KissMeData/016580/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192300,250666560,11140,11140,11140,11140,812
20250331,192200,250666560,11140,11140,11140,11140,0
20250331,192100,250666560,11140,11140,11140,11140,0
20250331,192000,250666560,11140,11140,11140,11140,0
20250331,191900,250666560,11140,11140,11140,11140,0
20250331,191800,250666560,11140,11140,11140,11140,0
20250331,191700,250666560,11140,11140,11140,11140,0
20250331,191600,250666560,11140,11140,11140,11140,0
20250331,191500,250666560,11140,11140,11140,11140,0
20250331,191400,250666560,11140,11140,11140,11140,0
20250331,191300,250666560,11140,11140,11140,11140,0
20250331,191200,250666560,11140,11140,11140,11140,0
20250331,191100,250666560,11140,11140,11140,11140,0
20250331,191000,250666560,11140,11140,11140,11140,0
20250331,190900,250666560,11140,11140,11140,11140,0
20250331,190800,250666560,11140,11140,11140,11140,0
20250331,190700,250666560,11140,11140,11140,11140,0
20250331,190600,250666560,11140,11140,11140,11140,0
20250331,190500,250666560,11140,11140,11140,11140,0
20250331,190400,250666560,11140,11140,11140,11140,0
20250331,190300,250666560,11140,11140,11140,11140,0
20250331,190200,250666560,11140,11140,11140,11140,0
20250331,190100,250666560,11140,11140,11140,11140,0
20250331,190000,250666560,11140,11140,11140,11140,0
20250331,185900,250666560,11140,11140,11140,11140,0
20250331,185800,250666560,11140,11140,11140,11140,0
20250331,185700,250666560,11140,11140,11140,11140,0
20250331,185600,250666560,11140,11140,11140,11140,0
20250331,185500,250666560,11140,11140,11140,11140,0
20250331,185400,250666560,11140,11140,11140,11140,0
20250331,185300,250666560,11140,11140,11140,11140,812
20250331,185200,250666560,11140,11140,11140,11140,0
20250331,185100,250666560,11140,11140,11140,11140,0
20250331,185000,250666560,11140,11140,11140,11140,0
20250331,184900,250666560,11140,11140,11140,11140,0
20250331,184800,250666560,11140,11140,11140,11140,0
20250331,184700,250666560,11140,11140,11140,11140,0
20250331,184600,250666560,11140,11140,11140,11140,0
20250331,184500,250666560,11140,11140,11140,11140,0
20250331,184400,250666560,11140,11140,11140,11140,0
20250331,184300,250666560,11140,11140,11140,11140,0
20250331,184200,250666560,11140,11140,11140,11140,0
20250331,184100,250666560,11140,11140,11140,11140,0
20250331,184000,250666560,11140,11140,11140,11140,0
20250331,183900,250666560,11140,11140,11140,11140,0
20250331,183800,250666560,11140,11140,11140,11140,0
20250331,183700,250666560,11140,11140,11140,11140,0
20250331,183600,250666560,11140,11140,11140,11140,0
20250331,183500,250666560,11140,11140,11140,11140,0
20250331,183400,250666560,11140,11140,11140,11140,0
20250331,183300,250666560,11140,11140,11140,11140,0
20250331,183200,250666560,11140,11140,11140,11140,0
20250331,183100,250666560,11140,11140,11140,11140,0
20250331,183000,250666560,11140,11140,11140,11140,0
20250331,182900,250666560,11140,11140,11140,11140,0
20250331,182800,250666560,11140,11140,11140,11140,0
20250331,182700,250666560,11140,11140,11140,11140,0
20250331,182600,250666560,11140,11140,11140,11140,0
20250331,182500,250666560,11140,11140,11140,11140,0
20250331,182400,250666560,11140,11140,11140,11140,0
20250331,182300,250666560,11140,11140,11140,11140,812
20250331,182200,250666560,11140,11140,11140,11140,0
20250331,182100,250666560,11140,11140,11140,11140,0
20250331,182000,250666560,11140,11140,11140,11140,0
20250331,181900,250666560,11140,11140,11140,11140,0
20250331,181800,250666560,11140,11140,11140,11140,0
20250331,181700,250666560,11140,11140,11140,11140,0
20250331,181600,250666560,11140,11140,11140,11140,0
20250331,181500,250666560,11140,11140,11140,11140,0
20250331,181400,250666560,11140,11140,11140,11140,0
20250331,181300,250666560,11140,11140,11140,11140,0
20250331,181200,250666560,11140,11140,11140,11140,0
20250331,181100,250666560,11140,11140,11140,11140,0
20250331,181000,250666560,11140,11140,11140,11140,0
20250331,180900,250666560,11140,11140,11140,11140,0
20250331,180800,250666560,11140,11140,11140,11140,0
20250331,180700,250666560,11140,11140,11140,11140,0
20250331,180600,250666560,11140,11140,11140,11140,0
20250331,180500,250666560,11140,11140,11140,11140,0
20250331,180400,250666560,11140,11140,11140,11140,0
20250331,180300,250666560,11140,11140,11140,11140,0
20250331,180200,250666560,11140,11140,11140,11140,0
20250331,180100,250666560,11140,11140,11140,11140,0
20250331,180000,250666560,11140,11140,11140,11140,0
20250331,175900,250666560,11140,11140,11140,11140,0
20250331,175800,250666560,11140,11140,11140,11140,0
20250331,175700,250666560,11140,11140,11140,11140,0
20250331,175600,250666560,11140,11140,11140,11140,0
20250331,175500,250666560,11140,11140,11140,11140,0
20250331,175400,250666560,11140,11140,11140,11140,0
20250331,175300,250666560,11140,11140,11140,11140,812
20250331,175200,250666560,11140,11140,11140,11140,0
20250331,175100,250666560,11140,11140,11140,11140,0
20250331,175000,250666560,11140,11140,11140,11140,0
20250331,174900,250666560,11140,11140,11140,11140,0
20250331,174800,250666560,11140,11140,11140,11140,0
20250331,174700,250666560,11140,11140,11140,11140,0
20250331,174600,250666560,11140,11140,11140,11140,0
20250331,174500,250666560,11140,11140,11140,11140,0
20250331,174400,250666560,11140,11140,11140,11140,0
20250331,174300,250666560,11140,11140,11140,11140,0
20250331,174200,250666560,11140,11140,11140,11140,0
20250331,174100,250666560,11140,11140,11140,11140,0
20250331,174000,250666560,11140,11140,11140,11140,0
20250331,173900,250666560,11140,11140,11140,11140,0
20250331,173800,250666560,11140,11140,11140,11140,0
20250331,173700,250666560,11140,11140,11140,11140,0
20250331,173600,250666560,11140,11140,11140,11140,0
20250331,173500,250666560,11140,11140,11140,11140,0
20250331,173400,250666560,11140,11140,11140,11140,0
20250331,173300,250666560,11140,11140,11140,11140,0
20250331,173200,250666560,11140,11140,11140,11140,0
20250331,173100,250666560,11140,11140,11140,11140,0
20250331,173000,250666560,11140,11140,11140,11140,0
20250331,172900,250666560,11140,11140,11140,11140,0
20250331,172800,250666560,11140,11140,11140,11140,0
20250331,172700,250666560,11140,11140,11140,11140,0
20250331,172600,250666560,11140,11140,11140,11140,0
20250331,172500,250666560,11140,11140,11140,11140,0
20250331,172400,250666560,11140,11140,11140,11140,0
20250331,172300,250666560,11140,11140,11140,11140,812
20250331,172200,250666560,11140,11140,11140,11140,0
20250331,172100,250666560,11140,11140,11140,11140,0
20250331,172000,250666560,11140,11140,11140,11140,0
20250331,171900,250666560,11140,11140,11140,11140,0
20250331,171800,250666560,11140,11140,11140,11140,0
20250331,171700,250666560,11140,11140,11140,11140,0
20250331,171600,250666560,11140,11140,11140,11140,0
20250331,171500,250666560,11140,11140,11140,11140,0
20250331,171400,250666560,11140,11140,11140,11140,0
20250331,171300,250666560,11140,11140,11140,11140,0
20250331,171200,250666560,11140,11140,11140,11140,0
20250331,171100,250666560,11140,11140,11140,11140,0
20250331,171000,250666560,11140,11140,11140,11140,0
20250331,170900,250666560,11140,11140,11140,11140,0
20250331,170800,250666560,11140,11140,11140,11140,0
20250331,170700,250666560,11140,11140,11140,11140,0
20250331,170600,250666560,11140,11140,11140,11140,0
20250331,170500,250666560,11140,11140,11140,11140,0
20250331,170400,250666560,11140,11140,11140,11140,0
20250331,170300,250666560,11140,11140,11140,11140,0
20250331,170200,250666560,11140,11140,11140,11140,0
20250331,170100,250666560,11140,11140,11140,11140,0
20250331,170000,250666560,11140,11140,11140,11140,0
20250331,165900,250666560,11140,11140,11140,11140,0
20250331,165800,250666560,11140,11140,11140,11140,0
20250331,165700,250666560,11140,11140,11140,11140,0
20250331,165600,250666560,11140,11140,11140,11140,0
20250331,165500,250666560,11140,11140,11140,11140,0
20250331,165400,250666560,11140,11140,11140,11140,0
20250331,165300,250666560,11140,11140,11140,11140,812
20250331,165200,250666560,11140,11140,11140,11140,0
20250331,165100,250666560,11140,11140,11140,11140,0
20250331,165000,250666560,11140,11140,11140,11140,0
20250331,164900,250666560,11140,11140,11140,11140,0
20250331,164800,250666560,11140,11140,11140,11140,0
20250331,164700,250666560,11140,11140,11140,11140,0
20250331,164600,250666560,11140,11140,11140,11140,0
20250331,164500,250666560,11140,11140,11140,11140,0
20250331,164400,250666560,11140,11140,11140,11140,0
20250331,164300,250666560,11140,11140,11140,11140,0
20250331,164200,250666560,11140,11140,11140,11140,0
20250331,164100,250666560,11140,11140,11140,11140,0
20250331,164000,250666560,11140,11140,11140,11140,0
20250331,163900,250666560,11140,11140,11140,11140,0
20250331,163800,250666560,11140,11140,11140,11140,0
20250331,163700,250666560,11140,11140,11140,11140,0
20250331,163600,250666560,11140,11140,11140,11140,0
20250331,163500,250666560,11140,11140,11140,11140,0
20250331,163400,250666560,11140,11140,11140,11140,0
20250331,163300,250666560,11140,11140,11140,11140,0
20250331,163200,250666560,11140,11140,11140,11140,0
20250331,163100,250666560,11140,11140,11140,11140,0
20250331,163000,250666560,11140,11140,11140,11140,0
20250331,162900,250666560,11140,11140,11140,11140,0
20250331,162800,250666560,11140,11140,11140,11140,0
20250331,162700,250666560,11140,11140,11140,11140,0
20250331,162600,250666560,11140,11140,11140,11140,0
20250331,162500,250666560,11140,11140,11140,11140,0
20250331,162400,250666560,11140,11140,11140,11140,0
20250331,162300,250666560,11140,11140,11140,11140,812
20250331,162200,250666560,11140,11140,11140,11140,0
20250331,162100,250666560,11140,11140,11140,11140,0
20250331,162000,250666560,11140,11140,11140,11140,0
20250331,161900,250666560,11140,11140,11140,11140,0
20250331,161800,250666560,11140,11140,11140,11140,0
20250331,161700,250666560,11140,11140,11140,11140,0
20250331,161600,250666560,11140,11140,11140,11140,0
20250331,161500,250666560,11140,11140,11140,11140,0
20250331,161400,250666560,11140,11140,11140,11140,0
20250331,161300,250666560,11140,11140,11140,11140,0
20250331,161200,250666560,11140,11140,11140,11140,0
20250331,161100,250666560,11140,11140,11140,11140,0
20250331,161000,250666560,11140,11140,11140,11140,0
20250331,160900,250666560,11140,11140,11140,11140,0
20250331,160800,250666560,11140,11140,11140,11140,0
20250331,160700,250666560,11140,11140,11140,11140,0
20250331,160600,250666560,11140,11140,11140,11140,0
20250331,160500,250666560,11140,11140,11140,11140,0
20250331,160400,250666560,11140,11140,11140,11140,0
20250331,160300,250666560,11140,11140,11140,11140,0
20250331,160200,250666560,11140,11140,11140,11140,0
20250331,160100,250666560,11140,11140,11140,11140,0
20250331,160000,250666560,11140,11140,11140,11140,0
20250331,155900,250666560,11140,11140,11140,11140,0
20250331,155800,250666560,11140,11140,11140,11140,0
20250331,155700,250666560,11140,11140,11140,11140,0
20250331,155600,250666560,11140,11140,11140,11140,0
20250331,155500,250666560,11140,11140,11140,11140,0
20250331,155400,250666560,11140,11140,11140,11140,0
20250331,155300,250666560,11140,11140,11140,11140,812
20250331,155200,250666560,11140,11140,11140,11140,0
20250331,155100,250666560,11140,11140,11140,11140,0
20250331,155000,250666560,11140,11140,11140,11140,0
20250331,154900,250666560,11140,11140,11140,11140,0
20250331,154800,250666560,11140,11140,11140,11140,0
20250331,154700,250666560,11140,11140,11140,11140,0
20250331,154600,250666560,11140,11140,11140,11140,0
20250331,154500,250666560,11140,11140,11140,11140,0
20250331,154400,250666560,11140,11140,11140,11140,0
20250331,154300,250666560,11140,11140,11140,11140,0
20250331,154200,250666560,11140,11140,11140,11140,0
20250331,154100,250666560,11140,11140,11140,11140,0
20250331,154000,250666560,11140,11140,11140,11140,0
20250331,153900,250666560,11140,11140,11140,11140,0
20250331,153800,250666560,11140,11140,11140,11140,0
20250331,153700,250666560,11140,11140,11140,11140,0
20250331,153600,250666560,11140,11140,11140,11140,0
20250331,153500,250666560,11140,11140,11140,11140,0
20250331,153400,250666560,11140,11140,11140,11140,0
20250331,153300,250666560,11140,11140,11140,11140,0
20250331,153200,250666560,11140,11140,11140,11140,0
20250331,153100,250666560,11140,11140,11140,11140,0
20250331,153000,250666560,11140,11140,11140,11140,812
20250331,152900,241620880,11150,11150,11150,11150,0
20250331,152800,241620880,11150,11150,11150,11150,0
20250331,152700,241620880,11150,11150,11150,11150,0
20250331,152600,241620880,11150,11150,11150,11150,0
20250331,152500,241620880,11150,11150,11150,11150,0
20250331,152400,241620880,11150,11150,11150,11150,0
20250331,152300,241620880,11150,11150,11150,11150,0
20250331,152200,241620880,11150,11150,11150,11150,0
20250331,152100,241620880,11150,11150,11150,11150,0
20250331,152000,241620880,11150,11150,11150,11150,0
20250331,151900,241620880,11150,11160,11160,11150,15
20250331,151800,241453520,11150,11150,11150,11150,118
20250331,151700,240137820,11150,11150,11150,11150,206
20250331,151600,237840920,11150,11150,11150,11150,4
20250331,151500,237796320,11140,11140,11140,11140,0
20250331,151400,237796320,11140,11140,11140,11140,3
20250331,151300,237762900,11150,11150,11150,11150,0
20250331,151200,237762900,11150,11150,11150,11150,2
20250331,151100,237740600,11150,11140,11150,11140,42
20250331,151000,237272310,11140,11140,11140,11140,1
20250331,150900,237261170,11150,11170,11170,11140,1819
20250331,150800,216983880,11180,11200,11200,11180,358
20250331,150700,212979720,11200,11200,11200,11200,427
20250331,150600,208197320,11200,11210,11210,11200,217
20250331,150500,205765590,11220,11220,11220,11220,1
20250331,150400,205754370,11210,11210,11210,11210,0
20250331,150300,205754370,11210,11210,11210,11210,21
20250331,150200,205518960,11210,11210,11210,11210,143
20250331,150100,203915930,11210,11210,11210,11210,166
20250331,150000,202055070,11210,11210,11210,11210,55
20250331,145900,201438520,11210,11210,11210,11210,96
20250331,145800,200362360,11210,11210,11210,11210,96
20250331,145700,199286200,11210,11210,11210,11210,0
20250331,145600,199286200,11210,11210,11210,11210,100
20250331,145500,198165200,11210,11210,11220,11210,112
20250331,145400,196909580,11210,11220,11220,11210,43
20250331,145300,196427350,11220,11220,11220,11220,0
20250331,145200,196427350,11220,11220,11220,11220,0
20250331,145100,196427350,11220,11220,11220,11220,0
20250331,145000,196427350,11220,11220,11220,11220,1
20250331,144900,196416130,11210,11210,11210,11210,1
20250331,144800,196404920,11210,11210,11210,11210,0
20250331,144700,196404920,11210,11210,11210,11210,3
20250331,144600,196371290,11220,11220,11220,11220,0
20250331,144500,196371290,11220,11220,11220,11220,0
20250331,144400,196371290,11220,11220,11220,11220,0
20250331,144300,196371290,11220,11220,11220,11220,6
20250331,144200,196303970,11210,11215,11215,11210,6
20250331,144100,196236705,11210,11210,11210,11210,0
20250331,144000,196236705,11210,11210,11210,11210,1
20250331,143900,196225495,11210,11210,11210,11210,0
20250331,143800,196225495,11210,11210,11210,11210,2
20250331,143700,196203075,11210,11210,11210,11210,1
20250331,143600,196191865,11220,11220,11220,11220,2
20250331,143500,196169425,11210,11210,11210,11210,0
20250331,143400,196169425,11210,11210,11210,11210,0
20250331,143300,196169425,11210,11210,11210,11210,0
20250331,143200,196169425,11210,11210,11210,11210,13
20250331,143100,196023695,11210,11210,11210,11210,0
20250331,143000,196023695,11210,11210,11210,11210,0
20250331,142900,196023695,11210,11210,11210,11210,6
20250331,142800,195956435,11220,11220,11220,11220,0
20250331,142700,195956435,11220,11220,11220,11220,0
20250331,142600,195956435,11220,11220,11220,11220,0
20250331,142500,195956435,11220,11220,11220,11220,11
20250331,142400,195833015,11210,11210,11210,11210,50
20250331,142300,195272515,11220,11220,11220,11220,0
20250331,142200,195272515,11220,11220,11220,11220,1
20250331,142100,195261295,11210,11210,11210,11210,0
20250331,142000,195261295,11210,11210,11210,11210,68
20250331,141900,194499015,11210,11210,11210,11210,91
20250331,141800,193478905,11210,11210,11210,11210,40
20250331,141700,193030505,11210,11210,11210,11210,33
20250331,141600,192660575,11210,11210,11210,11210,3
20250331,141500,192626945,11210,11210,11210,11210,1
20250331,141400,192615735,11210,11210,11210,11210,0
20250331,141300,192615735,11210,11210,11210,11210,0
20250331,141200,192615735,11210,11210,11210,11210,23
20250331,141100,192357905,11210,11210,11210,11210,16
20250331,141000,192178545,11220,11220,11220,11220,0
20250331,140900,192178545,11220,11220,11220,11220,0
20250331,140800,192178545,11220,11220,11220,11220,3
20250331,140700,192144885,11220,11220,11220,11220,5
20250331,140600,192088785,11220,11220,11220,11220,45
20250331,140500,191583885,11220,11220,11220,11220,80
20250331,140400,190686285,11230,11230,11230,11230,0
20250331,140300,190686285,11230,11230,11230,11230,0
20250331,140200,190686285,11230,11230,11230,11230,47
20250331,140100,190158475,11220,11220,11220,11220,0
20250331,140000,190158475,11220,11220,11220,11220,0
20250331,135900,190158475,11220,11220,11220,11220,77
20250331,135800,189294535,11210,11210,11210,11210,0
20250331,135700,189294535,11210,11210,11210,11210,0
20250331,135600,189294535,11210,11210,11210,11210,3
20250331,135500,189260905,11220,11220,11220,11220,37
20250331,135400,188845765,11210,11210,11210,11210,115
20250331,135300,187556615,11210,11210,11210,11210,0
20250331,135200,187556615,11210,11210,11210,11210,0
20250331,135100,187556615,11210,11210,11210,11210,0
20250331,135000,187556615,11210,11210,11210,11210,0
20250331,134900,187556615,11210,11210,11210,11210,46
20250331,134800,187040955,11220,11220,11220,11220,20
20250331,134700,186816555,11210,11210,11210,11210,0
20250331,134600,186816555,11210,11210,11210,11210,0
20250331,134500,186816555,11210,11210,11210,11210,57
20250331,134400,186177585,11220,11220,11220,11220,0
20250331,134300,186177585,11220,11220,11220,11220,0
20250331,134200,186177585,11220,11220,11220,11220,0
20250331,134100,186177585,11220,11220,11220,11220,5
20250331,134000,186121485,11210,11210,11210,11210,28
20250331,133900,185807605,11210,11210,11210,11210,0
20250331,133800,185807605,11210,11210,11210,11210,0
20250331,133700,185807605,11210,11210,11210,11210,0
20250331,133600,185807605,11210,11210,11210,11210,214
20250331,133500,183408665,11220,11220,11220,11220,2
20250331,133400,183386225,11210,11210,11210,11210,0
20250331,133300,183386225,11210,11210,11210,11210,20
20250331,133200,183162025,11210,11210,11210,11210,0
20250331,133100,183162025,11210,11210,11210,11210,0
20250331,133000,183162025,11210,11210,11210,11210,0
20250331,132900,183162025,11210,11215,11215,11210,11
20250331,132800,183038710,11220,11220,11220,11220,0
20250331,132700,183038710,11220,11220,11220,11220,0
20250331,132600,183038710,11220,11220,11220,11220,55
20250331,132500,182421610,11220,11220,11220,11220,358
20250331,132400,178404850,11230,11230,11230,11230,0
20250331,132300,178404850,11230,11230,11230,11230,0
20250331,132200,178404850,11230,11230,11230,11230,0
20250331,132100,178404850,11230,11230,11230,11230,1
20250331,132000,178393620,11230,11230,11230,11230,0
20250331,131900,178393620,11230,11230,11230,11230,0
20250331,131800,178393620,11230,11230,11230,11230,1
20250331,131700,178382390,11220,11220,11220,11220,134
20250331,131600,176878910,11220,11220,11220,11220,0
20250331,131500,176878910,11220,11220,11220,11220,1
20250331,131400,176867690,11220,11220,11220,11220,0
20250331,131300,176867690,11220,11220,11220,11220,0
20250331,131200,176867690,11220,11220,11220,11220,2
20250331,131100,176845250,11220,11220,11220,11220,0
20250331,131000,176845250,11220,11220,11220,11220,0
20250331,130900,176845250,11220,11210,11220,11210,2
20250331,130800,176822820,11210,11210,11210,11210,50
20250331,130700,176262320,11220,11220,11220,11220,0
20250331,130600,176262320,11220,11225,11225,11210,759
20250331,130500,167746360,11230,11230,11230,11230,0
20250331,130400,167746360,11230,11220,11230,11220,5
20250331,130300,167690250,11230,11230,11230,11230,5
20250331,130200,167634100,11230,11230,11230,11230,93
20250331,130100,166589710,11230,11230,11230,11230,0
20250331,130000,166589710,11230,11230,11230,11230,51
20250331,125900,166016980,11230,11230,11240,11230,23
20250331,125800,165758630,11230,11235,11235,11230,69
20250331,125700,164983710,11240,11235,11240,11235,11
20250331,125600,164860075,11230,11230,11230,11230,33
20250331,125500,164489485,11230,11235,11235,11230,9
20250331,125400,164388405,11230,11230,11230,11230,387
20250331,125300,160042395,11235,11235,11235,11235,0
20250331,125200,160042395,11235,11230,11235,11230,3
20250331,125100,160008695,11235,11230,11235,11230,627
20250331,125000,152967470,11230,11230,11230,11230,200
20250331,124900,150721470,11235,11235,11235,11235,0
20250331,124800,150721470,11235,11235,11235,11235,0
20250331,124700,150721470,11235,11235,11235,11235,1
20250331,124600,150710235,11230,11230,11230,11230,0
20250331,124500,150710235,11230,11235,11235,11230,13
20250331,124400,150564240,11230,11230,11230,11230,40
20250331,124300,150115040,11230,11230,11230,11230,0
20250331,124200,150115040,11230,11230,11230,11230,0
20250331,124100,150115040,11230,11230,11230,11230,1
20250331,124000,150103810,11240,11240,11240,11240,31
20250331,123900,149755370,11240,11230,11240,11230,45
20250331,123800,149249720,11230,11230,11230,11230,3
20250331,123700,149216030,11230,11230,11230,11230,14
20250331,123600,149058810,11240,11240,11240,11240,0
20250331,123500,149058810,11240,11240,11240,11240,1
20250331,123400,149047570,11230,11230,11230,11230,22
20250331,123300,148800510,11240,11240,11240,11230,46
20250331,123200,148283910,11230,11230,11230,11230,22
20250331,123100,148036850,11230,11230,11230,11230,21
20250331,123000,147801020,11230,11230,11230,11230,0
20250331,122900,147801020,11230,11230,11230,11230,23
20250331,122800,147542730,11240,11230,11240,11230,16
20250331,122700,147363030,11230,11230,11230,11230,6
20250331,122600,147295650,11230,11240,11240,11230,15
20250331,122500,147127180,11240,11240,11240,11240,1
20250331,122400,147115940,11240,11240,11240,11240,1
20250331,122300,147104700,11240,11230,11240,11230,9
20250331,122200,147003590,11230,11230,11230,11230,60
20250331,122100,146329790,11240,11240,11240,11240,1
20250331,122000,146318550,11230,11230,11230,11230,0
20250331,121900,146318550,11230,11230,11230,11230,0
20250331,121800,146318550,11230,11230,11230,11230,37
20250331,121700,145903040,11230,11230,11230,11230,52
20250331,121600,145319080,11240,11230,11240,11230,2
20250331,121500,145296610,11230,11230,11230,11230,13
20250331,121400,145150620,11230,11230,11230,11230,0
20250331,121300,145150620,11230,11230,11230,11230,13
20250331,121200,145004630,11230,11230,11230,11230,36
20250331,121100,144600350,11230,11230,11230,11230,40
20250331,121000,144151150,11240,11240,11240,11240,3
20250331,120900,144117430,11240,11240,11240,11240,8
20250331,120800,144027510,11240,11240,11240,11240,2
20250331,120700,144005030,11230,11240,11240,11230,15
20250331,120600,143836570,11230,11230,11230,11230,36
20250331,120500,143432290,11240,11240,11240,11240,0
20250331,120400,143432290,11240,11240,11240,11240,0
20250331,120300,143432290,11240,11240,11240,11240,0
20250331,120200,143432290,11240,11230,11240,11230,2
20250331,120100,143409820,11230,11240,11240,11230,25
20250331,120000,143129060,11240,11240,11240,11240,0
20250331,115900,143129060,11240,11230,11240,11230,6
20250331,115800,143061670,11240,11230,11240,11230,2
20250331,115700,143039200,11240,11240,11240,11240,30
20250331,115600,142702000,11240,11230,11240,11230,67
20250331,115500,141949580,11240,11230,11240,11230,11
20250331,115400,141825950,11230,11230,11230,11230,15
20250331,115300,141657500,11230,11240,11240,11230,90
20250331,115200,140646400,11240,11240,11240,11240,10
20250331,115100,140534000,11240,11240,11240,11240,70
20250331,115000,139747200,11240,11240,11240,11230,21
20250331,114900,139511270,11240,11240,11240,11240,1
20250331,114800,139500030,11240,11230,11240,11230,39
20250331,114700,139062050,11240,11240,11240,11240,1
20250331,114600,139050810,11230,11230,11230,11230,1
20250331,114500,139039580,11240,11240,11240,11240,1
20250331,114400,139028340,11240,11240,11240,11240,1
20250331,114300,139017100,11230,11230,11240,11230,63
20250331,114200,138309600,11240,11240,11240,11230,76
20250331,114100,137456100,11240,11240,11240,11240,1
20250331,114000,137444860,11230,11230,11230,11230,3
20250331,113900,137411170,11240,11240,11240,11240,1
20250331,113800,137399930,11230,11230,11230,11230,28
20250331,113700,137085490,11240,11240,11240,11240,1
20250331,113600,137074250,11240,11240,11240,11240,20
20250331,113500,136849450,11240,11240,11240,11230,78
20250331,113400,135973480,11240,11230,11240,11230,6
20250331,113300,135906090,11240,11240,11240,11240,0
20250331,113200,135906090,11240,11230,11240,11230,101
20250331,113100,134771850,11240,11240,11240,11240,20
20250331,113000,134547050,11240,11240,11240,11240,1
20250331,112900,134535810,11230,11230,11230,11230,15
20250331,112800,134367360,11240,11240,11240,11240,107
20250331,112700,133164680,11240,11240,11240,11240,1
20250331,112600,133153440,11240,11240,11240,11240,1
20250331,112500,133142200,11240,11250,11250,11240,17
20250331,112400,132951070,11240,11240,11240,11240,2
20250331,112300,132928590,11240,11240,11240,11240,1
20250331,112200,132917350,11240,11240,11240,11230,98
20250331,112100,131816650,11240,11240,11240,11240,83
20250331,112000,130883730,11240,11240,11250,11240,168
20250331,111900,128995400,11240,11240,11240,11240,8
20250331,111800,128905480,11250,11250,11250,11240,59
20250331,111700,128242200,11250,11250,11250,11250,4
20250331,111600,128197200,11250,11250,11250,11250,10
20250331,111500,128084700,11240,11240,11240,11240,34
20250331,111400,127702540,11240,11240,11240,11240,0
20250331,111300,127702540,11240,11240,11240,11240,34
20250331,111200,127320380,11250,11250,11250,11250,0
20250331,111100,127320380,11250,11250,11250,11250,0
20250331,111000,127320380,11250,11250,11250,11250,2
20250331,110900,127297880,11240,11240,11240,11240,33
20250331,110800,126926960,11240,11240,11240,11230,146
20250331,110700,125285930,11240,11240,11240,11240,0
20250331,110600,125285930,11240,11240,11240,11240,0
20250331,110500,125285930,11240,11240,11240,11230,25
20250331,110400,125005130,11240,11240,11240,11240,0
20250331,110300,125005130,11240,11240,11240,11240,1
20250331,110200,124993890,11230,11230,11230,11230,0
20250331,110100,124993890,11230,11230,11230,11230,249
20250331,110000,122197620,11230,11230,11230,11230,42
20250331,105900,121725960,11230,11230,11230,11230,21
20250331,105800,121490130,11240,11230,11240,11230,39
20250331,105700,121052120,11240,11240,11240,11240,22
20250331,105600,120804840,11250,11250,11250,11250,0
20250331,105500,120804840,11250,11250,11250,11250,5
20250331,105400,120748590,11250,11250,11250,11250,0
20250331,105300,120748590,11250,11250,11250,11250,0
20250331,105200,120748590,11250,11250,11250,11250,455
20250331,105100,115629840,11260,11260,11260,11260,1
20250331,105000,115618580,11260,11260,11260,11260,0
20250331,104900,115618580,11260,11260,11260,11260,0
20250331,104800,115618580,11260,11260,11260,11260,0
20250331,104700,115618580,11260,11260,11260,11260,0
20250331,104600,115618580,11260,11260,11260,11260,0
20250331,104500,115618580,11260,11260,11260,11260,10
20250331,104400,115505980,11260,11260,11260,11260,2
20250331,104300,115483460,11260,11260,11260,11260,37
20250331,104200,115066840,11260,11260,11260,11260,0
20250331,104100,115066840,11260,11270,11270,11260,696
20250331,104000,107227040,11280,11290,11290,11280,13
20250331,103900,107080390,11300,11300,11300,11300,0
20250331,103800,107080390,11300,11300,11300,11300,0
20250331,103700,107080390,11300,11300,11300,11300,0
20250331,103600,107080390,11300,11300,11300,11300,2
20250331,103500,107057790,11270,11270,11270,11270,0
20250331,103400,107057790,11270,11300,11300,11270,2417
20250331,103300,79754070,11310,11310,11310,11310,0
20250331,103200,79754070,11310,11310,11310,11310,12
20250331,103100,79618350,11310,11310,11310,11310,0
20250331,103000,79618350,11310,11300,11310,11300,194
20250331,102900,77425950,11310,11310,11310,11310,0
20250331,102800,77425950,11310,11310,11310,11310,0
20250331,102700,77425950,11310,11310,11310,11310,211
20250331,102600,75039540,11310,11310,11310,11310,100
20250331,102500,73908540,11310,11310,11310,11310,67
20250331,102400,73150770,11320,11320,11320,11320,1
20250331,102300,73139450,11320,11320,11320,11320,0
20250331,102200,73139450,11320,11320,11320,11320,0
20250331,102100,73139450,11320,11320,11320,11320,3
20250331,102000,73105490,11320,11320,11320,11320,1
20250331,101900,73094170,11320,11320,11320,11320,50
20250331,101800,72528170,11320,11320,11320,11320,0
20250331,101700,72528170,11320,11320,11320,11320,11
20250331,101600,72403650,11320,11320,11320,11320,1
20250331,101500,72392330,11320,11320,11320,11320,0
20250331,101400,72392330,11320,11310,11320,11310,222
20250331,101300,69881450,11320,11320,11320,11320,0
20250331,101200,69881450,11320,11320,11320,11320,1
20250331,101100,69870130,11310,11310,11310,11310,0
20250331,101000,69870130,11310,11310,11310,11310,0
20250331,100900,69870130,11310,11310,11310,11310,20
20250331,100800,69643930,11320,11320,11320,11320,1
20250331,100700,69632610,11310,11310,11310,11310,30
20250331,100600,69293310,11320,11320,11320,11320,184
20250331,100500,67210430,11320,11320,11320,11320,2
20250331,100400,67187790,11320,11320,11320,11320,1
20250331,100300,67176470,11320,11310,11320,11310,70
20250331,100200,66384720,11320,11320,11320,11320,0
20250331,100100,66384720,11320,11320,11320,11320,1
20250331,100000,66373400,11320,11320,11320,11320,5
20250331,095900,66316800,11310,11310,11310,11310,81
20250331,095800,65400690,11320,11320,11320,11320,0
20250331,095700,65400690,11320,11320,11320,11320,0
20250331,095600,65400690,11320,11320,11320,11320,0
20250331,095500,65400690,11320,11320,11320,11320,0
20250331,095400,65400690,11320,11315,11320,11315,205
20250331,095300,63080765,11315,11315,11315,11315,1
20250331,095200,63069450,11310,11310,11310,11310,134
20250331,095100,61553910,11310,11310,11310,11310,0
20250331,095000,61553910,11310,11310,11310,11310,0
20250331,094900,61553910,11310,11310,11310,11310,35
20250331,094800,61158060,11310,11310,11310,11310,0
20250331,094700,61158060,11310,11310,11310,11310,93
20250331,094600,60106230,11315,11315,11315,11315,1
20250331,094500,60094915,11310,11310,11310,11310,0
20250331,094400,60094915,11310,11315,11315,11310,154
20250331,094300,58353170,11315,11315,11315,11315,0
20250331,094200,58353170,11315,11315,11315,11315,9
20250331,094100,58251335,11315,11315,11315,11315,2
20250331,094000,58228705,11310,11310,11310,11310,286
20250331,093900,54994045,11315,11315,11315,11315,1
20250331,093800,54982730,11315,11315,11315,11315,0
20250331,093700,54982730,11315,11315,11315,11315,0
20250331,093600,54982730,11315,11315,11315,11315,1
20250331,093500,54971415,11310,11315,11315,11310,14
20250331,093400,54813065,11310,11310,11320,11310,208
20250331,093300,52460575,11320,11320,11320,11320,3
20250331,093200,52426615,11320,11320,11320,11320,1
20250331,093100,52415295,11320,11320,11320,11320,1
20250331,093000,52403975,11320,11320,11320,11320,0
20250331,092900,52403975,11320,11320,11320,11320,0
20250331,092800,52403975,11320,11320,11320,11320,0
20250331,092700,52403975,11320,11320,11320,11320,0
20250331,092600,52403975,11320,11320,11320,11320,1
20250331,092500,52392655,11310,11310,11310,11310,0
20250331,092400,52392655,11310,11310,11310,11310,0
20250331,092300,52392655,11310,11310,11310,11310,244
20250331,092200,49633015,11320,11320,11320,11320,93
20250331,092100,48580255,11320,11320,11320,11320,1
20250331,092000,48568935,11310,11320,11320,11310,70
20250331,091900,47777205,11320,11325,11325,11320,25
20250331,091800,47494200,11320,11320,11330,11320,295
20250331,091700,44154790,11330,11340,11340,11330,445
20250331,091600,39112930,11330,11330,11330,11330,0
20250331,091500,39112930,11330,11340,11340,11330,191
20250331,091400,36947310,11340,11330,11340,11330,31
20250331,091300,36596070,11330,11330,11330,11330,0
20250331,091200,36596070,11330,11330,11330,11330,704
20250331,091100,28619750,11320,11320,11320,11320,108
20250331,091000,27397190,11330,11330,11330,11330,1
20250331,090900,27385860,11310,11320,11320,11310,146
20250331,090800,25734040,11320,11320,11320,11320,0
20250331,090700,25734040,11320,11330,11330,11320,27
20250331,090600,25428380,11310,11330,11330,11310,555
20250331,090500,19151090,11310,11310,11310,11310,0
20250331,090400,19151090,11310,11320,11320,11310,85
20250331,090300,18189630,11320,11320,11320,11310,402
20250331,090200,13639990,11320,11320,11320,11320,113
20250331,090100,12360830,11320,11330,11330,11310,669
20250331,090000,4790300,11320,11360,11360,11320,422