250331,183100,548987810,11210,11210,11210,11210,0
20250331,183000,548987810,11210,11210,11210,11210,0
20250331,182900,548987810,11210,11210,11210,11210,0
20250331,182800,548987810,11210,11210,11210,11210,0
20250331,182700,548987810,11210,11210,11210,11210,0
20250331,182600,548987810,11210,11210,11210,11210,0
20250331,182500,548987810,11210,11210,11210,11210,0
20250331,182400,548987810,11210,11210,11210,11210,0
20250331,182300,548987810,11210,11210,11210,11210,0
20250331,182200,548987810,11210,11210,11210,11210,0
20250331,182100,548987810,11210,11210,11210,11210,0
20250331,182000,548987810,11210,11210,11210,11210,0
20250331,181900,548987810,11210,11210,11210,11210,0
20250331,181800,548987810,11210,11210,11210,11210,0
20250331,181700,548987810,11210,11210,11210,11210,0
20250331,181600,548987810,11210,11210,11210,11210,0
20250331,181500,548987810,11210,11210,11210,11210,0
20250331,181400,548987810,11210,11210,11210,11210,0
20250331,181300,548987810,11210,11210,11210,11210,0
20250331,181200,548987810,11210,11210,11210,11210,0
20250331,181100,548987810,11210,11210,11210,11210,0
20250331,181000,548987810,11210,11210,11210,11210,476
20250331,180900,548987810,11210,11210,11210,11210,0
20250331,180800,548987810,11210,11210,11210,11210,0
20250331,180700,548987810,11210,11210,11210,11210,0
20250331,180600,548987810,11210,11210,11210,11210,0
20250331,180500,548987810,11210,11210,11210,11210,0
20250331,180400,548987810,11210,11210,11210,11210,0
20250331,180300,548987810,11210,11210,11210,11210,0
20250331,180200,548987810,11210,11210,11210,11210,0
20250331,180100,548987810,11210,11210,11210,11210,0
20250331,180000,548987810,11210,11210,11210,11210,0
20250331,175900,548987810,11210,11210,11210,11210,0
20250331,175800,548987810,11210,11210,11210,11210,0
20250331,175700,548987810,11210,11210,11210,11210,0
20250331,175600,548987810,11210,11210,11210,11210,0
20250331,175500,548987810,11210,11210,11210,11210,0
20250331,175400,548987810,11210,11210,11210,11210,0
20250331,175300,548987810,11210,11210,11210,11210,0
20250331,175200,548987810,11210,11210,11210,11210,0
20250331,175100,548987810,11210,11210,11210,11210,0
20250331,175000,548987810,11210,11210,11210,11210,0
20250331,174900,548987810,11210,11210,11210,11210,0
20250331,174800,548987810,11210,11210,11210,11210,0
20250331,174700,548987810,11210,11210,11210,11210,0
20250331,174600,548987810,11210,11210,11210,11210,0
20250331,174500,548987810,11210,11210,11210,11210,0
20250331,174400,548987810,11210,11210,11210,11210,0
20250331,174300,548987810,11210,11210,11210,11210,0
20250331,174200,548987810,11210,11210,11210,11210,0
20250331,174100,548987810,11210,11210,11210,11210,0
20250331,174000,548987810,11210,11210,11210,11210,476
20250331,173900,548987810,11210,11210,11210,11210,0
20250331,173800,548987810,11210,11210,11210,11210,0
20250331,173700,548987810,11210,11210,11210,11210,0
20250331,173600,548987810,11210,11210,11210,11210,0
20250331,173500,548987810,11210,11210,11210,11210,0
20250331,173400,548987810,11210,11210,11210,11210,0
20250331,173300,548987810,11210,11210,11210,11210,0
20250331,173200,548987810,11210,11210,11210,11210,0
20250331,173100,548987810,11210,11210,11210,11210,0
20250331,173000,548987810,11210,11210,11210,11210,0
20250331,172900,548987810,11210,11210,11210,11210,0
20250331,172800,548987810,11210,11210,11210,11210,0
20250331,172700,548987810,11210,11210,11210,11210,0
20250331,172600,548987810,11210,11210,11210,11210,0
20250331,172500,548987810,11210,11210,11210,11210,0
20250331,172400,548987810,11210,11210,11210,11210,0
20250331,172300,548987810,11210,11210,11210,11210,0
20250331,172200,548987810,11210,11210,11210,11210,0
20250331,172100,548987810,11210,11210,11210,11210,0
20250331,172000,548987810,11210,11210,11210,11210,0
20250331,171900,548987810,11210,11210,11210,11210,0
20250331,171800,548987810,11210,11210,11210,11210,0
20250331,171700,548987810,11210,11210,11210,11210,0
20250331,171600,548987810,11210,11210,11210,11210,0
20250331,171500,548987810,11210,11210,11210,11210,0
20250331,171400,548987810,11210,11210,11210,11210,0
20250331,171300,548987810,11210,11210,11210,11210,0
20250331,171200,548987810,11210,11210,11210,11210,0
20250331,171100,548987810,11210,11210,11210,11210,0
20250331,171000,548987810,11210,11210,11210,11210,476
20250331,170900,548987810,11210,11210,11210,11210,0
20250331,170800,548987810,11210,11210,11210,11210,0
20250331,170700,548987810,11210,11210,11210,11210,0
20250331,170600,548987810,11210,11210,11210,11210,0
20250331,170500,548987810,11210,11210,11210,11210,0
20250331,170400,548987810,11210,11210,11210,11210,0
20250331,170300,548987810,11210,11210,11210,11210,0
20250331,170200,548987810,11210,11210,11210,11210,0
20250331,170100,548987810,11210,11210,11210,11210,0
20250331,170000,548987810,11210,11210,11210,11210,0
20250331,165900,548987810,11210,11210,11210,11210,0
20250331,165800,548987810,11210,11210,11210,11210,0
20250331,165700,548987810,11210,11210,11210,11210,0
20250331,165600,548987810,11210,11210,11210,11210,0
20250331,165500,548987810,11210,11210,11210,11210,0
20250331,165400,548987810,11210,11210,11210,11210,0
20250331,165300,548987810,11210,11210,11210,11210,0
20250331,165200,548987810,11210,11210,11210,11210,0
20250331,165100,548987810,11210,11210,11210,11210,0
20250331,165000,548987810,11210,11210,11210,11210,0
20250331,164900,548987810,11210,11210,11210,11210,0
20250331,164800,548987810,11210,11210,11210,11210,0
20250331,164700,548987810,11210,11210,11210,11210,0
20250331,164600,548987810,11210,11210,11210,11210,0
20250331,164500,548987810,11210,11210,11210,11210,0
20250331,164400,548987810,11210,11210,11210,11210,0
20250331,164300,548987810,11210,11210,11210,11210,0
20250331,164200,548987810,11210,11210,11210,11210,0
20250331,164100,548987810,11210,11210,11210,11210,0
20250331,164000,548987810,11210,11210,11210,11210,476
20250331,163900,548987810,11210,11210,11210,11210,0
20250331,163800,548987810,11210,11210,11210,11210,0
20250331,163700,548987810,11210,11210,11210,11210,0
20250331,163600,548987810,11210,11210,11210,11210,0
20250331,163500,548987810,11210,11210,11210,11210,0
20250331,163400,548987810,11210,11210,11210,11210,0
20250331,163300,548987810,11210,11210,11210,11210,0
20250331,163200,548987810,11210,11210,11210,11210,0
20250331,163100,548987810,11210,11210,11210,11210,0
20250331,163000,548987810,11210,11210,11210,11210,0
20250331,162900,548987810,11210,11210,11210,11210,0
20250331,162800,548987810,11210,11210,11210,11210,0
20250331,162700,548987810,11210,11210,11210,11210,0
20250331,162600,548987810,11210,11210,11210,11210,0
20250331,162500,548987810,11210,11210,11210,11210,0
20250331,162400,548987810,11210,11210,11210,11210,0
20250331,162300,548987810,11210,11210,11210,11210,0
20250331,162200,548987810,11210,11210,11210,11210,0
20250331,162100,548987810,11210,11210,11210,11210,0
20250331,162000,548987810,11210,11210,11210,11210,0
20250331,161900,548987810,11210,11210,11210,11210,0
20250331,161800,548987810,11210,11210,11210,11210,0
20250331,161700,548987810,11210,11210,11210,11210,0
20250331,161600,548987810,11210,11210,11210,11210,0
20250331,161500,548987810,11210,11210,11210,11210,0
20250331,161400,548987810,11210,11210,11210,11210,0
20250331,161300,548987810,11210,11210,11210,11210,0
20250331,161200,548987810,11210,11210,11210,11210,0
20250331,161100,548987810,11210,11210,11210,11210,0
20250331,161000,548987810,11210,11210,11210,11210,476
20250331,160900,548987810,11210,11210,11210,11210,0
20250331,160800,548987810,11210,11210,11210,11210,0
20250331,160700,548987810,11210,11210,11210,11210,0
20250331,160600,548987810,11210,11210,11210,11210,0
20250331,160500,548987810,11210,11210,11210,11210,0
20250331,160400,548987810,11210,11210,11210,11210,0
20250331,160300,548987810,11210,11210,11210,11210,0
20250331,160200,548987810,11210,11210,11210,11210,0
20250331,160100,548987810,11210,11210,11210,11210,0
20250331,160000,548987810,11210,11210,11210,11210,0
20250331,155900,548987810,11210,11210,11210,11210,0
20250331,155800,548987810,11210,11210,11210,11210,0
20250331,155700,548987810,11210,11210,11210,11210,0
20250331,155600,548987810,11210,11210,11210,11210,0
20250331,155500,548987810,11210,11210,11210,11210,0
20250331,155400,548987810,11210,11210,11210,11210,0
20250331,155300,548987810,11210,11210,11210,11210,0
20250331,155200,548987810,11210,11210,11210,11210,0
20250331,155100,548987810,11210,11210,11210,11210,0
20250331,155000,548987810,11210,11210,11210,11210,0
20250331,154900,548987810,11210,11210,11210,11210,0
20250331,154800,548987810,11210,11210,11210,11210,0
20250331,154700,548987810,11210,11210,11210,11210,0
20250331,154600,548987810,11210,11210,11210,11210,0
20250331,154500,548987810,11210,11210,11210,11210,0
20250331,154400,548987810,11210,11210,11210,11210,0
20250331,154300,548987810,11210,11210,11210,11210,0
20250331,154200,548987810,11210,11210,11210,11210,0
20250331,154100,548987810,11210,11210,11210,11210,0
20250331,154000,548987810,11210,11210,11210,11210,476
20250331,153900,548987810,11210,11210,11210,11210,0
20250331,153800,548987810,11210,11210,11210,11210,0
20250331,153700,548987810,11210,11210,11210,11210,0
20250331,153600,548987810,11210,11210,11210,11210,0
20250331,153500,548987810,11210,11210,11210,11210,0
20250331,153400,548987810,11210,11210,11210,11210,0
20250331,153300,548987810,11210,11210,11210,11210,0
20250331,153200,548987810,11210,11210,11210,11210,0
20250331,153100,548987810,11210,11210,11210,11210,0
20250331,153000,548987810,11210,11210,11210,11210,476
20250331,152900,543651850,11320,11320,11320,11320,0
20250331,152800,543651850,11320,11320,11320,11320,0
20250331,152700,543651850,11320,11320,11320,11320,0
20250331,152600,543651850,11320,11320,11320,11320,0
20250331,152500,543651850,11320,11320,11320,11320,0
20250331,152400,543651850,11320,11320,11320,11320,0
20250331,152300,543651850,11320,11320,11320,11320,0
20250331,152200,543651850,11320,11320,11320,11320,0
20250331,152100,543651850,11320,11320,11320,11320,0
20250331,152000,543651850,11320,11320,11320,11320,0
20250331,151900,543651850,11320,11210,11570,11200,3186
20250331,151800,506901770,11380,11250,11570,11140,4664
20250331,151700,453898650,11300,11210,11300,11210,2000
20250331,151600,431332290,11270,11150,11270,11150,3000
20250331,151500,397595220,11180,11060,11180,11060,78
20250331,151400,396731280,11070,11060,11220,11060,118
20250331,151300,395424540,11260,11260,11260,11260,0
20250331,151200,395424540,11260,11110,11260,11110,1000
20250331,151100,384264170,11030,11040,11040,11030,100
20250331,151000,383161160,11030,11140,11180,11030,106
20250331,150900,381983480,11190,11140,11190,11140,907
20250331,150800,371858880,11020,11040,11040,11020,449
20250331,150700,366905900,11240,11240,11240,11240,0
20250331,150600,366905900,11240,11030,11240,11030,791
20250331,150500,358081550,11100,11090,11100,11080,145
20250331,150400,356473650,11090,11090,11090,11090,10
20250331,150300,356362750,11090,11090,11090,11090,0
20250331,150200,356362750,11090,11090,11090,11090,0
20250331,150100,356362750,11090,11090,11090,11090,5
20250331,150000,356307300,11100,11080,11100,11080,150
20250331,145900,354645160,11100,11100,11100,11100,0
20250331,145800,354645160,11100,11100,11100,11100,0
20250331,145700,354645160,11100,11050,11100,11050,210
20250331,145600,352321020,11020,11020,11020,11020,0
20250331,145500,352321020,11020,11020,11020,11020,0
20250331,145400,352321020,11020,11030,11030,11020,652
20250331,145300,345133600,11030,11030,11030,11030,413
20250331,145200,340578210,11030,11030,11030,11030,0
20250331,145100,340578210,11030,11090,11100,11030,144
20250331,145000,338989570,11030,11040,11090,11030,551
20250331,144900,332911140,11100,11100,11100,11100,0
20250331,144800,332911140,11100,11070,11100,11030,21
20250331,144700,332678260,11030,11030,11070,11030,305
20250331,144600,329313330,11030,11060,11060,11030,145
20250331,144500,327713580,11100,11100,11100,11030,298
20250331,144400,324425710,11040,11120,11130,11040,164
20250331,144300,322614100,11130,11040,11130,11040,3
20250331,144200,322580840,11050,11080,11080,11050,301
20250331,144100,319254270,11120,11080,11120,11080,149
20250331,144000,317603040,11080,11120,11120,11080,740
20250331,143900,309403800,11080,11120,11120,11080,4
20250331,143800,309359440,11080,11080,11080,11080,1009
20250331,143700,298179720,11130,11080,11130,11080,502
20250331,143600,292617510,11080,11080,11080,11080,700
20250331,143500,284861510,11080,11080,11080,11080,0
20250331,143400,284861510,11080,11080,11080,11080,3
20250331,143300,284828270,11140,11080,11140,11080,120
20250331,143200,283498050,11080,11140,11140,11080,25
20250331,143100,283220450,11140,11140,11140,11140,0
20250331,143000,283220450,11140,11140,11140,11140,34
20250331,142900,282841690,11140,11080,11140,11080,5
20250331,142800,282786230,11140,11080,11140,11080,41
20250331,142700,282331890,11080,11080,11080,11080,0
20250331,142600,282331890,11080,11080,11080,11080,0
20250331,142500,282331890,11080,11080,11080,11080,1
20250331,142400,282320810,11060,11060,11060,11060,3
20250331,142300,282287630,11080,11080,11080,11080,0
20250331,142200,282287630,11080,11070,11080,11070,2
20250331,142100,282265480,11060,11080,11080,11060,28
20250331,142000,281955260,11080,11070,11080,11070,9
20250331,141900,281855620,11060,11060,11060,11060,2
20250331,141800,281833500,11080,11080,11080,11080,0
20250331,141700,281833500,11080,11080,11080,11080,0
20250331,141600,281833500,11080,11080,11080,11060,9
20250331,141500,281733800,11080,11080,11080,11080,1
20250331,141400,281722720,11060,11060,11060,11060,3
20250331,141300,281689540,11080,11080,11080,11080,1
20250331,141200,281678460,11080,11080,11080,11080,0
20250331,141100,281678460,11080,11080,11080,11080,1
20250331,141000,281667380,11080,11080,11080,11080,0
20250331,140900,281667380,11080,11060,11080,11060,4
20250331,140800,281623120,11080,11060,11080,11060,2
20250331,140700,281600980,11080,11080,11080,11080,0
20250331,140600,281600980,11080,11080,11080,11080,1
20250331,140500,281589900,11060,11060,11060,11060,100
20250331,140400,280483900,11080,11080,11080,11080,17
20250331,140300,280295540,11080,11080,11080,11070,103
20250331,140200,279155200,11170,11070,11170,11070,315
20250331,140100,275657860,11080,11080,11080,11080,124
20250331,140000,274283940,11070,11080,11080,11070,21
20250331,135900,274051270,11050,11050,11050,11050,0
20250331,135800,274051270,11050,11050,11050,11050,3
20250331,135700,274018120,11080,11080,11080,11080,0
20250331,135600,274018120,11080,11080,11080,11080,0
20250331,135500,274018120,11080,11040,11080,11040,2
20250331,135400,273996000,11080,11080,11080,11080,1
20250331,135300,273984920,11040,11080,11080,11040,72
20250331,135200,273187750,11080,11080,11080,11080,1
20250331,135100,273176670,11050,11050,11050,11050,50
20250331,135000,272624170,11050,11050,11050,11050,0
20250331,134900,272624170,11050,11050,11050,11050,100
20250331,134800,271519170,11050,11050,11050,11050,3
20250331,134700,271486020,11050,11050,11050,11050,1
20250331,134600,271474970,11050,11050,11050,11050,0
20250331,134500,271474970,11050,11050,11050,11050,0
20250331,134400,271474970,11050,11050,11050,11050,0
20250331,134300,271474970,11050,11090,11090,11050,103
20250331,134200,270332820,11050,11050,11050,11050,0
20250331,134100,270332820,11050,11050,11050,11050,0
20250331,134000,270332820,11050,11050,11050,11050,0
20250331,133900,270332820,11050,11090,11090,11050,2
20250331,133800,270310680,11060,11060,11060,11060,3
20250331,133700,270277500,11080,11080,11080,11080,179
20250331,133600,268294180,11090,11090,11090,11090,0
20250331,133500,268294180,11090,11090,11090,11090,0
20250331,133400,268294180,11090,11090,11090,11090,21
20250331,133300,268061290,11050,11050,11050,11050,3
20250331,133200,268028140,11090,11090,11090,11090,1
20250331,133100,268017050,11090,11090,11090,11090,0
20250331,133000,268017050,11090,11080,11090,11080,52
20250331,132900,267440870,11080,11070,11080,11070,178
20250331,132800,265469410,11050,11050,11050,11050,3
20250331,132700,265436260,11090,11090,11090,11090,10
20250331,132600,265325360,11090,11090,11090,11050,3
20250331,132500,265292130,11090,11090,11090,11090,2
20250331,132400,265269950,11050,11050,11050,11050,0
20250331,132300,265269950,11050,11050,11050,11050,3
20250331,132200,265236800,11090,11090,11090,11090,11
20250331,132100,265114810,11040,11040,11040,11040,0
20250331,132000,265114810,11040,11050,11050,11040,200
20250331,131900,262906760,11050,11080,11080,11050,814
20250331,131800,253890810,11080,11080,11080,11080,1
20250331,131700,253879730,11080,11120,11120,11080,4
20250331,131600,253835370,11120,11120,11120,11120,1
20250331,131500,253824250,11120,11100,11120,11100,52
20250331,131400,253246530,11040,11040,11040,11040,0
20250331,131300,253246530,11040,11040,11040,11040,0
20250331,131200,253246530,11040,11090,11090,11040,356
20250331,131100,249314290,11110,11110,11110,11110,10
20250331,131000,249203190,11090,11090,11090,11090,327
20250331,130900,245576760,11070,11070,11070,11070,0
20250331,130800,245576760,11070,11070,11070,11070,0
20250331,130700,245576760,11070,11070,11070,11070,3
20250331,130600,245543550,11090,11090,11090,11090,11
20250331,130500,245421560,11080,11090,11090,11060,169
20250331,130400,243550000,11100,11110,11110,11080,2959
20250331,130300,210706230,11120,11120,11120,11120,1
20250331,130200,210695110,11100,11100,11100,11100,7
20250331,130100,210617410,11110,11110,11110,11110,0
20250331,130000,210617410,11110,11110,11110,11110,1
20250331,125900,210606300,11120,11120,11120,11120,20
20250331,125800,210383900,11100,11110,11110,11100,100
20250331,125700,209273850,11110,11110,11110,11110,44
20250331,125600,208785010,11140,11140,11140,11140,5
20250331,125500,208729310,11120,11120,11120,11120,1
20250331,125400,208718190,11140,11110,11140,11110,2
20250331,125300,208695940,11100,11100,11100,11100,0
20250331,125200,208695940,11100,11100,11100,11100,713
20250331,125100,200781640,11100,11100,11100,11100,0
20250331,125000,200781640,11100,11120,11120,11100,136
20250331,124900,199272010,11120,11120,11120,11120,6
20250331,124800,199205290,11100,11110,11110,11100,915
20250331,124700,189048780,11150,11100,11150,11100,13
20250331,124600,188903980,11110,11100,11110,11100,673
20250331,124500,181433670,11100,11100,11110,11100,168
20250331,124400,179568850,11100,11100,11100,11100,1
20250331,124300,179557750,11110,11120,11120,11110,156
20250331,124200,177824130,11120,11110,11150,11110,11
20250331,124100,177701800,11120,11120,11120,11120,5
20250331,124000,177646200,11150,11110,11150,11110,215
20250331,123900,175257510,11120,11120,11120,11120,0
20250331,123800,175257510,11120,11120,11120,11120,0
20250331,123700,175257510,11120,11120,11130,11120,96
20250331,123600,174189880,11130,11130,11130,11130,1
20250331,123500,174178750,11110,11110,11110,11110,0
20250331,123400,174178750,11110,11110,11110,11110,0
20250331,123300,174178750,11110,11110,11110,11110,0
20250331,123200,174178750,11110,11110,11110,11110,0
20250331,123100,174178750,11110,11110,11110,11110,4
20250331,123000,174134310,11150,11150,11150,11150,0
20250331,122900,174134310,11150,11150,11150,11150,0
20250331,122800,174134310,11150,11140,11150,11140,22
20250331,122700,173889220,11100,11130,11130,11100,271
20250331,122600,170878850,11130,11130,11130,11130,3
20250331,122500,170845460,11100,11100,11100,11100,0
20250331,122400,170845460,11100,11100,11100,11100,0
20250331,122300,170845460,11100,11100,11100,11100,1
20250331,122200,170834360,11160,11130,11160,11130,3
20250331,122100,170800940,11110,11110,11110,11100,165
20250331,122000,168969290,11110,11110,11110,11110,407
20250331,121900,164447520,11110,11110,11110,11110,0
20250331,121800,164447520,11110,11120,11120,11110,600
20250331,121700,157781450,11130,11130,11130,11130,0
20250331,121600,157781450,11130,11140,11140,11130,2
20250331,121500,157759180,11150,11150,11150,11150,0
20250331,121400,157759180,11150,11150,11150,11150,0
20250331,121300,157759180,11150,11150,11150,11150,0
20250331,121200,157759180,11150,11170,11170,11150,19
20250331,121100,157546990,11170,11160,11170,11140,47
20250331,121000,157022290,11150,11150,11150,11150,113
20250331,120900,155762340,11150,11130,11150,11130,2
20250331,120800,155740060,11130,11130,11130,11130,8
20250331,120700,155651020,11130,11130,11130,11130,0
20250331,120600,155651020,11130,11120,11130,11120,25
20250331,120500,155372800,11120,11120,11120,11120,0
20250331,120400,155372800,11120,11120,11120,11120,100
20250331,120300,154260800,11110,11110,11110,11110,0
20250331,120200,154260800,11110,11110,11110,11110,1
20250331,120100,154249690,11170,11100,11170,11100,50
20250331,120000,153691400,11160,11160,11160,11160,53
20250331,115900,153099920,11160,11160,11160,11160,0
20250331,115800,153099920,11160,11160,11160,11160,0
20250331,115700,153099920,11160,11160,11160,11160,0
20250331,115600,153099920,11160,11090,11160,11090,4
20250331,115500,153055490,11170,11090,11170,11090,5
20250331,115400,152999870,11100,11120,11120,11100,115
20250331,115300,151723350,11120,11120,11120,11120,0
20250331,115200,151723350,11120,11120,11120,11120,5
20250331,115100,151667750,11120,11120,11120,11120,9
20250331,115000,151567670,11110,11120,11120,11110,70
20250331,114900,150789960,11130,11130,11130,11130,1
20250331,114800,150778830,11120,11120,11120,11120,1
20250331,114700,150767710,11110,11110,11110,11110,0
20250331,114600,150767710,11110,11110,11110,11110,0
20250331,114500,150767710,11110,11110,11110,11110,3
20250331,114400,150734380,11120,11120,11120,11120,0
20250331,114300,150734380,11120,11120,11120,11120,201
20250331,114200,148499260,11130,11130,11130,11130,1
20250331,114100,148488130,11120,11120,11120,11120,1
20250331,114000,148477010,11130,11130,11130,11130,1
20250331,113900,148465880,11170,11170,11170,11170,0
20250331,113800,148465880,11170,11170,11170,11170,0
20250331,113700,148465880,11170,11150,11170,11150,3
20250331,113600,148432410,11170,11150,11170,11150,5
20250331,113500,148376640,11150,11120,11150,11110,103
20250331,113400,147231280,11120,11120,11120,11120,1
20250331,113300,147220160,11180,11180,11180,11180,0
20250331,113200,147220160,11180,11180,11180,11180,0
20250331,113100,147220160,11180,11180,11180,11180,0
20250331,113000,147220160,11180,11130,11180,11130,4
20250331,112900,147175590,11170,11170,11170,11170,200
20250331,112800,144941590,11120,11120,11120,11120,1
20250331,112700,144930470,11170,11170,11170,11170,0
20250331,112600,144930470,11170,11170,11170,11170,1
20250331,112500,144919300,11120,11120,11120,11120,3
20250331,112400,144885940,11170,11130,11170,11130,2
20250331,112300,144863640,11130,11130,11130,11130,2
20250331,112200,144841380,11120,11120,11120,11120,0
20250331,112100,144841380,11120,11120,11120,11120,0
20250331,112000,144841380,11120,11130,11130,11120,2
20250331,111900,144819130,11160,11150,11160,11150,198
20250331,111800,142610460,11150,11150,11150,11150,0
20250331,111700,142610460,11150,11150,11150,11150,0
20250331,111600,142610460,11150,11150,11150,11150,0
20250331,111500,142610460,11150,11130,11150,11120,16
20250331,111400,142432170,11150,11150,11150,11150,18
20250331,111300,142231470,11130,11130,11130,11130,1
20250331,111200,142220340,11120,11120,11120,11120,0
20250331,111100,142220340,11120,11120,11120,11120,12
20250331,111000,142086900,11100,11100,11100,11100,0
20250331,110900,142086900,11100,11110,11110,11100,43
20250331,110800,141609200,11110,11120,11120,11110,39
20250331,110700,141175890,11120,11120,11120,11120,1
20250331,110600,141164770,11120,11120,11120,11120,0
20250331,110500,141164770,11120,11120,11120,11120,1
20250331,110400,141153650,11120,11150,11150,11120,2
20250331,110300,141131380,11150,11150,11150,11150,41
20250331,110200,140674230,11150,11150,11150,11150,0
20250331,110100,140674230,11150,11150,11150,11150,10
20250331,110000,140562730,11150,11120,11150,11120,22
20250331,105900,140317490,11110,11120,11120,11110,2
20250331,105800,140295260,11150,11150,11150,11150,20
20250331,105700,140072260,11150,11150,11150,11150,0
20250331,105600,140072260,11150,11150,11150,11150,66
20250331,105500,139336360,11150,11120,11150,11120,4
20250331,105400,139291840,11120,11120,11120,11120,1
20250331,105300,139280720,11120,11120,11120,11120,0
20250331,105200,139280720,11120,11120,11120,11120,1
20250331,105100,139269600,11150,11150,11150,11150,2
20250331,105000,139247300,11150,11150,11150,11150,1
20250331,104900,139236150,11110,11150,11150,11110,53
20250331,104800,138645320,11160,11160,11160,11160,0
20250331,104700,138645320,11160,11160,11160,11160,0
20250331,104600,138645320,11160,11160,11160,11090,3
20250331,104500,138611910,11160,11090,11160,11090,104
20250331,104400,137457720,11150,11110,11150,11020,575
20250331,104300,131093940,11170,11170,11170,11100,1888
20250331,104200,110109570,11150,11200,11200,11150,594
20250331,104100,103476070,11280,11280,11280,11280,0
20250331,104000,103476070,11280,11280,11280,11280,0
20250331,103900,103476070,11280,11210,11290,11200,144
20250331,103800,101861830,11290,11280,11290,11280,6
20250331,103700,101794140,11290,11280,11290,11280,25
20250331,103600,101512120,11290,11210,11290,11210,214
20250331,103500,99112780,11300,11300,11300,11300,0
20250331,103400,99112780,11300,11300,11300,11300,67
20250331,103300,98355680,11210,11210,11210,11210,0
20250331,103200,98355680,11210,11260,11260,11210,181
20250331,103100,96324820,11320,11310,11320,11310,67
20250331,103000,95566560,11320,11250,11330,11250,255
20250331,102900,92690500,11190,11220,11230,11190,828
20250331,102800,83415440,11220,11290,11290,11210,1325
20250331,102700,68527270,11290,11290,11290,11290,200
20250331,102600,66269270,11260,11350,11350,11260,586
20250331,102500,59663620,11380,11350,11380,11350,22
20250331,102400,59413790,11350,11350,11350,11350,0
20250331,102300,59413790,11350,11350,11350,11350,20
20250331,102200,59186790,11350,11340,11350,11340,198
20250331,102100,56941320,11340,11340,11340,11340,3
20250331,102000,56907300,11350,11350,11350,11350,1
20250331,101900,56895950,11350,11350,11350,11350,0
20250331,101800,56895950,11350,11350,11350,11350,0
20250331,101700,56895950,11350,11350,11350,11350,9
20250331,101600,56793800,11350,11350,11350,11350,1
20250331,101500,56782450,11360,11360,11360,11360,2
20250331,101400,56759730,11350,11350,11350,11350,301
20250331,101300,53343380,11350,11350,11350,11350,0
20250331,101200,53343380,11350,11350,11350,11350,1
20250331,101100,53332030,11360,11360,11360,11360,2
20250331,101000,53309310,11360,11360,11360,11360,0
20250331,100900,53309310,11360,11360,11360,11360,1
20250331,100800,53297950,11370,11370,11370,11370,2
20250331,100700,53275210,11380,11380,11380,11380,0
20250331,100600,53275210,11380,11380,11380,11380,2
20250331,100500,53252450,11360,11360,11360,11360,10
20250331,100400,53138850,11360,11360,11360,11360,0
20250331,100300,53138850,11360,11370,11370,11360,103
20250331,100200,51968270,11380,11370,11380,11370,100
20250331,100100,50830820,11400,11400,11400,11400,0
20250331,100000,50830820,11400,11400,11400,11400,0
20250331,095900,50830820,11400,11400,11400,11400,0
20250331,095800,50830820,11400,11400,11400,11400,0
20250331,095700,50830820,11400,11400,11400,11400,0
20250331,095600,50830820,11400,11320,11400,11270,156
20250331,095500,49069560,11360,11360,11360,11360,1
20250331,095400,49058200,11360,11360,11360,11360,0
20250331,095300,49058200,11360,11360,11360,11360,9
20250331,095200,48955960,11360,11300,11360,11300,984
20250331,095100,37836460,11310,11310,11310,11310,51
20250331,095000,37259650,11310,11310,11310,11310,0
20250331,094900,37259650,11310,11310,11310,11310,134
20250331,094800,35744110,11310,11330,11330,11310,50
20250331,094700,35178590,11380,11330,11380,11330,6
20250331,094600,35110360,11360,11360,11360,11360,7
20250331,094500,35030840,11360,11360,11360,11360,0
20250331,094400,35030840,11360,11360,11360,11360,704
20250331,094300,27033400,11280,11380,11380,11280,322
20250331,094200,23397260,11310,11370,11370,11310,115
20250331,094100,22096010,11360,11360,11360,11360,0
20250331,094000,22096010,11360,11360,11360,11360,2
20250331,093900,22073290,11350,11350,11350,11350,0
20250331,093800,22073290,11350,11350,11350,11350,0
20250331,093700,22073290,11350,11350,11350,11350,0
20250331,093600,22073290,11350,11350,11350,11350,0
20250331,093500,22073290,11350,11350,11350,11350,0
20250331,093400,22073290,11350,11360,11360,11350,2
20250331,093300,22050580,11430,11430,11430,11430,0
20250331,093200,22050580,11430,11430,11430,11430,2
20250331,093100,22027720,11440,11370,11440,11370,3
20250331,093000,21993540,11470,11460,11470,11460,15
20250331,092900,21821600,11370,11370,11370,11370,1
20250331,092800,21810230,11490,11490,11490,11490,0
20250331,092700,21810230,11490,11490,11490,11490,0
20250331,092600,21810230,11490,11490,11490,11490,0
20250331,092500,21810230,11490,11490,11490,11490,0
20250331,092400,21810230,11490,11490,11490,11490,0
20250331,092300,21810230,11490,11490,11490,11490,0
20250331,092200,21810230,11490,11420,11490,11420,50
20250331,092100,21237660,11250,11330,11330,11250,1138
20250331,092000,8417730,11330,11330,11330,11330,0
20250331,091900,8417730,11330,11330,11330,11330,0
20250331,091800,8417730,11330,11350,11350,11330,10
20250331,091700,8304370,11350,11350,11350,11350,0
20250331,091600,8304370,11350,11350,11350,11350,0
20250331,091500,8304370,11350,11370,11470,11350,106
20250331,091400,7099050,11360,11360,11360,11360,0
20250331,091300,7099050,11360,11380,11380,11350,270
20250331,091200,4031230,11530,11530,11530,11530,0
20250331,091100,4031230,11530,11480,11530,11480,5
20250331,091000,3973710,11370,11380,11380,11370,113
20250331,090900,2688890,11370,11370,11370,11370,0
20250331,090800,2688890,11370,11370,11370,11370,0
20250331,090700,2688890,11370,11370,11370,11370,0
20250331,090600,2688890,11370,11370,11370,11370,0
20250331,090500,2688890,11370,11370,11370,11370,0
20250331,090400,2688890,11370,11370,11370,11370,0
20250331,090300,2688890,11370,11390,11390,11370,101
20250331,090200,1538560,11390,11410,11410,11390,22
20250331,090100,1287750,11410,11500,11500,11410,4
20250331,090000,1242000,11500,11500,11500,11500,108