KissMeData/002150/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190500,184833745,6370,6370,6370,6370,1123
20250331,190400,184833745,6370,6370,6370,6370,0
20250331,190300,184833745,6370,6370,6370,6370,0
20250331,190200,184833745,6370,6370,6370,6370,0
20250331,190100,184833745,6370,6370,6370,6370,0
20250331,190000,184833745,6370,6370,6370,6370,0
20250331,185900,184833745,6370,6370,6370,6370,0
20250331,185800,184833745,6370,6370,6370,6370,0
20250331,185700,184833745,6370,6370,6370,6370,0
20250331,185600,184833745,6370,6370,6370,6370,0
20250331,185500,184833745,6370,6370,6370,6370,0
20250331,185400,184833745,6370,6370,6370,6370,0
20250331,185300,184833745,6370,6370,6370,6370,0
20250331,185200,184833745,6370,6370,6370,6370,0
20250331,185100,184833745,6370,6370,6370,6370,0
20250331,185000,184833745,6370,6370,6370,6370,0
20250331,184900,184833745,6370,6370,6370,6370,0
20250331,184800,184833745,6370,6370,6370,6370,0
20250331,184700,184833745,6370,6370,6370,6370,0
20250331,184600,184833745,6370,6370,6370,6370,0
20250331,184500,184833745,6370,6370,6370,6370,0
20250331,184400,184833745,6370,6370,6370,6370,0
20250331,184300,184833745,6370,6370,6370,6370,0
20250331,184200,184833745,6370,6370,6370,6370,0
20250331,184100,184833745,6370,6370,6370,6370,0
20250331,184000,184833745,6370,6370,6370,6370,0
20250331,183900,184833745,6370,6370,6370,6370,0
20250331,183800,184833745,6370,6370,6370,6370,0
20250331,183700,184833745,6370,6370,6370,6370,0
20250331,183600,184833745,6370,6370,6370,6370,0
20250331,183500,184833745,6370,6370,6370,6370,1123
20250331,183400,184833745,6370,6370,6370,6370,0
20250331,183300,184833745,6370,6370,6370,6370,0
20250331,183200,184833745,6370,6370,6370,6370,0
20250331,183100,184833745,6370,6370,6370,6370,0
20250331,183000,184833745,6370,6370,6370,6370,0
20250331,182900,184833745,6370,6370,6370,6370,0
20250331,182800,184833745,6370,6370,6370,6370,0
20250331,182700,184833745,6370,6370,6370,6370,0
20250331,182600,184833745,6370,6370,6370,6370,0
20250331,182500,184833745,6370,6370,6370,6370,0
20250331,182400,184833745,6370,6370,6370,6370,0
20250331,182300,184833745,6370,6370,6370,6370,0
20250331,182200,184833745,6370,6370,6370,6370,0
20250331,182100,184833745,6370,6370,6370,6370,0
20250331,182000,184833745,6370,6370,6370,6370,0
20250331,181900,184833745,6370,6370,6370,6370,0
20250331,181800,184833745,6370,6370,6370,6370,0
20250331,181700,184833745,6370,6370,6370,6370,0
20250331,181600,184833745,6370,6370,6370,6370,0
20250331,181500,184833745,6370,6370,6370,6370,0
20250331,181400,184833745,6370,6370,6370,6370,0
20250331,181300,184833745,6370,6370,6370,6370,0
20250331,181200,184833745,6370,6370,6370,6370,0
20250331,181100,184833745,6370,6370,6370,6370,0
20250331,181000,184833745,6370,6370,6370,6370,0
20250331,180900,184833745,6370,6370,6370,6370,0
20250331,180800,184833745,6370,6370,6370,6370,0
20250331,180700,184833745,6370,6370,6370,6370,0
20250331,180600,184833745,6370,6370,6370,6370,0
20250331,180500,184833745,6370,6370,6370,6370,1123
20250331,180400,184833745,6370,6370,6370,6370,0
20250331,180300,184833745,6370,6370,6370,6370,0
20250331,180200,184833745,6370,6370,6370,6370,0
20250331,180100,184833745,6370,6370,6370,6370,0
20250331,180000,184833745,6370,6370,6370,6370,0
20250331,175900,184833745,6370,6370,6370,6370,0
20250331,175800,184833745,6370,6370,6370,6370,0
20250331,175700,184833745,6370,6370,6370,6370,0
20250331,175600,184833745,6370,6370,6370,6370,0
20250331,175500,184833745,6370,6370,6370,6370,0
20250331,175400,184833745,6370,6370,6370,6370,0
20250331,175300,184833745,6370,6370,6370,6370,0
20250331,175200,184833745,6370,6370,6370,6370,0
20250331,175100,184833745,6370,6370,6370,6370,0
20250331,175000,184833745,6370,6370,6370,6370,0
20250331,174900,184833745,6370,6370,6370,6370,0
20250331,174800,184833745,6370,6370,6370,6370,0
20250331,174700,184833745,6370,6370,6370,6370,0
20250331,174600,184833745,6370,6370,6370,6370,0
20250331,174500,184833745,6370,6370,6370,6370,0
20250331,174400,184833745,6370,6370,6370,6370,0
20250331,174300,184833745,6370,6370,6370,6370,0
20250331,174200,184833745,6370,6370,6370,6370,0
20250331,174100,184833745,6370,6370,6370,6370,0
20250331,174000,184833745,6370,6370,6370,6370,0
20250331,173900,184833745,6370,6370,6370,6370,0
20250331,173800,184833745,6370,6370,6370,6370,0
20250331,173700,184833745,6370,6370,6370,6370,0
20250331,173600,184833745,6370,6370,6370,6370,0
20250331,173500,184833745,6370,6370,6370,6370,1123
20250331,173400,184833745,6370,6370,6370,6370,0
20250331,173300,184833745,6370,6370,6370,6370,0
20250331,173200,184833745,6370,6370,6370,6370,0
20250331,173100,184833745,6370,6370,6370,6370,0
20250331,173000,184833745,6370,6370,6370,6370,0
20250331,172900,184833745,6370,6370,6370,6370,0
20250331,172800,184833745,6370,6370,6370,6370,0
20250331,172700,184833745,6370,6370,6370,6370,0
20250331,172600,184833745,6370,6370,6370,6370,0
20250331,172500,184833745,6370,6370,6370,6370,0
20250331,172400,184833745,6370,6370,6370,6370,0
20250331,172300,184833745,6370,6370,6370,6370,0
20250331,172200,184833745,6370,6370,6370,6370,0
20250331,172100,184833745,6370,6370,6370,6370,0
20250331,172000,184833745,6370,6370,6370,6370,0
20250331,171900,184833745,6370,6370,6370,6370,0
20250331,171800,184833745,6370,6370,6370,6370,0
20250331,171700,184833745,6370,6370,6370,6370,0
20250331,171600,184833745,6370,6370,6370,6370,0
20250331,171500,184833745,6370,6370,6370,6370,0
20250331,171400,184833745,6370,6370,6370,6370,0
20250331,171300,184833745,6370,6370,6370,6370,0
20250331,171200,184833745,6370,6370,6370,6370,0
20250331,171100,184833745,6370,6370,6370,6370,0
20250331,171000,184833745,6370,6370,6370,6370,0
20250331,170900,184833745,6370,6370,6370,6370,0
20250331,170800,184833745,6370,6370,6370,6370,0
20250331,170700,184833745,6370,6370,6370,6370,0
20250331,170600,184833745,6370,6370,6370,6370,0
20250331,170500,184833745,6370,6370,6370,6370,1123
20250331,170400,184833745,6370,6370,6370,6370,0
20250331,170300,184833745,6370,6370,6370,6370,0
20250331,170200,184833745,6370,6370,6370,6370,0
20250331,170100,184833745,6370,6370,6370,6370,0
20250331,170000,184833745,6370,6370,6370,6370,0
20250331,165900,184833745,6370,6370,6370,6370,0
20250331,165800,184833745,6370,6370,6370,6370,0
20250331,165700,184833745,6370,6370,6370,6370,0
20250331,165600,184833745,6370,6370,6370,6370,0
20250331,165500,184833745,6370,6370,6370,6370,0
20250331,165400,184833745,6370,6370,6370,6370,0
20250331,165300,184833745,6370,6370,6370,6370,0
20250331,165200,184833745,6370,6370,6370,6370,0
20250331,165100,184833745,6370,6370,6370,6370,0
20250331,165000,184833745,6370,6370,6370,6370,0
20250331,164900,184833745,6370,6370,6370,6370,0
20250331,164800,184833745,6370,6370,6370,6370,0
20250331,164700,184833745,6370,6370,6370,6370,0
20250331,164600,184833745,6370,6370,6370,6370,0
20250331,164500,184833745,6370,6370,6370,6370,0
20250331,164400,184833745,6370,6370,6370,6370,0
20250331,164300,184833745,6370,6370,6370,6370,0
20250331,164200,184833745,6370,6370,6370,6370,0
20250331,164100,184833745,6370,6370,6370,6370,0
20250331,164000,184833745,6370,6370,6370,6370,0
20250331,163900,184833745,6370,6370,6370,6370,0
20250331,163800,184833745,6370,6370,6370,6370,0
20250331,163700,184833745,6370,6370,6370,6370,0
20250331,163600,184833745,6370,6370,6370,6370,0
20250331,163500,184833745,6370,6370,6370,6370,1123
20250331,163400,184833745,6370,6370,6370,6370,0
20250331,163300,184833745,6370,6370,6370,6370,0
20250331,163200,184833745,6370,6370,6370,6370,0
20250331,163100,184833745,6370,6370,6370,6370,0
20250331,163000,184833745,6370,6370,6370,6370,0
20250331,162900,184833745,6370,6370,6370,6370,0
20250331,162800,184833745,6370,6370,6370,6370,0
20250331,162700,184833745,6370,6370,6370,6370,0
20250331,162600,184833745,6370,6370,6370,6370,0
20250331,162500,184833745,6370,6370,6370,6370,0
20250331,162400,184833745,6370,6370,6370,6370,0
20250331,162300,184833745,6370,6370,6370,6370,0
20250331,162200,184833745,6370,6370,6370,6370,0
20250331,162100,184833745,6370,6370,6370,6370,0
20250331,162000,184833745,6370,6370,6370,6370,0
20250331,161900,184833745,6370,6370,6370,6370,0
20250331,161800,184833745,6370,6370,6370,6370,0
20250331,161700,184833745,6370,6370,6370,6370,0
20250331,161600,184833745,6370,6370,6370,6370,0
20250331,161500,184833745,6370,6370,6370,6370,0
20250331,161400,184833745,6370,6370,6370,6370,0
20250331,161300,184833745,6370,6370,6370,6370,0
20250331,161200,184833745,6370,6370,6370,6370,0
20250331,161100,184833745,6370,6370,6370,6370,0
20250331,161000,184833745,6370,6370,6370,6370,0
20250331,160900,184833745,6370,6370,6370,6370,0
20250331,160800,184833745,6370,6370,6370,6370,0
20250331,160700,184833745,6370,6370,6370,6370,0
20250331,160600,184833745,6370,6370,6370,6370,0
20250331,160500,184833745,6370,6370,6370,6370,1123
20250331,160400,184833745,6370,6370,6370,6370,0
20250331,160300,184833745,6370,6370,6370,6370,0
20250331,160200,184833745,6370,6370,6370,6370,0
20250331,160100,184833745,6370,6370,6370,6370,0
20250331,160000,184833745,6370,6370,6370,6370,0
20250331,155900,184833745,6370,6370,6370,6370,0
20250331,155800,184833745,6370,6370,6370,6370,0
20250331,155700,184833745,6370,6370,6370,6370,0
20250331,155600,184833745,6370,6370,6370,6370,0
20250331,155500,184833745,6370,6370,6370,6370,0
20250331,155400,184833745,6370,6370,6370,6370,0
20250331,155300,184833745,6370,6370,6370,6370,0
20250331,155200,184833745,6370,6370,6370,6370,0
20250331,155100,184833745,6370,6370,6370,6370,0
20250331,155000,184833745,6370,6370,6370,6370,0
20250331,154900,184833745,6370,6370,6370,6370,0
20250331,154800,184833745,6370,6370,6370,6370,0
20250331,154700,184833745,6370,6370,6370,6370,0
20250331,154600,184833745,6370,6370,6370,6370,0
20250331,154500,184833745,6370,6370,6370,6370,0
20250331,154400,184833745,6370,6370,6370,6370,0
20250331,154300,184833745,6370,6370,6370,6370,0
20250331,154200,184833745,6370,6370,6370,6370,0
20250331,154100,184833745,6370,6370,6370,6370,0
20250331,154000,184833745,6370,6370,6370,6370,0
20250331,153900,184833745,6370,6370,6370,6370,0
20250331,153800,184833745,6370,6370,6370,6370,0
20250331,153700,184833745,6370,6370,6370,6370,0
20250331,153600,184833745,6370,6370,6370,6370,0
20250331,153500,184833745,6370,6370,6370,6370,1123
20250331,153400,184833745,6370,6370,6370,6370,0
20250331,153300,184833745,6370,6370,6370,6370,0
20250331,153200,184833745,6370,6370,6370,6370,0
20250331,153100,184833745,6370,6370,6370,6370,0
20250331,153000,184833745,6370,6370,6370,6370,1123
20250331,152900,177680235,6370,6370,6370,6370,0
20250331,152800,177680235,6370,6370,6370,6370,0
20250331,152700,177680235,6370,6370,6370,6370,0
20250331,152600,177680235,6370,6370,6370,6370,0
20250331,152500,177680235,6370,6370,6370,6370,0
20250331,152400,177680235,6370,6370,6370,6370,0
20250331,152300,177680235,6370,6370,6370,6370,0
20250331,152200,177680235,6370,6370,6370,6370,0
20250331,152100,177680235,6370,6370,6370,6370,0
20250331,152000,177680235,6370,6370,6370,6370,0
20250331,151900,177680235,6370,6370,6370,6370,0
20250331,151800,177680235,6370,6370,6370,6370,100
20250331,151700,177043235,6380,6380,6380,6380,15
20250331,151600,176947535,6380,6380,6380,6380,20
20250331,151500,176819935,6380,6380,6380,6380,3
20250331,151400,176800795,6380,6370,6380,6370,99
20250331,151300,176170145,6370,6390,6390,6370,557
20250331,151200,172618145,6380,6380,6380,6380,0
20250331,151100,172618145,6380,6380,6380,6380,20
20250331,151000,172490545,6380,6390,6390,6380,865
20250331,150900,166971575,6400,6400,6400,6400,6
20250331,150800,166933175,6400,6400,6400,6400,6
20250331,150700,166894775,6390,6390,6390,6390,0
20250331,150600,166894775,6390,6390,6390,6390,0
20250331,150500,166894775,6390,6390,6390,6390,224
20250331,150400,165463415,6390,6390,6390,6390,0
20250331,150300,165463415,6390,6390,6390,6390,5
20250331,150200,165431465,6400,6400,6400,6400,0
20250331,150100,165431465,6400,6400,6400,6400,0
20250331,150000,165431465,6400,6400,6400,6400,0
20250331,145900,165431465,6400,6400,6400,6400,330
20250331,145800,163319465,6400,6400,6400,6400,3
20250331,145700,163300265,6400,6400,6400,6400,4
20250331,145600,163274665,6390,6390,6390,6390,0
20250331,145500,163274665,6390,6390,6390,6390,50
20250331,145400,162955165,6390,6390,6390,6390,157
20250331,145300,161951935,6400,6390,6400,6390,69
20250331,145200,161511005,6400,6400,6400,6400,0
20250331,145100,161511005,6400,6400,6400,6400,0
20250331,145000,161511005,6400,6400,6400,6400,1
20250331,144900,161504605,6380,6380,6380,6380,0
20250331,144800,161504605,6380,6380,6380,6380,0
20250331,144700,161504605,6380,6380,6380,6380,0
20250331,144600,161504605,6380,6400,6400,6380,3034
20250331,144500,142136515,6400,6400,6400,6400,0
20250331,144400,142136515,6400,6400,6400,6400,0
20250331,144300,142136515,6400,6400,6400,6400,40
20250331,144200,141880515,6400,6400,6400,6400,0
20250331,144100,141880515,6400,6400,6400,6400,0
20250331,144000,141880515,6400,6400,6400,6400,0
20250331,143900,141880515,6400,6400,6400,6400,0
20250331,143800,141880515,6400,6400,6400,6400,34
20250331,143700,141662915,6400,6400,6400,6400,0
20250331,143600,141662915,6400,6400,6400,6400,0
20250331,143500,141662915,6400,6400,6400,6400,0
20250331,143400,141662915,6400,6400,6400,6400,3
20250331,143300,141643715,6400,6400,6400,6400,0
20250331,143200,141643715,6400,6400,6400,6400,0
20250331,143100,141643715,6400,6400,6400,6400,64
20250331,143000,141234115,6410,6410,6410,6410,0
20250331,142900,141234115,6410,6410,6410,6410,2
20250331,142800,141221295,6410,6410,6410,6410,3
20250331,142700,141202065,6410,6410,6410,6410,5
20250331,142600,141170015,6400,6400,6400,6400,66
20250331,142500,140747615,6400,6400,6400,6400,0
20250331,142400,140747615,6400,6400,6400,6400,0
20250331,142300,140747615,6400,6400,6400,6400,0
20250331,142200,140747615,6400,6400,6400,6400,0
20250331,142100,140747615,6400,6400,6400,6400,0
20250331,142000,140747615,6400,6400,6400,6400,0
20250331,141900,140747615,6400,6400,6400,6400,2
20250331,141800,140734815,6400,6400,6400,6400,0
20250331,141700,140734815,6400,6410,6410,6400,79
20250331,141600,140229195,6410,6410,6410,6410,0
20250331,141500,140229195,6410,6410,6410,6410,0
20250331,141400,140229195,6410,6410,6410,6410,20
20250331,141300,140100995,6400,6400,6400,6400,0
20250331,141200,140100995,6400,6400,6400,6400,16
20250331,141100,139998595,6410,6410,6410,6410,0
20250331,141000,139998595,6410,6410,6410,6410,3
20250331,140900,139979365,6410,6410,6410,6410,56
20250331,140800,139620405,6410,6410,6410,6410,0
20250331,140700,139620405,6410,6410,6410,6410,0
20250331,140600,139620405,6410,6410,6410,6410,0
20250331,140500,139620405,6410,6410,6410,6410,0
20250331,140400,139620405,6410,6410,6410,6410,111
20250331,140300,138908895,6410,6410,6410,6410,0
20250331,140200,138908895,6410,6410,6410,6410,0
20250331,140100,138908895,6410,6410,6410,6410,18
20250331,140000,138793515,6410,6410,6410,6410,74
20250331,135900,138319175,6400,6400,6400,6400,48
20250331,135800,138011975,6400,6400,6400,6400,0
20250331,135700,138011975,6400,6400,6400,6400,0
20250331,135600,138011975,6400,6400,6400,6400,0
20250331,135500,138011975,6400,6400,6400,6400,0
20250331,135400,138011975,6400,6400,6400,6400,0
20250331,135300,138011975,6400,6400,6400,6400,0
20250331,135200,138011975,6400,6400,6400,6400,17
20250331,135100,137903175,6390,6390,6390,6390,0
20250331,135000,137903175,6390,6390,6390,6390,0
20250331,134900,137903175,6390,6390,6390,6390,0
20250331,134800,137903175,6390,6390,6390,6390,0
20250331,134700,137903175,6390,6390,6390,6390,0
20250331,134600,137903175,6390,6390,6390,6390,0
20250331,134500,137903175,6390,6390,6390,6390,0
20250331,134400,137903175,6390,6390,6390,6390,0
20250331,134300,137903175,6390,6390,6390,6390,0
20250331,134200,137903175,6390,6390,6390,6390,0
20250331,134100,137903175,6390,6390,6390,6390,0
20250331,134000,137903175,6390,6390,6390,6390,10
20250331,133900,137839275,6400,6400,6400,6400,0
20250331,133800,137839275,6400,6400,6400,6400,0
20250331,133700,137839275,6400,6400,6400,6400,18
20250331,133600,137724075,6400,6400,6400,6400,0
20250331,133500,137724075,6400,6400,6400,6400,0
20250331,133400,137724075,6400,6400,6400,6400,3
20250331,133300,137704875,6390,6390,6390,6390,80
20250331,133200,137193675,6400,6400,6400,6400,0
20250331,133100,137193675,6400,6390,6400,6390,215
20250331,133000,135819625,6400,6400,6400,6400,54
20250331,132900,135474025,6390,6390,6390,6390,0
20250331,132800,135474025,6390,6390,6390,6390,0
20250331,132700,135474025,6390,6390,6390,6390,0
20250331,132600,135474025,6390,6390,6390,6390,0
20250331,132500,135474025,6390,6390,6390,6390,50
20250331,132400,135154525,6390,6390,6390,6390,0
20250331,132300,135154525,6390,6390,6390,6390,0
20250331,132200,135154525,6390,6390,6390,6390,0
20250331,132100,135154525,6390,6390,6390,6390,0
20250331,132000,135154525,6390,6390,6390,6390,0
20250331,131900,135154525,6390,6390,6390,6390,150
20250331,131800,134196025,6390,6390,6390,6390,150
20250331,131700,133237525,6390,6390,6390,6390,0
20250331,131600,133237525,6390,6390,6390,6390,0
20250331,131500,133237525,6390,6370,6390,6370,1331
20250331,131400,124752435,6370,6370,6370,6370,0
20250331,131300,124752435,6370,6370,6370,6370,18
20250331,131200,124637775,6370,6370,6370,6370,330
20250331,131100,122535675,6370,6370,6370,6370,0
20250331,131000,122535675,6370,6370,6370,6370,0
20250331,130900,122535675,6370,6370,6370,6370,230
20250331,130800,121070575,6370,6370,6370,6370,1
20250331,130700,121064205,6370,6370,6370,6370,0
20250331,130600,121064205,6370,6370,6370,6370,0
20250331,130500,121064205,6370,6370,6370,6370,100
20250331,130400,120427205,6370,6370,6370,6370,10
20250331,130300,120363505,6370,6370,6370,6370,8
20250331,130200,120312545,6370,6370,6370,6370,1
20250331,130100,120306175,6370,6370,6370,6370,202
20250331,130000,119019435,6370,6370,6370,6370,100
20250331,125900,118382435,6380,6380,6380,6380,1
20250331,125800,118376055,6380,6380,6380,6380,0
20250331,125700,118376055,6380,6370,6380,6370,2
20250331,125600,118363305,6370,6370,6370,6370,0
20250331,125500,118363305,6370,6370,6370,6360,104
20250331,125400,117701825,6370,6370,6370,6370,7
20250331,125300,117657235,6370,6370,6370,6370,0
20250331,125200,117657235,6370,6370,6370,6370,125
20250331,125100,116860985,6380,6380,6380,6380,0
20250331,125000,116860985,6380,6380,6380,6370,301
20250331,124900,114943555,6390,6390,6390,6390,0
20250331,124800,114943555,6390,6390,6390,6390,0
20250331,124700,114943555,6390,6390,6390,6390,1
20250331,124600,114937165,6390,6390,6390,6390,0
20250331,124500,114937165,6390,6390,6390,6390,13
20250331,124400,114854095,6390,6390,6390,6390,0
20250331,124300,114854095,6390,6390,6390,6390,6
20250331,124200,114815755,6390,6390,6390,6390,1
20250331,124100,114809365,6390,6390,6390,6390,0
20250331,124000,114809365,6390,6390,6390,6390,1
20250331,123900,114802975,6390,6390,6390,6390,0
20250331,123800,114802975,6390,6390,6390,6390,0
20250331,123700,114802975,6390,6390,6390,6390,0
20250331,123600,114802975,6390,6390,6390,6390,0
20250331,123500,114802975,6390,6390,6390,6390,1
20250331,123400,114796585,6380,6380,6380,6380,12
20250331,123300,114720025,6380,6380,6380,6380,3
20250331,123200,114700885,6380,6380,6380,6380,101
20250331,123100,114056505,6380,6380,6380,6380,0
20250331,123000,114056505,6380,6380,6380,6380,0
20250331,122900,114056505,6380,6380,6380,6380,0
20250331,122800,114056505,6380,6380,6380,6380,21
20250331,122700,113922525,6380,6380,6380,6380,423
20250331,122600,111223785,6390,6390,6390,6390,82
20250331,122500,110699805,6380,6380,6380,6380,10
20250331,122400,110636005,6380,6380,6380,6380,0
20250331,122300,110636005,6380,6380,6380,6380,0
20250331,122200,110636005,6380,6380,6380,6380,4
20250331,122100,110610485,6380,6380,6380,6380,40
20250331,122000,110355285,6380,6380,6380,6380,0
20250331,121900,110355285,6380,6380,6380,6380,0
20250331,121800,110355285,6380,6380,6380,6380,1
20250331,121700,110348905,6380,6380,6380,6380,0
20250331,121600,110348905,6380,6380,6380,6380,10
20250331,121500,110285105,6380,6380,6380,6380,0
20250331,121400,110285105,6380,6380,6380,6380,0
20250331,121300,110285105,6380,6380,6380,6380,1
20250331,121200,110278725,6370,6370,6370,6370,0
20250331,121100,110278725,6370,6370,6370,6370,1
20250331,121000,110272355,6360,6360,6360,6360,0
20250331,120900,110272355,6360,6360,6360,6360,0
20250331,120800,110272355,6360,6360,6360,6360,102
20250331,120700,109623635,6370,6370,6370,6370,0
20250331,120600,109623635,6370,6370,6370,6370,48
20250331,120500,109317875,6380,6380,6380,6380,4
20250331,120400,109292355,6380,6380,6380,6380,1
20250331,120300,109285975,6370,6370,6370,6370,0
20250331,120200,109285975,6370,6370,6370,6370,0
20250331,120100,109285975,6370,6370,6370,6370,0
20250331,120000,109285975,6370,6370,6370,6370,0
20250331,115900,109285975,6370,6370,6370,6370,5
20250331,115800,109254125,6360,6360,6360,6360,1
20250331,115700,109247765,6370,6370,6370,6370,0
20250331,115600,109247765,6370,6370,6370,6370,9
20250331,115500,109190435,6370,6370,6370,6370,1
20250331,115400,109184065,6370,6370,6370,6370,0
20250331,115300,109184065,6370,6370,6370,6370,585
20250331,115200,105457615,6380,6380,6380,6380,1
20250331,115100,105451235,6380,6380,6380,6380,0
20250331,115000,105451235,6380,6380,6380,6380,0
20250331,114900,105451235,6380,6380,6380,6380,1
20250331,114800,105444855,6380,6380,6380,6380,0
20250331,114700,105444855,6380,6380,6380,6380,6
20250331,114600,105406575,6380,6380,6380,6380,0
20250331,114500,105406575,6380,6380,6380,6380,0
20250331,114400,105406575,6380,6370,6380,6370,2
20250331,114300,105393825,6380,6380,6380,6380,1
20250331,114200,105387445,6380,6380,6380,6380,1
20250331,114100,105381065,6380,6380,6380,6380,0
20250331,114000,105381065,6380,6380,6380,6380,6
20250331,113900,105342785,6380,6380,6380,6380,0
20250331,113800,105342785,6380,6380,6380,6380,0
20250331,113700,105342785,6380,6370,6380,6370,101
20250331,113600,104699405,6370,6370,6370,6370,400
20250331,113500,102151405,6380,6380,6380,6380,1
20250331,113400,102145025,6380,6380,6380,6380,0
20250331,113300,102145025,6380,6380,6380,6380,0
20250331,113200,102145025,6380,6380,6380,6380,1
20250331,113100,102138645,6380,6380,6380,6380,0
20250331,113000,102138645,6380,6380,6380,6380,12
20250331,112900,102062085,6380,6380,6380,6380,0
20250331,112800,102062085,6380,6380,6380,6380,0
20250331,112700,102062085,6380,6380,6380,6380,41
20250331,112600,101800505,6380,6380,6380,6380,8
20250331,112500,101749465,6380,6380,6380,6380,1
20250331,112400,101743085,6380,6380,6380,6380,0
20250331,112300,101743085,6380,6380,6380,6380,3
20250331,112200,101723945,6380,6380,6380,6380,0
20250331,112100,101723945,6380,6380,6380,6380,0
20250331,112000,101723945,6380,6380,6380,6380,1
20250331,111900,101717565,6370,6370,6370,6370,0
20250331,111800,101717565,6370,6370,6370,6370,0
20250331,111700,101717565,6370,6370,6370,6370,0
20250331,111600,101717565,6370,6370,6370,6370,89
20250331,111500,101150635,6380,6380,6380,6380,1
20250331,111400,101144255,6380,6380,6380,6380,10
20250331,111300,101080455,6380,6380,6380,6380,6
20250331,111200,101042175,6380,6390,6390,6380,163
20250331,111100,100002195,6390,6390,6390,6390,2
20250331,111000,99989415,6390,6390,6390,6390,0
20250331,110900,99989415,6390,6390,6390,6390,2
20250331,110800,99976635,6390,6380,6390,6380,40
20250331,110700,99721215,6390,6410,6410,6380,1360
20250331,110600,91037135,6420,6420,6420,6420,2
20250331,110500,91024295,6400,6400,6400,6400,0
20250331,110400,91024295,6400,6400,6400,6400,0
20250331,110300,91024295,6400,6400,6400,6400,0
20250331,110200,91024295,6400,6400,6400,6400,0
20250331,110100,91024295,6400,6400,6400,6400,0
20250331,110000,91024295,6400,6400,6400,6400,1
20250331,105900,91017895,6420,6420,6420,6420,0
20250331,105800,91017895,6420,6420,6420,6420,3
20250331,105700,90998635,6400,6400,6400,6400,0
20250331,105600,90998635,6400,6400,6400,6400,0
20250331,105500,90998635,6400,6400,6400,6400,0
20250331,105400,90998635,6400,6400,6400,6400,0
20250331,105300,90998635,6400,6400,6400,6400,0
20250331,105200,90998635,6400,6400,6400,6400,0
20250331,105100,90998635,6400,6400,6400,6400,0
20250331,105000,90998635,6400,6400,6400,6400,0
20250331,104900,90998635,6400,6400,6400,6400,0
20250331,104800,90998635,6400,6400,6400,6400,991
20250331,104700,84656235,6400,6400,6400,6400,0
20250331,104600,84656235,6400,6400,6400,6400,3
20250331,104500,84637035,6400,6400,6400,6400,2
20250331,104400,84624235,6400,6400,6400,6400,1
20250331,104300,84617835,6390,6390,6390,6390,3
20250331,104200,84598665,6390,6390,6390,6390,0
20250331,104100,84598665,6390,6390,6390,6390,0
20250331,104000,84598665,6390,6420,6420,6390,652
20250331,103900,80425895,6410,6410,6410,6410,0
20250331,103800,80425895,6410,6410,6410,6410,0
20250331,103700,80425895,6410,6420,6420,6410,442
20250331,103600,77592665,6410,6410,6410,6410,0
20250331,103500,77592665,6410,6410,6410,6410,85
20250331,103400,77047815,6410,6410,6410,6410,8
20250331,103300,76996535,6410,6410,6410,6410,22
20250331,103200,76855515,6400,6400,6400,6400,0
20250331,103100,76855515,6400,6400,6400,6400,395
20250331,103000,74327515,6410,6410,6410,6410,0
20250331,102900,74327515,6410,6410,6410,6410,31
20250331,102800,74128805,6410,6410,6410,6410,0
20250331,102700,74128805,6410,6410,6410,6410,0
20250331,102600,74128805,6410,6410,6410,6410,0
20250331,102500,74128805,6410,6410,6410,6410,11
20250331,102400,74058295,6410,6410,6410,6410,2
20250331,102300,74045475,6420,6420,6420,6420,0
20250331,102200,74045475,6420,6420,6420,6420,47
20250331,102100,73743735,6430,6430,6430,6430,0
20250331,102000,73743735,6430,6430,6430,6430,0
20250331,101900,73743735,6430,6430,6430,6430,0
20250331,101800,73743735,6430,6430,6430,6430,1
20250331,101700,73737305,6450,6450,6450,6450,1
20250331,101600,73730855,6420,6420,6420,6420,0
20250331,101500,73730855,6420,6440,6450,6420,186
20250331,101400,72536575,6440,6440,6440,6440,0
20250331,101300,72536575,6440,6440,6440,6440,0
20250331,101200,72536575,6440,6440,6440,6440,0
20250331,101100,72536575,6440,6440,6440,6440,0
20250331,101000,72536575,6440,6440,6440,6440,1
20250331,100900,72530135,6420,6420,6420,6420,0
20250331,100800,72530135,6420,6420,6420,6420,0
20250331,100700,72530135,6420,6420,6420,6420,0
20250331,100600,72530135,6420,6430,6430,6420,1600
20250331,100500,62257915,6420,6450,6450,6420,5
20250331,100400,62225755,6450,6450,6450,6450,1
20250331,100300,62219305,6450,6450,6450,6450,3
20250331,100200,62199955,6440,6440,6440,6440,0
20250331,100100,62199955,6440,6440,6440,6430,1604
20250331,100000,51885195,6440,6440,6440,6440,20
20250331,095900,51756395,6430,6430,6430,6430,100
20250331,095800,51113395,6430,6430,6430,6430,57
20250331,095700,50746885,6420,6420,6420,6420,0
20250331,095600,50746885,6420,6430,6430,6420,1000
20250331,095500,44321885,6430,6430,6430,6430,2
20250331,095400,44309025,6430,6430,6430,6430,0
20250331,095300,44309025,6430,6420,6430,6420,126
20250331,095200,43500095,6420,6420,6420,6420,500
20250331,095100,40290095,6440,6440,6440,6440,0
20250331,095000,40290095,6440,6440,6440,6440,0
20250331,094900,40290095,6440,6440,6440,6440,2
20250331,094800,40277215,6390,6390,6390,6390,0
20250331,094700,40277215,6390,6390,6390,6390,0
20250331,094600,40277215,6390,6390,6390,6390,0
20250331,094500,40277215,6390,6390,6390,6390,166
20250331,094400,39216475,6380,6380,6380,6380,0
20250331,094300,39216475,6380,6380,6380,6380,32
20250331,094200,39012315,6370,6370,6370,6370,4
20250331,094100,38986835,6390,6390,6390,6370,400
20250331,094000,36434655,6390,6390,6390,6390,947
20250331,093900,30383325,6390,6390,6390,6390,0
20250331,093800,30383325,6390,6410,6410,6390,174
20250331,093700,29270605,6420,6420,6420,6420,25
20250331,093600,29110105,6420,6440,6440,6420,2
20250331,093500,29097245,6410,6410,6410,6410,101
20250331,093400,28449835,6450,6450,6450,6450,0
20250331,093300,28449835,6450,6400,6450,6400,57
20250331,093200,28084985,6400,6410,6410,6400,155
20250331,093100,27092775,6420,6460,6460,6420,2
20250331,093000,27079895,6400,6400,6400,6400,11
20250331,092900,27009495,6460,6460,6460,6460,0
20250331,092800,27009495,6460,6460,6460,6460,0
20250331,092700,27009495,6460,6460,6460,6460,0
20250331,092600,27009495,6460,6460,6460,6460,0
20250331,092500,27009495,6460,6420,6460,6400,709
20250331,092400,22470905,6410,6420,6420,6410,283
20250331,092300,20656055,6410,6410,6410,6410,0
20250331,092200,20656055,6410,6410,6410,6410,0
20250331,092100,20656055,6410,6410,6410,6410,1
20250331,092000,20649645,6420,6420,6430,6420,6
20250331,091900,20611105,6400,6400,6400,6400,0
20250331,091800,20611105,6400,6400,6400,6400,0
20250331,091700,20611105,6400,6400,6400,6400,0
20250331,091600,20611105,6400,6400,6480,6400,177
20250331,091500,19474495,6480,6480,6480,6480,0
20250331,091400,19474495,6480,6480,6480,6480,0
20250331,091300,19474495,6480,6430,6480,6330,792
20250331,091200,14421005,6430,6450,6450,6430,12
20250331,091100,14343775,6480,6480,6480,6480,0
20250331,091000,14343775,6480,6510,6510,6410,1159
20250331,090900,6886395,6460,6460,6460,6450,126
20250331,090800,6072965,6485,6485,6485,6485,95
20250331,090700,5456890,6500,6500,6500,6500,0
20250331,090600,5456890,6500,6500,6500,6500,305
20250331,090500,3474390,6460,6470,6470,6460,24
20250331,090400,3319340,6460,6460,6460,6460,0
20250331,090300,3319340,6460,6460,6460,6460,170
20250331,090200,2221140,6460,6490,6490,6460,55
20250331,090100,1865510,6470,6480,6480,6470,154
20250331,090000,867960,6590,6460,6590,6460,134