KissMeData/083500/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,370295590,9110,9110,9110,9110,507
20250331,195900,370295590,9110,9110,9110,9110,0
20250331,195800,370295590,9110,9110,9110,9110,0
20250331,195700,370295590,9110,9110,9110,9110,0
20250331,195600,370295590,9110,9110,9110,9110,0
20250331,195500,370295590,9110,9110,9110,9110,0
20250331,195400,370295590,9110,9110,9110,9110,0
20250331,195300,370295590,9110,9110,9110,9110,0
20250331,195200,370295590,9110,9110,9110,9110,0
20250331,195100,370295590,9110,9110,9110,9110,0
20250331,195000,370295590,9110,9110,9110,9110,0
20250331,194900,370295590,9110,9110,9110,9110,0
20250331,194800,370295590,9110,9110,9110,9110,0
20250331,194700,370295590,9110,9110,9110,9110,0
20250331,194600,370295590,9110,9110,9110,9110,0
20250331,194500,370295590,9110,9110,9110,9110,0
20250331,194400,370295590,9110,9110,9110,9110,0
20250331,194300,370295590,9110,9110,9110,9110,0
20250331,194200,370295590,9110,9110,9110,9110,0
20250331,194100,370295590,9110,9110,9110,9110,0
20250331,194000,370295590,9110,9110,9110,9110,0
20250331,193900,370295590,9110,9110,9110,9110,0
20250331,193800,370295590,9110,9110,9110,9110,0
20250331,193700,370295590,9110,9110,9110,9110,0
20250331,193600,370295590,9110,9110,9110,9110,0
20250331,193500,370295590,9110,9110,9110,9110,0
20250331,193400,370295590,9110,9110,9110,9110,0
20250331,193300,370295590,9110,9110,9110,9110,0
20250331,193200,370295590,9110,9110,9110,9110,0
20250331,193100,370295590,9110,9110,9110,9110,0
20250331,193000,370295590,9110,9110,9110,9110,507
20250331,192900,370295590,9110,9110,9110,9110,0
20250331,192800,370295590,9110,9110,9110,9110,0
20250331,192700,370295590,9110,9110,9110,9110,0
20250331,192600,370295590,9110,9110,9110,9110,0
20250331,192500,370295590,9110,9110,9110,9110,0
20250331,192400,370295590,9110,9110,9110,9110,0
20250331,192300,370295590,9110,9110,9110,9110,0
20250331,192200,370295590,9110,9110,9110,9110,0
20250331,192100,370295590,9110,9110,9110,9110,0
20250331,192000,370295590,9110,9110,9110,9110,0
20250331,191900,370295590,9110,9110,9110,9110,0
20250331,191800,370295590,9110,9110,9110,9110,0
20250331,191700,370295590,9110,9110,9110,9110,0
20250331,191600,370295590,9110,9110,9110,9110,0
20250331,191500,370295590,9110,9110,9110,9110,0
20250331,191400,370295590,9110,9110,9110,9110,0
20250331,191300,370295590,9110,9110,9110,9110,0
20250331,191200,370295590,9110,9110,9110,9110,0
20250331,191100,370295590,9110,9110,9110,9110,0
20250331,191000,370295590,9110,9110,9110,9110,0
20250331,190900,370295590,9110,9110,9110,9110,0
20250331,190800,370295590,9110,9110,9110,9110,0
20250331,190700,370295590,9110,9110,9110,9110,0
20250331,190600,370295590,9110,9110,9110,9110,0
20250331,190500,370295590,9110,9110,9110,9110,0
20250331,190400,370295590,9110,9110,9110,9110,0
20250331,190300,370295590,9110,9110,9110,9110,0
20250331,190200,370295590,9110,9110,9110,9110,0
20250331,190100,370295590,9110,9110,9110,9110,0
20250331,190000,370295590,9110,9110,9110,9110,507
20250331,185900,370295590,9110,9110,9110,9110,0
20250331,185800,370295590,9110,9110,9110,9110,0
20250331,185700,370295590,9110,9110,9110,9110,0
20250331,185600,370295590,9110,9110,9110,9110,0
20250331,185500,370295590,9110,9110,9110,9110,0
20250331,185400,370295590,9110,9110,9110,9110,0
20250331,185300,370295590,9110,9110,9110,9110,0
20250331,185200,370295590,9110,9110,9110,9110,0
20250331,185100,370295590,9110,9110,9110,9110,0
20250331,185000,370295590,9110,9110,9110,9110,0
20250331,184900,370295590,9110,9110,9110,9110,0
20250331,184800,370295590,9110,9110,9110,9110,0
20250331,184700,370295590,9110,9110,9110,9110,0
20250331,184600,370295590,9110,9110,9110,9110,0
20250331,184500,370295590,9110,9110,9110,9110,0
20250331,184400,370295590,9110,9110,9110,9110,0
20250331,184300,370295590,9110,9110,9110,9110,0
20250331,184200,370295590,9110,9110,9110,9110,0
20250331,184100,370295590,9110,9110,9110,9110,0
20250331,184000,370295590,9110,9110,9110,9110,0
20250331,183900,370295590,9110,9110,9110,9110,0
20250331,183800,370295590,9110,9110,9110,9110,0
20250331,183700,370295590,9110,9110,9110,9110,0
20250331,183600,370295590,9110,9110,9110,9110,0
20250331,183500,370295590,9110,9110,9110,9110,0
20250331,183400,370295590,9110,9110,9110,9110,0
20250331,183300,370295590,9110,9110,9110,9110,0
20250331,183200,370295590,9110,9110,9110,9110,0
20250331,183100,370295590,9110,9110,9110,9110,0
20250331,183000,370295590,9110,9110,9110,9110,507
20250331,182900,370295590,9110,9110,9110,9110,0
20250331,182800,370295590,9110,9110,9110,9110,0
20250331,182700,370295590,9110,9110,9110,9110,0
20250331,182600,370295590,9110,9110,9110,9110,0
20250331,182500,370295590,9110,9110,9110,9110,0
20250331,182400,370295590,9110,9110,9110,9110,0
20250331,182300,370295590,9110,9110,9110,9110,0
20250331,182200,370295590,9110,9110,9110,9110,0
20250331,182100,370295590,9110,9110,9110,9110,0
20250331,182000,370295590,9110,9110,9110,9110,0
20250331,181900,370295590,9110,9110,9110,9110,0
20250331,181800,370295590,9110,9110,9110,9110,0
20250331,181700,370295590,9110,9110,9110,9110,0
20250331,181600,370295590,9110,9110,9110,9110,0
20250331,181500,370295590,9110,9110,9110,9110,0
20250331,181400,370295590,9110,9110,9110,9110,0
20250331,181300,370295590,9110,9110,9110,9110,0
20250331,181200,370295590,9110,9110,9110,9110,0
20250331,181100,370295590,9110,9110,9110,9110,0
20250331,181000,370295590,9110,9110,9110,9110,0
20250331,180900,370295590,9110,9110,9110,9110,0
20250331,180800,370295590,9110,9110,9110,9110,0
20250331,180700,370295590,9110,9110,9110,9110,0
20250331,180600,370295590,9110,9110,9110,9110,0
20250331,180500,370295590,9110,9110,9110,9110,0
20250331,180400,370295590,9110,9110,9110,9110,0
20250331,180300,370295590,9110,9110,9110,9110,0
20250331,180200,370295590,9110,9110,9110,9110,0
20250331,180100,370295590,9110,9110,9110,9110,0
20250331,180000,370295590,9110,9110,9110,9110,507
20250331,175900,370295590,9110,9110,9110,9110,0
20250331,175800,370295590,9110,9110,9110,9110,0
20250331,175700,370295590,9110,9110,9110,9110,0
20250331,175600,370295590,9110,9110,9110,9110,0
20250331,175500,370295590,9110,9110,9110,9110,0
20250331,175400,370295590,9110,9110,9110,9110,0
20250331,175300,370295590,9110,9110,9110,9110,0
20250331,175200,370295590,9110,9110,9110,9110,0
20250331,175100,370295590,9110,9110,9110,9110,0
20250331,175000,370295590,9110,9110,9110,9110,0
20250331,174900,370295590,9110,9110,9110,9110,0
20250331,174800,370295590,9110,9110,9110,9110,0
20250331,174700,370295590,9110,9110,9110,9110,0
20250331,174600,370295590,9110,9110,9110,9110,0
20250331,174500,370295590,9110,9110,9110,9110,0
20250331,174400,370295590,9110,9110,9110,9110,0
20250331,174300,370295590,9110,9110,9110,9110,0
20250331,174200,370295590,9110,9110,9110,9110,0
20250331,174100,370295590,9110,9110,9110,9110,0
20250331,174000,370295590,9110,9110,9110,9110,0
20250331,173900,370295590,9110,9110,9110,9110,0
20250331,173800,370295590,9110,9110,9110,9110,0
20250331,173700,370295590,9110,9110,9110,9110,0
20250331,173600,370295590,9110,9110,9110,9110,0
20250331,173500,370295590,9110,9110,9110,9110,0
20250331,173400,370295590,9110,9110,9110,9110,0
20250331,173300,370295590,9110,9110,9110,9110,0
20250331,173200,370295590,9110,9110,9110,9110,0
20250331,173100,370295590,9110,9110,9110,9110,0
20250331,173000,370295590,9110,9110,9110,9110,507
20250331,172900,370295590,9110,9110,9110,9110,0
20250331,172800,370295590,9110,9110,9110,9110,0
20250331,172700,370295590,9110,9110,9110,9110,0
20250331,172600,370295590,9110,9110,9110,9110,0
20250331,172500,370295590,9110,9110,9110,9110,0
20250331,172400,370295590,9110,9110,9110,9110,0
20250331,172300,370295590,9110,9110,9110,9110,0
20250331,172200,370295590,9110,9110,9110,9110,0
20250331,172100,370295590,9110,9110,9110,9110,0
20250331,172000,370295590,9110,9110,9110,9110,0
20250331,171900,370295590,9110,9110,9110,9110,0
20250331,171800,370295590,9110,9110,9110,9110,0
20250331,171700,370295590,9110,9110,9110,9110,0
20250331,171600,370295590,9110,9110,9110,9110,0
20250331,171500,370295590,9110,9110,9110,9110,0
20250331,171400,370295590,9110,9110,9110,9110,0
20250331,171300,370295590,9110,9110,9110,9110,0
20250331,171200,370295590,9110,9110,9110,9110,0
20250331,171100,370295590,9110,9110,9110,9110,0
20250331,171000,370295590,9110,9110,9110,9110,0
20250331,170900,370295590,9110,9110,9110,9110,0
20250331,170800,370295590,9110,9110,9110,9110,0
20250331,170700,370295590,9110,9110,9110,9110,0
20250331,170600,370295590,9110,9110,9110,9110,0
20250331,170500,370295590,9110,9110,9110,9110,0
20250331,170400,370295590,9110,9110,9110,9110,0
20250331,170300,370295590,9110,9110,9110,9110,0
20250331,170200,370295590,9110,9110,9110,9110,0
20250331,170100,370295590,9110,9110,9110,9110,0
20250331,170000,370295590,9110,9110,9110,9110,507
20250331,165900,370295590,9110,9110,9110,9110,0
20250331,165800,370295590,9110,9110,9110,9110,0
20250331,165700,370295590,9110,9110,9110,9110,0
20250331,165600,370295590,9110,9110,9110,9110,0
20250331,165500,370295590,9110,9110,9110,9110,0
20250331,165400,370295590,9110,9110,9110,9110,0
20250331,165300,370295590,9110,9110,9110,9110,0
20250331,165200,370295590,9110,9110,9110,9110,0
20250331,165100,370295590,9110,9110,9110,9110,0
20250331,165000,370295590,9110,9110,9110,9110,0
20250331,164900,370295590,9110,9110,9110,9110,0
20250331,164800,370295590,9110,9110,9110,9110,0
20250331,164700,370295590,9110,9110,9110,9110,0
20250331,164600,370295590,9110,9110,9110,9110,0
20250331,164500,370295590,9110,9110,9110,9110,0
20250331,164400,370295590,9110,9110,9110,9110,0
20250331,164300,370295590,9110,9110,9110,9110,0
20250331,164200,370295590,9110,9110,9110,9110,0
20250331,164100,370295590,9110,9110,9110,9110,0
20250331,164000,370295590,9110,9110,9110,9110,0
20250331,163900,370295590,9110,9110,9110,9110,0
20250331,163800,370295590,9110,9110,9110,9110,0
20250331,163700,370295590,9110,9110,9110,9110,0
20250331,163600,370295590,9110,9110,9110,9110,0
20250331,163500,370295590,9110,9110,9110,9110,0
20250331,163400,370295590,9110,9110,9110,9110,0
20250331,163300,370295590,9110,9110,9110,9110,0
20250331,163200,370295590,9110,9110,9110,9110,0
20250331,163100,370295590,9110,9110,9110,9110,0
20250331,163000,370295590,9110,9110,9110,9110,507
20250331,162900,370295590,9110,9110,9110,9110,0
20250331,162800,370295590,9110,9110,9110,9110,0
20250331,162700,370295590,9110,9110,9110,9110,0
20250331,162600,370295590,9110,9110,9110,9110,0
20250331,162500,370295590,9110,9110,9110,9110,0
20250331,162400,370295590,9110,9110,9110,9110,0
20250331,162300,370295590,9110,9110,9110,9110,0
20250331,162200,370295590,9110,9110,9110,9110,0
20250331,162100,370295590,9110,9110,9110,9110,0
20250331,162000,370295590,9110,9110,9110,9110,0
20250331,161900,370295590,9110,9110,9110,9110,0
20250331,161800,370295590,9110,9110,9110,9110,0
20250331,161700,370295590,9110,9110,9110,9110,0
20250331,161600,370295590,9110,9110,9110,9110,0
20250331,161500,370295590,9110,9110,9110,9110,0
20250331,161400,370295590,9110,9110,9110,9110,0
20250331,161300,370295590,9110,9110,9110,9110,0
20250331,161200,370295590,9110,9110,9110,9110,0
20250331,161100,370295590,9110,9110,9110,9110,0
20250331,161000,370295590,9110,9110,9110,9110,0
20250331,160900,370295590,9110,9110,9110,9110,0
20250331,160800,370295590,9110,9110,9110,9110,0
20250331,160700,370295590,9110,9110,9110,9110,0
20250331,160600,370295590,9110,9110,9110,9110,0
20250331,160500,370295590,9110,9110,9110,9110,0
20250331,160400,370295590,9110,9110,9110,9110,0
20250331,160300,370295590,9110,9110,9110,9110,0
20250331,160200,370295590,9110,9110,9110,9110,0
20250331,160100,370295590,9110,9110,9110,9110,0
20250331,160000,370295590,9110,9110,9110,9110,507
20250331,155900,370295590,9110,9110,9110,9110,0
20250331,155800,370295590,9110,9110,9110,9110,0
20250331,155700,370295590,9110,9110,9110,9110,0
20250331,155600,370295590,9110,9110,9110,9110,0
20250331,155500,370295590,9110,9110,9110,9110,0
20250331,155400,370295590,9110,9110,9110,9110,0
20250331,155300,370295590,9110,9110,9110,9110,0
20250331,155200,370295590,9110,9110,9110,9110,0
20250331,155100,370295590,9110,9110,9110,9110,0
20250331,155000,370295590,9110,9110,9110,9110,0
20250331,154900,370295590,9110,9110,9110,9110,0
20250331,154800,370295590,9110,9110,9110,9110,0
20250331,154700,370295590,9110,9110,9110,9110,0
20250331,154600,370295590,9110,9110,9110,9110,0
20250331,154500,370295590,9110,9110,9110,9110,0
20250331,154400,370295590,9110,9110,9110,9110,0
20250331,154300,370295590,9110,9110,9110,9110,0
20250331,154200,370295590,9110,9110,9110,9110,0
20250331,154100,370295590,9110,9110,9110,9110,0
20250331,154000,370295590,9110,9110,9110,9110,0
20250331,153900,370295590,9110,9110,9110,9110,0
20250331,153800,370295590,9110,9110,9110,9110,0
20250331,153700,370295590,9110,9110,9110,9110,0
20250331,153600,370295590,9110,9110,9110,9110,0
20250331,153500,370295590,9110,9110,9110,9110,0
20250331,153400,370295590,9110,9110,9110,9110,0
20250331,153300,370295590,9110,9110,9110,9110,0
20250331,153200,370295590,9110,9110,9110,9110,0
20250331,153100,370295590,9110,9110,9110,9110,0
20250331,153000,370295590,9110,9110,9110,9110,1014
20250331,152900,365676820,9120,9120,9120,9120,0
20250331,152800,365676820,9120,9120,9120,9120,0
20250331,152700,365676820,9120,9120,9120,9120,0
20250331,152600,365676820,9120,9120,9120,9120,0
20250331,152500,365676820,9120,9120,9120,9120,0
20250331,152400,365676820,9120,9120,9120,9120,0
20250331,152300,365676820,9120,9120,9120,9120,0
20250331,152200,365676820,9120,9120,9120,9120,0
20250331,152100,365676820,9120,9120,9120,9120,0
20250331,152000,365676820,9120,9120,9120,9120,0
20250331,151900,365676820,9120,9180,9180,9120,12
20250331,151800,365567320,9110,9110,9110,9110,20
20250331,151700,365385120,9190,9190,9190,9190,1
20250331,151600,365375930,9140,9140,9140,9140,330
20250331,151500,362359730,9140,9140,9140,9140,33
20250331,151400,362058110,9200,9200,9200,9200,0
20250331,151300,362058110,9200,9190,9200,9190,39
20250331,151200,361699480,9190,9190,9190,9190,0
20250331,151100,361699480,9190,9190,9190,9190,1
20250331,151000,361690290,9190,9140,9190,9140,2
20250331,150900,361671960,9140,9140,9140,9140,1
20250331,150800,361662820,9140,9140,9140,9140,30
20250331,150700,361388620,9190,9190,9190,9190,0
20250331,150600,361388620,9190,9190,9190,9190,0
20250331,150500,361388620,9190,9190,9190,9190,0
20250331,150400,361388620,9190,9190,9190,9190,1
20250331,150300,361379430,9160,9160,9160,9160,0
20250331,150200,361379430,9160,9160,9160,9160,0
20250331,150100,361379430,9160,9140,9160,9140,394
20250331,150000,357773090,9150,9150,9150,9150,90
20250331,145900,356949590,9100,9150,9150,9100,448
20250331,145800,352872740,9100,9100,9100,9100,0
20250331,145700,352872740,9100,9150,9150,9100,115
20250331,145600,351825990,9160,9160,9160,9160,0
20250331,145500,351825990,9160,9160,9160,9160,0
20250331,145400,351825990,9160,9160,9160,9160,0
20250331,145300,351825990,9160,9140,9160,9140,251
20250331,145200,349531830,9100,9100,9100,9100,0
20250331,145100,349531830,9100,9100,9100,9100,0
20250331,145000,349531830,9100,9100,9100,9100,0
20250331,144900,349531830,9100,9100,9100,9100,0
20250331,144800,349531830,9100,9100,9100,9100,0
20250331,144700,349531830,9100,9100,9100,9100,0
20250331,144600,349531830,9100,9100,9100,9100,59
20250331,144500,348994930,9100,9100,9100,9100,0
20250331,144400,348994930,9100,9100,9100,9100,0
20250331,144300,348994930,9100,9160,9160,9100,242
20250331,144200,346790410,9130,9130,9130,9130,0
20250331,144100,346790410,9130,9130,9130,9130,0
20250331,144000,346790410,9130,9130,9130,9130,0
20250331,143900,346790410,9130,9130,9130,9130,37
20250331,143800,346452600,9150,9150,9150,9150,100
20250331,143700,345537600,9150,9150,9150,9150,0
20250331,143600,345537600,9150,9150,9150,9150,0
20250331,143500,345537600,9150,9150,9150,9150,0
20250331,143400,345537600,9150,9150,9150,9150,1
20250331,143300,345528450,9080,9090,9090,9080,82
20250331,143200,344783160,9090,9090,9090,9090,0
20250331,143100,344783160,9090,9130,9130,9090,11
20250331,143000,344683130,9130,9130,9130,9130,1
20250331,142900,344674000,9090,9090,9090,9090,200
20250331,142800,342856000,9090,9090,9090,9090,0
20250331,142700,342856000,9090,9090,9090,9090,139
20250331,142600,341592490,9170,9170,9170,9170,0
20250331,142500,341592490,9170,9170,9170,9170,0
20250331,142400,341592490,9170,9170,9170,9170,0
20250331,142300,341592490,9170,9170,9170,9170,0
20250331,142200,341592490,9170,9130,9170,9050,3505
20250331,142100,309753470,9150,9150,9150,9150,0
20250331,142000,309753470,9150,9150,9150,9150,0
20250331,141900,309753470,9150,9150,9150,9150,144
20250331,141800,308435870,9190,9190,9190,9190,0
20250331,141700,308435870,9190,9190,9190,9190,6
20250331,141600,308380730,9180,9180,9180,9180,5
20250331,141500,308334830,9190,9190,9190,9190,20
20250331,141400,308151030,9190,9190,9190,9190,220
20250331,141300,306129230,9160,9160,9160,9160,99
20250331,141200,305222390,9200,9200,9200,9200,9
20250331,141100,305139590,9200,9200,9200,9200,10
20250331,141000,305047590,9160,9160,9160,9160,0
20250331,140900,305047590,9160,9160,9160,9160,0
20250331,140800,305047590,9160,9160,9160,9160,0
20250331,140700,305047590,9160,9160,9160,9160,0
20250331,140600,305047590,9160,9160,9160,9160,1
20250331,140500,305038430,9160,9160,9160,9160,0
20250331,140400,305038430,9160,9160,9160,9160,21
20250331,140300,304846070,9200,9200,9200,9200,0
20250331,140200,304846070,9200,9200,9200,9200,0
20250331,140100,304846070,9200,9200,9200,9200,0
20250331,140000,304846070,9200,9200,9200,9200,0
20250331,135900,304846070,9200,9200,9200,9200,0
20250331,135800,304846070,9200,9200,9200,9200,0
20250331,135700,304846070,9200,9200,9200,9200,1
20250331,135600,304836870,9200,9200,9200,9200,0
20250331,135500,304836870,9200,9200,9200,9200,0
20250331,135400,304836870,9200,9200,9200,9200,0
20250331,135300,304836870,9200,9200,9200,9200,0
20250331,135200,304836870,9200,9200,9200,9200,1
20250331,135100,304827670,9170,9170,9170,9170,0
20250331,135000,304827670,9170,9190,9200,9170,277
20250331,134900,302279610,9190,9190,9190,9190,0
20250331,134800,302279610,9190,9190,9190,9190,6
20250331,134700,302224470,9160,9150,9160,9150,431
20250331,134600,298279910,9150,9120,9150,9120,2
20250331,134500,298261640,9120,9120,9120,9120,0
20250331,134400,298261640,9120,9120,9120,9120,0
20250331,134300,298261640,9120,9120,9120,9120,0
20250331,134200,298261640,9120,9120,9120,9120,0
20250331,134100,298261640,9120,9120,9120,9120,0
20250331,134000,298261640,9120,9140,9140,9120,110
20250331,133900,297258040,9120,9120,9120,9120,0
20250331,133800,297258040,9120,9120,9120,9120,30
20250331,133700,296984440,9120,9120,9120,9120,0
20250331,133600,296984440,9120,9110,9120,9110,22
20250331,133500,296783880,9120,9120,9120,9120,14
20250331,133400,296656200,9120,9120,9120,9120,0
20250331,133300,296656200,9120,9120,9120,9120,93
20250331,133200,295808040,9130,9150,9150,9130,113
20250331,133100,294776330,9140,9140,9140,9140,6
20250331,133000,294721490,9140,9140,9140,9140,0
20250331,132900,294721490,9140,9140,9140,9140,0
20250331,132800,294721490,9140,9140,9140,9140,0
20250331,132700,294721490,9140,9140,9140,9140,0
20250331,132600,294721490,9140,9140,9140,9140,0
20250331,132500,294721490,9140,9140,9140,9140,0
20250331,132400,294721490,9140,9140,9140,9140,0
20250331,132300,294721490,9140,9140,9140,9140,298
20250331,132200,291997770,9140,9140,9140,9140,0
20250331,132100,291997770,9140,9140,9140,9140,72
20250331,132000,291339690,9160,9160,9160,9160,1
20250331,131900,291330530,9140,9140,9140,9140,5
20250331,131800,291284830,9150,9150,9150,9150,200
20250331,131700,289454830,9130,9130,9130,9130,1000
20250331,131600,280324830,9130,9130,9130,9130,0
20250331,131500,280324830,9130,9130,9130,9130,91
20250331,131400,279494000,9150,9150,9150,9150,100
20250331,131300,278579000,9130,9130,9130,9130,0
20250331,131200,278579000,9130,9140,9140,9130,1000
20250331,131100,269444780,9140,9140,9140,9140,93
20250331,131000,268594760,9160,9160,9160,9160,280
20250331,130900,266029960,9150,9150,9150,9150,32
20250331,130800,265737160,9160,9170,9170,9160,228
20250331,130700,263648660,9160,9160,9160,9160,0
20250331,130600,263648660,9160,9160,9160,9160,0
20250331,130500,263648660,9160,9160,9160,9160,0
20250331,130400,263648660,9160,9160,9160,9160,0
20250331,130300,263648660,9160,9160,9160,9160,0
20250331,130200,263648660,9160,9160,9160,9160,80
20250331,130100,262915860,9160,9170,9170,9160,70
20250331,130000,262274600,9170,9170,9170,9170,0
20250331,125900,262274600,9170,9170,9170,9170,0
20250331,125800,262274600,9170,9170,9170,9170,767
20250331,125700,255241210,9170,9190,9190,9170,1010
20250331,125600,245973820,9190,9190,9190,9190,0
20250331,125500,245973820,9190,9190,9190,9190,552
20250331,125400,240900940,9190,9190,9190,9190,0
20250331,125300,240900940,9190,9200,9200,9190,200
20250331,125200,239062440,9240,9240,9240,9240,0
20250331,125100,239062440,9240,9240,9240,9240,0
20250331,125000,239062440,9240,9240,9240,9240,0
20250331,124900,239062440,9240,9240,9240,9240,0
20250331,124800,239062440,9240,9240,9240,9240,0
20250331,124700,239062440,9240,9240,9240,9240,0
20250331,124600,239062440,9240,9240,9240,9240,0
20250331,124500,239062440,9240,9240,9240,9240,0
20250331,124400,239062440,9240,9240,9240,9240,5
20250331,124300,239016240,9220,9220,9220,9220,0
20250331,124200,239016240,9220,9220,9220,9220,0
20250331,124100,239016240,9220,9220,9220,9220,0
20250331,124000,239016240,9220,9220,9220,9220,0
20250331,123900,239016240,9220,9220,9220,9220,0
20250331,123800,239016240,9220,9220,9220,9220,49
20250331,123700,238564460,9220,9220,9220,9220,51
20250331,123600,238094240,9180,9180,9180,9180,0
20250331,123500,238094240,9180,9180,9180,9180,0
20250331,123400,238094240,9180,9180,9180,9180,2
20250331,123300,238075880,9180,9180,9180,9180,1000
20250331,123200,228895880,9180,9180,9180,9180,100
20250331,123100,227977880,9180,9180,9180,9180,650
20250331,123000,222010880,9190,9180,9190,9180,114
20250331,122900,220963230,9180,9180,9180,9180,1
20250331,122800,220954050,9170,9180,9180,9170,255
20250331,122700,218614730,9180,9190,9190,9180,1000
20250331,122600,209433440,9190,9190,9190,9190,0
20250331,122500,209433440,9190,9200,9200,9190,805
20250331,122400,202030740,9200,9200,9200,9190,537
20250331,122300,197090460,9200,9200,9200,9200,0
20250331,122200,197090460,9200,9200,9200,9200,0
20250331,122100,197090460,9200,9200,9200,9200,0
20250331,122000,197090460,9200,9200,9200,9200,0
20250331,121900,197090460,9200,9200,9200,9200,100
20250331,121800,196170460,9210,9210,9210,9210,226
20250331,121700,194089000,9210,9210,9210,9210,0
20250331,121600,194089000,9210,9210,9210,9210,2
20250331,121500,194070580,9220,9220,9220,9220,0
20250331,121400,194070580,9220,9220,9220,9220,1
20250331,121300,194061360,9220,9220,9220,9220,0
20250331,121200,194061360,9220,9210,9220,9210,2
20250331,121100,194042930,9220,9220,9220,9220,1
20250331,121000,194033710,9220,9220,9220,9220,3
20250331,120900,194006050,9210,9210,9210,9210,2
20250331,120800,193987630,9210,9210,9210,9210,0
20250331,120700,193987630,9210,9220,9220,9210,127
20250331,120600,192816850,9230,9230,9230,9230,0
20250331,120500,192816850,9230,9230,9230,9230,176
20250331,120400,191192370,9240,9240,9240,9240,0
20250331,120300,191192370,9240,9240,9240,9240,1
20250331,120200,191183130,9240,9240,9240,9240,0
20250331,120100,191183130,9240,9240,9240,9240,0
20250331,120000,191183130,9240,9240,9240,9240,151
20250331,115900,189787890,9290,9290,9290,9290,0
20250331,115800,189787890,9290,9290,9290,9290,0
20250331,115700,189787890,9290,9290,9290,9290,0
20250331,115600,189787890,9290,9290,9290,9290,0
20250331,115500,189787890,9290,9290,9290,9290,0
20250331,115400,189787890,9290,9290,9290,9290,0
20250331,115300,189787890,9290,9290,9290,9290,94
20250331,115200,188914630,9250,9250,9250,9250,0
20250331,115100,188914630,9250,9250,9250,9250,1
20250331,115000,188905380,9300,9300,9300,9300,0
20250331,114900,188905380,9300,9300,9300,9300,6
20250331,114800,188849580,9300,9300,9300,9300,0
20250331,114700,188849580,9300,9300,9300,9300,1
20250331,114600,188840280,9240,9240,9240,9240,0
20250331,114500,188840280,9240,9240,9240,9240,0
20250331,114400,188840280,9240,9240,9240,9240,0
20250331,114300,188840280,9240,9240,9240,9240,0
20250331,114200,188840280,9240,9220,9240,9220,102
20250331,114100,187898210,9200,9200,9200,9200,0
20250331,114000,187898210,9200,9200,9200,9200,0
20250331,113900,187898210,9200,9200,9200,9200,0
20250331,113800,187898210,9200,9200,9200,9200,0
20250331,113700,187898210,9200,9190,9200,9190,86
20250331,113600,187107140,9190,9190,9190,9190,0
20250331,113500,187107140,9190,9190,9190,9190,0
20250331,113400,187107140,9190,9200,9200,9190,500
20250331,113300,182511910,9200,9200,9200,9200,0
20250331,113200,182511910,9200,9200,9200,9200,0
20250331,113100,182511910,9200,9200,9200,9200,33
20250331,113000,182208310,9200,9210,9210,9200,250
20250331,112900,179906250,9210,9210,9210,9210,70
20250331,112800,179261550,9200,9200,9200,9200,130
20250331,112700,178065550,9200,9190,9200,9190,20
20250331,112600,177881730,9200,9200,9200,9200,0
20250331,112500,177881730,9200,9200,9200,9200,15
20250331,112400,177743730,9200,9200,9200,9200,308
20250331,112300,174910130,9210,9210,9210,9210,20
20250331,112200,174725930,9210,9210,9210,9210,110
20250331,112100,173712830,9220,9220,9220,9220,103
20250331,112000,172763170,9230,9230,9230,9230,73
20250331,111900,172089380,9230,9230,9230,9230,0
20250331,111800,172089380,9230,9230,9230,9230,13
20250331,111700,171969390,9270,9270,9270,9270,0
20250331,111600,171969390,9270,9270,9270,9270,0
20250331,111500,171969390,9270,9240,9270,9240,205
20250331,111400,170075130,9240,9240,9240,9240,0
20250331,111300,170075130,9240,9240,9240,9240,3
20250331,111200,170047410,9270,9270,9270,9270,2
20250331,111100,170028870,9240,9240,9240,9240,9
20250331,111000,169945710,9250,9250,9250,9250,0
20250331,110900,169945710,9250,9270,9270,9250,156
20250331,110800,168502080,9270,9270,9270,9270,0
20250331,110700,168502080,9270,9270,9270,9270,0
20250331,110600,168502080,9270,9270,9270,9270,1
20250331,110500,168492810,9270,9270,9270,9270,0
20250331,110400,168492810,9270,9270,9270,9270,55
20250331,110300,167982960,9290,9290,9290,9290,0
20250331,110200,167982960,9290,9290,9290,9290,0
20250331,110100,167982960,9290,9290,9290,9290,1
20250331,110000,167973670,9290,9290,9290,9290,0
20250331,105900,167973670,9290,9290,9290,9290,0
20250331,105800,167973670,9290,9290,9290,9290,81
20250331,105700,167221180,9300,9300,9300,9300,0
20250331,105600,167221180,9300,9300,9300,9300,0
20250331,105500,167221180,9300,9300,9300,9300,0
20250331,105400,167221180,9300,9300,9300,9300,0
20250331,105300,167221180,9300,9300,9300,9300,0
20250331,105200,167221180,9300,9300,9300,9290,101
20250331,105100,166281920,9300,9300,9300,9300,0
20250331,105000,166281920,9300,9300,9300,9300,0
20250331,104900,166281920,9300,9300,9300,9300,0
20250331,104800,166281920,9300,9330,9370,9300,338
20250331,104700,163137600,9350,9350,9350,9350,0
20250331,104600,163137600,9350,9350,9350,9350,0
20250331,104500,163137600,9350,9350,9350,9350,0
20250331,104400,163137600,9350,9350,9350,9350,0
20250331,104300,163137600,9350,9350,9350,9350,0
20250331,104200,163137600,9350,9370,9370,9350,310
20250331,104100,160239000,9370,9370,9370,9370,2
20250331,104000,160220260,9370,9370,9370,9370,0
20250331,103900,160220260,9370,9370,9370,9370,0
20250331,103800,160220260,9370,9370,9370,9370,18
20250331,103700,160051600,9370,9370,9370,9370,0
20250331,103600,160051600,9370,9370,9370,9370,0
20250331,103500,160051600,9370,9370,9370,9370,0
20250331,103400,160051600,9370,9310,9370,9310,18
20250331,103300,159883960,9370,9370,9370,9370,0
20250331,103200,159883960,9370,9370,9370,9370,0
20250331,103100,159883960,9370,9370,9370,9370,0
20250331,103000,159883960,9370,9370,9370,9370,0
20250331,102900,159883960,9370,9370,9370,9370,0
20250331,102800,159883960,9370,9360,9370,9360,32
20250331,102700,159584150,9360,9360,9360,9360,53
20250331,102600,159088070,9390,9390,9390,9390,0
20250331,102500,159088070,9390,9390,9390,9390,1
20250331,102400,159078680,9390,9390,9390,9390,1
20250331,102300,159069290,9400,9400,9400,9400,73
20250331,102200,158383090,9400,9400,9400,9400,47
20250331,102100,157941290,9400,9400,9400,9400,0
20250331,102000,157941290,9400,9480,9480,9400,999
20250331,101900,148501210,9480,9470,9480,9470,125
20250331,101800,147317430,9450,9450,9450,9450,5
20250331,101700,147270180,9460,9450,9460,9450,37
20250331,101600,146920250,9430,9360,9430,9360,952
20250331,101500,137961900,9360,9320,9370,9320,1285
20250331,101400,125939880,9260,9260,9260,9260,0
20250331,101300,125939880,9260,9310,9310,9260,109
20250331,101200,124925540,9300,9300,9300,9300,0
20250331,101100,124925540,9300,9290,9300,9290,113
20250331,101000,123874890,9300,9300,9300,9300,0
20250331,100900,123874890,9300,9300,9300,9300,19
20250331,100800,123698190,9300,9300,9300,9300,13
20250331,100700,123577290,9290,9290,9290,9290,0
20250331,100600,123577290,9290,9280,9290,9280,50
20250331,100500,123112970,9280,9280,9280,9280,0
20250331,100400,123112970,9280,9280,9280,9280,5
20250331,100300,123066570,9280,9280,9280,9280,0
20250331,100200,123066570,9280,9280,9280,9280,10
20250331,100100,122973770,9280,9280,9280,9280,0
20250331,100000,122973770,9280,9280,9280,9280,0
20250331,095900,122973770,9280,9280,9280,9280,0
20250331,095800,122973770,9280,9280,9280,9280,0
20250331,095700,122973770,9280,9280,9280,9280,0
20250331,095600,122973770,9280,9280,9280,9280,0
20250331,095500,122973770,9280,9280,9280,9280,2
20250331,095400,122955210,9240,9240,9240,9240,0
20250331,095300,122955210,9240,9240,9240,9240,1
20250331,095200,122945970,9270,9270,9270,9270,19
20250331,095100,122769840,9250,9250,9250,9250,11
20250331,095000,122668090,9240,9240,9240,9240,1
20250331,094900,122658850,9230,9230,9230,9230,11
20250331,094800,122557320,9230,9230,9230,9230,0
20250331,094700,122557320,9230,9230,9230,9230,59
20250331,094600,122012750,9230,9230,9230,9230,1
20250331,094500,122003520,9230,9230,9230,9230,1
20250331,094400,121994290,9230,9230,9230,9230,3
20250331,094300,121966600,9210,9210,9210,9210,0
20250331,094200,121966600,9210,9210,9210,9210,29
20250331,094100,121699510,9210,9220,9220,9210,11
20250331,094000,121598180,9220,9220,9220,9220,63
20250331,093900,121017320,9220,9220,9220,9220,100
20250331,093800,120095320,9250,9250,9250,9250,0
20250331,093700,120095320,9250,9240,9250,9240,8
20250331,093600,120021390,9240,9250,9250,9240,93
20250331,093500,119161770,9290,9290,9290,9290,0
20250331,093400,119161770,9290,9290,9290,9290,0
20250331,093300,119161770,9290,9290,9290,9290,0
20250331,093200,119161770,9290,9290,9290,9290,0
20250331,093100,119161770,9290,9290,9290,9290,0
20250331,093000,119161770,9290,9290,9290,9290,0
20250331,092900,119161770,9290,9230,9290,9200,145
20250331,092800,117825680,9260,9260,9260,9260,0
20250331,092700,117825680,9260,9260,9260,9260,10
20250331,092600,117733080,9230,9230,9230,9230,100
20250331,092500,116810080,9260,9260,9260,9260,200
20250331,092400,114958080,9240,9200,9240,9190,630
20250331,092300,109142820,9250,9250,9250,9250,0
20250331,092200,109142820,9250,9250,9250,9250,0
20250331,092100,109142820,9250,9200,9250,9200,176
20250331,092000,107523570,9200,9190,9200,9190,170
20250331,091900,105959870,9190,9200,9200,9190,74
20250331,091800,105279170,9200,9200,9200,9200,1228
20250331,091700,93981570,9200,9200,9200,9200,0
20250331,091600,93981570,9200,9210,9260,9200,846
20250331,091500,86177350,9240,9240,9240,9240,501
20250331,091400,81548110,9240,9260,9330,9240,846
20250331,091300,73724530,9270,9310,9310,9270,169
20250331,091200,72154330,9310,9340,9340,9310,110
20250331,091100,71129930,9300,9335,9335,9300,30
20250331,091000,70850580,9380,9380,9380,9380,0
20250331,090900,70850580,9380,9300,9380,9270,65
20250331,090800,70247340,9350,9300,9350,9300,531
20250331,090700,65300010,9300,9260,9300,9250,457
20250331,090600,61053620,9290,9260,9290,9250,2722
20250331,090500,35872890,9240,9380,9380,9240,1442
20250331,090400,22520430,9400,9400,9400,9400,5
20250331,090300,22473430,9400,9310,9400,9310,10
20250331,090200,22379880,9250,9250,9250,9250,0
20250331,090100,22379880,9250,9420,9420,9250,1113
20250331,090000,12032590,9400,9430,9430,9400,1276