KissMeData/039340/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193800,142906250,6030,6030,6030,6030,350
20250331,193700,142906250,6030,6030,6030,6030,0
20250331,193600,142906250,6030,6030,6030,6030,0
20250331,193500,142906250,6030,6030,6030,6030,0
20250331,193400,142906250,6030,6030,6030,6030,0
20250331,193300,142906250,6030,6030,6030,6030,0
20250331,193200,142906250,6030,6030,6030,6030,0
20250331,193100,142906250,6030,6030,6030,6030,0
20250331,193000,142906250,6030,6030,6030,6030,0
20250331,192900,142906250,6030,6030,6030,6030,0
20250331,192800,142906250,6030,6030,6030,6030,0
20250331,192700,142906250,6030,6030,6030,6030,0
20250331,192600,142906250,6030,6030,6030,6030,0
20250331,192500,142906250,6030,6030,6030,6030,0
20250331,192400,142906250,6030,6030,6030,6030,0
20250331,192300,142906250,6030,6030,6030,6030,0
20250331,192200,142906250,6030,6030,6030,6030,0
20250331,192100,142906250,6030,6030,6030,6030,0
20250331,192000,142906250,6030,6030,6030,6030,0
20250331,191900,142906250,6030,6030,6030,6030,0
20250331,191800,142906250,6030,6030,6030,6030,0
20250331,191700,142906250,6030,6030,6030,6030,0
20250331,191600,142906250,6030,6030,6030,6030,0
20250331,191500,142906250,6030,6030,6030,6030,0
20250331,191400,142906250,6030,6030,6030,6030,0
20250331,191300,142906250,6030,6030,6030,6030,0
20250331,191200,142906250,6030,6030,6030,6030,0
20250331,191100,142906250,6030,6030,6030,6030,0
20250331,191000,142906250,6030,6030,6030,6030,0
20250331,190900,142906250,6030,6030,6030,6030,0
20250331,190800,142906250,6030,6030,6030,6030,350
20250331,190700,142906250,6030,6030,6030,6030,0
20250331,190600,142906250,6030,6030,6030,6030,0
20250331,190500,142906250,6030,6030,6030,6030,0
20250331,190400,142906250,6030,6030,6030,6030,0
20250331,190300,142906250,6030,6030,6030,6030,0
20250331,190200,142906250,6030,6030,6030,6030,0
20250331,190100,142906250,6030,6030,6030,6030,0
20250331,190000,142906250,6030,6030,6030,6030,0
20250331,185900,142906250,6030,6030,6030,6030,0
20250331,185800,142906250,6030,6030,6030,6030,0
20250331,185700,142906250,6030,6030,6030,6030,0
20250331,185600,142906250,6030,6030,6030,6030,0
20250331,185500,142906250,6030,6030,6030,6030,0
20250331,185400,142906250,6030,6030,6030,6030,0
20250331,185300,142906250,6030,6030,6030,6030,0
20250331,185200,142906250,6030,6030,6030,6030,0
20250331,185100,142906250,6030,6030,6030,6030,0
20250331,185000,142906250,6030,6030,6030,6030,0
20250331,184900,142906250,6030,6030,6030,6030,0
20250331,184800,142906250,6030,6030,6030,6030,0
20250331,184700,142906250,6030,6030,6030,6030,0
20250331,184600,142906250,6030,6030,6030,6030,0
20250331,184500,142906250,6030,6030,6030,6030,0
20250331,184400,142906250,6030,6030,6030,6030,0
20250331,184300,142906250,6030,6030,6030,6030,0
20250331,184200,142906250,6030,6030,6030,6030,0
20250331,184100,142906250,6030,6030,6030,6030,0
20250331,184000,142906250,6030,6030,6030,6030,0
20250331,183900,142906250,6030,6030,6030,6030,0
20250331,183800,142906250,6030,6030,6030,6030,350
20250331,183700,142906250,6030,6030,6030,6030,0
20250331,183600,142906250,6030,6030,6030,6030,0
20250331,183500,142906250,6030,6030,6030,6030,0
20250331,183400,142906250,6030,6030,6030,6030,0
20250331,183300,142906250,6030,6030,6030,6030,0
20250331,183200,142906250,6030,6030,6030,6030,0
20250331,183100,142906250,6030,6030,6030,6030,0
20250331,183000,142906250,6030,6030,6030,6030,0
20250331,182900,142906250,6030,6030,6030,6030,0
20250331,182800,142906250,6030,6030,6030,6030,0
20250331,182700,142906250,6030,6030,6030,6030,0
20250331,182600,142906250,6030,6030,6030,6030,0
20250331,182500,142906250,6030,6030,6030,6030,0
20250331,182400,142906250,6030,6030,6030,6030,0
20250331,182300,142906250,6030,6030,6030,6030,0
20250331,182200,142906250,6030,6030,6030,6030,0
20250331,182100,142906250,6030,6030,6030,6030,0
20250331,182000,142906250,6030,6030,6030,6030,0
20250331,181900,142906250,6030,6030,6030,6030,0
20250331,181800,142906250,6030,6030,6030,6030,0
20250331,181700,142906250,6030,6030,6030,6030,0
20250331,181600,142906250,6030,6030,6030,6030,0
20250331,181500,142906250,6030,6030,6030,6030,0
20250331,181400,142906250,6030,6030,6030,6030,0
20250331,181300,142906250,6030,6030,6030,6030,0
20250331,181200,142906250,6030,6030,6030,6030,0
20250331,181100,142906250,6030,6030,6030,6030,0
20250331,181000,142906250,6030,6030,6030,6030,0
20250331,180900,142906250,6030,6030,6030,6030,0
20250331,180800,142906250,6030,6030,6030,6030,350
20250331,180700,142906250,6030,6030,6030,6030,0
20250331,180600,142906250,6030,6030,6030,6030,0
20250331,180500,142906250,6030,6030,6030,6030,0
20250331,180400,142906250,6030,6030,6030,6030,0
20250331,180300,142906250,6030,6030,6030,6030,0
20250331,180200,142906250,6030,6030,6030,6030,0
20250331,180100,142906250,6030,6030,6030,6030,0
20250331,180000,142906250,6030,6030,6030,6030,0
20250331,175900,142906250,6030,6030,6030,6030,0
20250331,175800,142906250,6030,6030,6030,6030,0
20250331,175700,142906250,6030,6030,6030,6030,0
20250331,175600,142906250,6030,6030,6030,6030,0
20250331,175500,142906250,6030,6030,6030,6030,0
20250331,175400,142906250,6030,6030,6030,6030,0
20250331,175300,142906250,6030,6030,6030,6030,0
20250331,175200,142906250,6030,6030,6030,6030,0
20250331,175100,142906250,6030,6030,6030,6030,0
20250331,175000,142906250,6030,6030,6030,6030,0
20250331,174900,142906250,6030,6030,6030,6030,0
20250331,174800,142906250,6030,6030,6030,6030,0
20250331,174700,142906250,6030,6030,6030,6030,0
20250331,174600,142906250,6030,6030,6030,6030,0
20250331,174500,142906250,6030,6030,6030,6030,0
20250331,174400,142906250,6030,6030,6030,6030,0
20250331,174300,142906250,6030,6030,6030,6030,0
20250331,174200,142906250,6030,6030,6030,6030,0
20250331,174100,142906250,6030,6030,6030,6030,0
20250331,174000,142906250,6030,6030,6030,6030,0
20250331,173900,142906250,6030,6030,6030,6030,0
20250331,173800,142906250,6030,6030,6030,6030,350
20250331,173700,142906250,6030,6030,6030,6030,0
20250331,173600,142906250,6030,6030,6030,6030,0
20250331,173500,142906250,6030,6030,6030,6030,0
20250331,173400,142906250,6030,6030,6030,6030,0
20250331,173300,142906250,6030,6030,6030,6030,0
20250331,173200,142906250,6030,6030,6030,6030,0
20250331,173100,142906250,6030,6030,6030,6030,0
20250331,173000,142906250,6030,6030,6030,6030,0
20250331,172900,142906250,6030,6030,6030,6030,0
20250331,172800,142906250,6030,6030,6030,6030,0
20250331,172700,142906250,6030,6030,6030,6030,0
20250331,172600,142906250,6030,6030,6030,6030,0
20250331,172500,142906250,6030,6030,6030,6030,0
20250331,172400,142906250,6030,6030,6030,6030,0
20250331,172300,142906250,6030,6030,6030,6030,0
20250331,172200,142906250,6030,6030,6030,6030,0
20250331,172100,142906250,6030,6030,6030,6030,0
20250331,172000,142906250,6030,6030,6030,6030,0
20250331,171900,142906250,6030,6030,6030,6030,0
20250331,171800,142906250,6030,6030,6030,6030,0
20250331,171700,142906250,6030,6030,6030,6030,0
20250331,171600,142906250,6030,6030,6030,6030,0
20250331,171500,142906250,6030,6030,6030,6030,0
20250331,171400,142906250,6030,6030,6030,6030,0
20250331,171300,142906250,6030,6030,6030,6030,0
20250331,171200,142906250,6030,6030,6030,6030,0
20250331,171100,142906250,6030,6030,6030,6030,0
20250331,171000,142906250,6030,6030,6030,6030,0
20250331,170900,142906250,6030,6030,6030,6030,0
20250331,170800,142906250,6030,6030,6030,6030,350
20250331,170700,142906250,6030,6030,6030,6030,0
20250331,170600,142906250,6030,6030,6030,6030,0
20250331,170500,142906250,6030,6030,6030,6030,0
20250331,170400,142906250,6030,6030,6030,6030,0
20250331,170300,142906250,6030,6030,6030,6030,0
20250331,170200,142906250,6030,6030,6030,6030,0
20250331,170100,142906250,6030,6030,6030,6030,0
20250331,170000,142906250,6030,6030,6030,6030,0
20250331,165900,142906250,6030,6030,6030,6030,0
20250331,165800,142906250,6030,6030,6030,6030,0
20250331,165700,142906250,6030,6030,6030,6030,0
20250331,165600,142906250,6030,6030,6030,6030,0
20250331,165500,142906250,6030,6030,6030,6030,0
20250331,165400,142906250,6030,6030,6030,6030,0
20250331,165300,142906250,6030,6030,6030,6030,0
20250331,165200,142906250,6030,6030,6030,6030,0
20250331,165100,142906250,6030,6030,6030,6030,0
20250331,165000,142906250,6030,6030,6030,6030,0
20250331,164900,142906250,6030,6030,6030,6030,0
20250331,164800,142906250,6030,6030,6030,6030,0
20250331,164700,142906250,6030,6030,6030,6030,0
20250331,164600,142906250,6030,6030,6030,6030,0
20250331,164500,142906250,6030,6030,6030,6030,0
20250331,164400,142906250,6030,6030,6030,6030,0
20250331,164300,142906250,6030,6030,6030,6030,0
20250331,164200,142906250,6030,6030,6030,6030,0
20250331,164100,142906250,6030,6030,6030,6030,0
20250331,164000,142906250,6030,6030,6030,6030,0
20250331,163900,142906250,6030,6030,6030,6030,0
20250331,163800,142906250,6030,6030,6030,6030,350
20250331,163700,142906250,6030,6030,6030,6030,0
20250331,163600,142906250,6030,6030,6030,6030,0
20250331,163500,142906250,6030,6030,6030,6030,0
20250331,163400,142906250,6030,6030,6030,6030,0
20250331,163300,142906250,6030,6030,6030,6030,0
20250331,163200,142906250,6030,6030,6030,6030,0
20250331,163100,142906250,6030,6030,6030,6030,0
20250331,163000,142906250,6030,6030,6030,6030,0
20250331,162900,142906250,6030,6030,6030,6030,0
20250331,162800,142906250,6030,6030,6030,6030,0
20250331,162700,142906250,6030,6030,6030,6030,0
20250331,162600,142906250,6030,6030,6030,6030,0
20250331,162500,142906250,6030,6030,6030,6030,0
20250331,162400,142906250,6030,6030,6030,6030,0
20250331,162300,142906250,6030,6030,6030,6030,0
20250331,162200,142906250,6030,6030,6030,6030,0
20250331,162100,142906250,6030,6030,6030,6030,0
20250331,162000,142906250,6030,6030,6030,6030,0
20250331,161900,142906250,6030,6030,6030,6030,0
20250331,161800,142906250,6030,6030,6030,6030,0
20250331,161700,142906250,6030,6030,6030,6030,0
20250331,161600,142906250,6030,6030,6030,6030,0
20250331,161500,142906250,6030,6030,6030,6030,0
20250331,161400,142906250,6030,6030,6030,6030,0
20250331,161300,142906250,6030,6030,6030,6030,0
20250331,161200,142906250,6030,6030,6030,6030,0
20250331,161100,142906250,6030,6030,6030,6030,0
20250331,161000,142906250,6030,6030,6030,6030,0
20250331,160900,142906250,6030,6030,6030,6030,0
20250331,160800,142906250,6030,6030,6030,6030,350
20250331,160700,142906250,6030,6030,6030,6030,0
20250331,160600,142906250,6030,6030,6030,6030,0
20250331,160500,142906250,6030,6030,6030,6030,0
20250331,160400,142906250,6030,6030,6030,6030,0
20250331,160300,142906250,6030,6030,6030,6030,0
20250331,160200,142906250,6030,6030,6030,6030,0
20250331,160100,142906250,6030,6030,6030,6030,0
20250331,160000,142906250,6030,6030,6030,6030,0
20250331,155900,142906250,6030,6030,6030,6030,0
20250331,155800,142906250,6030,6030,6030,6030,0
20250331,155700,142906250,6030,6030,6030,6030,0
20250331,155600,142906250,6030,6030,6030,6030,0
20250331,155500,142906250,6030,6030,6030,6030,0
20250331,155400,142906250,6030,6030,6030,6030,0
20250331,155300,142906250,6030,6030,6030,6030,0
20250331,155200,142906250,6030,6030,6030,6030,0
20250331,155100,142906250,6030,6030,6030,6030,0
20250331,155000,142906250,6030,6030,6030,6030,0
20250331,154900,142906250,6030,6030,6030,6030,0
20250331,154800,142906250,6030,6030,6030,6030,0
20250331,154700,142906250,6030,6030,6030,6030,0
20250331,154600,142906250,6030,6030,6030,6030,0
20250331,154500,142906250,6030,6030,6030,6030,0
20250331,154400,142906250,6030,6030,6030,6030,0
20250331,154300,142906250,6030,6030,6030,6030,0
20250331,154200,142906250,6030,6030,6030,6030,0
20250331,154100,142906250,6030,6030,6030,6030,0
20250331,154000,142906250,6030,6030,6030,6030,0
20250331,153900,142906250,6030,6030,6030,6030,0
20250331,153800,142906250,6030,6030,6030,6030,350
20250331,153700,142906250,6030,6030,6030,6030,0
20250331,153600,142906250,6030,6030,6030,6030,0
20250331,153500,142906250,6030,6030,6030,6030,0
20250331,153400,142906250,6030,6030,6030,6030,0
20250331,153300,142906250,6030,6030,6030,6030,0
20250331,153200,142906250,6030,6030,6030,6030,0
20250331,153100,142906250,6030,6030,6030,6030,0
20250331,153000,142906250,6030,6030,6030,6030,350
20250331,152900,140795750,5990,5990,5990,5990,0
20250331,152800,140795750,5990,5990,5990,5990,0
20250331,152700,140795750,5990,5990,5990,5990,0
20250331,152600,140795750,5990,5990,5990,5990,0
20250331,152500,140795750,5990,5990,5990,5990,0
20250331,152400,140795750,5990,5990,5990,5990,0
20250331,152300,140795750,5990,5990,5990,5990,0
20250331,152200,140795750,5990,5990,5990,5990,0
20250331,152100,140795750,5990,5990,5990,5990,0
20250331,152000,140795750,5990,5990,5990,5990,0
20250331,151900,140795750,5990,5990,5990,5990,0
20250331,151800,140795750,5990,5990,5990,5990,0
20250331,151700,140795750,5990,5990,5990,5990,0
20250331,151600,140795750,5990,5990,5990,5990,0
20250331,151500,140795750,5990,5990,5990,5990,0
20250331,151400,140795750,5990,5990,5990,5990,0
20250331,151300,140795750,5990,5990,5990,5990,0
20250331,151200,140795750,5990,5990,5990,5990,0
20250331,151100,140795750,5990,5990,5990,5990,0
20250331,151000,140795750,5990,5990,5990,5990,0
20250331,150900,140795750,5990,5990,5990,5990,0
20250331,150800,140795750,5990,5990,5990,5990,0
20250331,150700,140795750,5990,5990,5990,5990,0
20250331,150600,140795750,5990,5990,5990,5990,0
20250331,150500,140795750,5990,5990,5990,5990,0
20250331,150400,140795750,5990,5990,5990,5990,0
20250331,150300,140795750,5990,5990,5990,5990,0
20250331,150200,140795750,5990,5990,5990,5990,0
20250331,150100,140795750,5990,5990,5990,5990,0
20250331,150000,140795750,5990,5980,5990,5960,13
20250331,145900,140718100,5980,5980,5980,5980,0
20250331,145800,140718100,5980,5980,5980,5980,0
20250331,145700,140718100,5980,5980,5980,5980,0
20250331,145600,140718100,5980,5980,5980,5980,0
20250331,145500,140718100,5980,5980,5980,5980,0
20250331,145400,140718100,5980,5980,5980,5980,0
20250331,145300,140718100,5980,5980,5980,5980,0
20250331,145200,140718100,5980,5980,5980,5980,0
20250331,145100,140718100,5980,5980,5980,5980,0
20250331,145000,140718100,5980,5980,5980,5980,0
20250331,144900,140718100,5980,5980,5980,5980,0
20250331,144800,140718100,5980,5980,5980,5980,0
20250331,144700,140718100,5980,5980,5980,5980,0
20250331,144600,140718100,5980,5980,5980,5980,0
20250331,144500,140718100,5980,5980,5980,5980,0
20250331,144400,140718100,5980,5980,5980,5980,0
20250331,144300,140718100,5980,5980,5980,5980,0
20250331,144200,140718100,5980,5980,5980,5980,0
20250331,144100,140718100,5980,5980,5980,5980,0
20250331,144000,140718100,5980,5980,5980,5980,0
20250331,143900,140718100,5980,5980,5980,5980,0
20250331,143800,140718100,5980,5980,5980,5980,0
20250331,143700,140718100,5980,5980,5980,5980,0
20250331,143600,140718100,5980,5980,5980,5980,0
20250331,143500,140718100,5980,5980,5980,5980,0
20250331,143400,140718100,5980,5980,5980,5980,0
20250331,143300,140718100,5980,5970,5980,5970,230
20250331,143200,139344990,5980,6020,6020,5970,18032
20250331,143100,31358160,6030,6000,6030,6000,3411
20250331,143000,10892130,6000,6000,6000,6000,0
20250331,142900,10892130,6000,6000,6000,6000,0
20250331,142800,10892130,6000,6000,6000,6000,0
20250331,142700,10892130,6000,6000,6000,6000,0
20250331,142600,10892130,6000,6000,6000,6000,0
20250331,142500,10892130,6000,6000,6000,6000,0
20250331,142400,10892130,6000,6000,6000,6000,1
20250331,142300,10886130,6000,6000,6000,6000,0
20250331,142200,10886130,6000,6000,6000,6000,0
20250331,142100,10886130,6000,6000,6000,6000,0
20250331,142000,10886130,6000,6000,6000,6000,0
20250331,141900,10886130,6000,6000,6000,6000,0
20250331,141800,10886130,6000,6000,6000,6000,0
20250331,141700,10886130,6000,6000,6000,6000,0
20250331,141600,10886130,6000,6000,6000,6000,0
20250331,141500,10886130,6000,6000,6000,6000,0
20250331,141400,10886130,6000,6000,6000,6000,0
20250331,141300,10886130,6000,6000,6000,6000,0
20250331,141200,10886130,6000,6000,6000,6000,0
20250331,141100,10886130,6000,6000,6000,6000,0
20250331,141000,10886130,6000,6000,6000,6000,0
20250331,140900,10886130,6000,6000,6000,6000,0
20250331,140800,10886130,6000,6000,6000,6000,0
20250331,140700,10886130,6000,6000,6000,6000,0
20250331,140600,10886130,6000,6000,6000,6000,0
20250331,140500,10886130,6000,6000,6000,6000,0
20250331,140400,10886130,6000,6000,6000,6000,0
20250331,140300,10886130,6000,6000,6000,6000,0
20250331,140200,10886130,6000,6000,6000,6000,0
20250331,140100,10886130,6000,6000,6000,6000,0
20250331,140000,10886130,6000,6000,6000,6000,0
20250331,135900,10886130,6000,6000,6000,6000,0
20250331,135800,10886130,6000,6000,6000,6000,0
20250331,135700,10886130,6000,6000,6000,6000,0
20250331,135600,10886130,6000,6000,6000,6000,0
20250331,135500,10886130,6000,6000,6000,6000,0
20250331,135400,10886130,6000,6000,6000,6000,0
20250331,135300,10886130,6000,6000,6000,6000,0
20250331,135200,10886130,6000,6000,6000,6000,0
20250331,135100,10886130,6000,6000,6000,6000,0
20250331,135000,10886130,6000,6000,6000,6000,0
20250331,134900,10886130,6000,6000,6000,6000,0
20250331,134800,10886130,6000,6000,6000,6000,0
20250331,134700,10886130,6000,6000,6000,6000,0
20250331,134600,10886130,6000,6000,6000,6000,0
20250331,134500,10886130,6000,6000,6000,6000,0
20250331,134400,10886130,6000,6000,6000,6000,0
20250331,134300,10886130,6000,6000,6000,6000,0
20250331,134200,10886130,6000,6000,6000,6000,0
20250331,134100,10886130,6000,6000,6000,6000,0
20250331,134000,10886130,6000,6000,6000,6000,0
20250331,133900,10886130,6000,6000,6000,6000,0
20250331,133800,10886130,6000,6000,6000,6000,0
20250331,133700,10886130,6000,6000,6000,6000,0
20250331,133600,10886130,6000,6000,6000,6000,0
20250331,133500,10886130,6000,6000,6000,6000,0
20250331,133400,10886130,6000,6000,6000,6000,0
20250331,133300,10886130,6000,6000,6000,6000,0
20250331,133200,10886130,6000,6000,6000,6000,0
20250331,133100,10886130,6000,6000,6000,6000,0
20250331,133000,10886130,6000,6000,6000,6000,0
20250331,132900,10886130,6000,6000,6000,6000,0
20250331,132800,10886130,6000,6000,6000,6000,0
20250331,132700,10886130,6000,5970,6000,5970,26
20250331,132600,10730880,6000,6000,6000,6000,0
20250331,132500,10730880,6000,6000,6000,6000,0
20250331,132400,10730880,6000,6000,6000,6000,0
20250331,132300,10730880,6000,6000,6000,6000,0
20250331,132200,10730880,6000,6000,6000,6000,0
20250331,132100,10730880,6000,6000,6000,6000,0
20250331,132000,10730880,6000,6000,6000,6000,0
20250331,131900,10730880,6000,6000,6000,6000,0
20250331,131800,10730880,6000,6000,6000,6000,0
20250331,131700,10730880,6000,5990,6000,5980,4
20250331,131600,10706910,6000,6000,6000,6000,0
20250331,131500,10706910,6000,6000,6000,6000,0
20250331,131400,10706910,6000,6000,6000,6000,0
20250331,131300,10706910,6000,6000,6000,6000,0
20250331,131200,10706910,6000,6000,6000,6000,0
20250331,131100,10706910,6000,6000,6000,5980,4
20250331,131000,10682940,5970,5970,5970,5970,500
20250331,130900,7697940,6000,6000,6000,6000,0
20250331,130800,7697940,6000,6000,6000,6000,0
20250331,130700,7697940,6000,6000,6000,6000,0
20250331,130600,7697940,6000,6000,6000,6000,0
20250331,130500,7697940,6000,6000,6000,6000,0
20250331,130400,7697940,6000,6000,6000,6000,0
20250331,130300,7697940,6000,6000,6000,6000,0
20250331,130200,7697940,6000,6000,6000,6000,0
20250331,130100,7697940,6000,6000,6000,6000,0
20250331,130000,7697940,6000,6000,6000,6000,0
20250331,125900,7697940,6000,6000,6000,6000,0
20250331,125800,7697940,6000,6000,6000,6000,0
20250331,125700,7697940,6000,6000,6000,6000,0
20250331,125600,7697940,6000,6000,6000,6000,0
20250331,125500,7697940,6000,6000,6000,6000,0
20250331,125400,7697940,6000,6000,6000,6000,0
20250331,125300,7697940,6000,6000,6000,6000,0
20250331,125200,7697940,6000,6000,6000,6000,0
20250331,125100,7697940,6000,6000,6000,6000,0
20250331,125000,7697940,6000,6000,6000,6000,0
20250331,124900,7697940,6000,6000,6000,6000,0
20250331,124800,7697940,6000,6000,6000,6000,0
20250331,124700,7697940,6000,6000,6000,6000,0
20250331,124600,7697940,6000,6000,6000,6000,0
20250331,124500,7697940,6000,6000,6000,6000,0
20250331,124400,7697940,6000,6000,6000,6000,0
20250331,124300,7697940,6000,6000,6000,6000,1
20250331,124200,7691940,5970,5970,5970,5970,0
20250331,124100,7691940,5970,5970,5970,5970,0
20250331,124000,7691940,5970,5970,5970,5970,0
20250331,123900,7691940,5970,5970,5970,5970,0
20250331,123800,7691940,5970,5970,5970,5970,0
20250331,123700,7691940,5970,5970,5970,5970,0
20250331,123600,7691940,5970,5970,5970,5970,35
20250331,123500,7482990,5970,5970,5970,5970,0
20250331,123400,7482990,5970,5970,5970,5970,5
20250331,123300,7453140,5970,5970,5970,5970,0
20250331,123200,7453140,5970,5970,5970,5970,0
20250331,123100,7453140,5970,5970,5970,5970,0
20250331,123000,7453140,5970,5970,5970,5970,0
20250331,122900,7453140,5970,5970,5970,5970,0
20250331,122800,7453140,5970,5970,5970,5970,0
20250331,122700,7453140,5970,5970,5970,5970,0
20250331,122600,7453140,5970,5970,5970,5970,0
20250331,122500,7453140,5970,5970,5970,5970,0
20250331,122400,7453140,5970,5970,5970,5970,0
20250331,122300,7453140,5970,5970,5970,5970,0
20250331,122200,7453140,5970,5970,5970,5970,0
20250331,122100,7453140,5970,5970,5970,5970,0
20250331,122000,7453140,5970,5970,5970,5970,0
20250331,121900,7453140,5970,5970,5970,5970,0
20250331,121800,7453140,5970,5970,5970,5970,0
20250331,121700,7453140,5970,5970,5970,5970,0
20250331,121600,7453140,5970,5970,5970,5970,0
20250331,121500,7453140,5970,5970,5970,5970,0
20250331,121400,7453140,5970,5970,5970,5970,0
20250331,121300,7453140,5970,5970,5970,5970,34
20250331,121200,7250160,5970,5970,5970,5970,0
20250331,121100,7250160,5970,5970,5970,5970,0
20250331,121000,7250160,5970,5970,5970,5970,0
20250331,120900,7250160,5970,5970,5970,5970,0
20250331,120800,7250160,5970,5970,5970,5970,0
20250331,120700,7250160,5970,5970,5970,5970,0
20250331,120600,7250160,5970,5970,5970,5970,1
20250331,120500,7244190,5970,5970,5970,5970,0
20250331,120400,7244190,5970,5970,5970,5970,0
20250331,120300,7244190,5970,5970,5970,5970,0
20250331,120200,7244190,5970,5970,5970,5970,0
20250331,120100,7244190,5970,5970,5970,5970,0
20250331,120000,7244190,5970,5970,5970,5970,0
20250331,115900,7244190,5970,5970,5970,5970,0
20250331,115800,7244190,5970,5970,5970,5970,0
20250331,115700,7244190,5970,5970,5970,5970,0
20250331,115600,7244190,5970,5970,5970,5970,0
20250331,115500,7244190,5970,5970,5970,5970,0
20250331,115400,7244190,5970,5970,5970,5970,0
20250331,115300,7244190,5970,5970,5970,5970,0
20250331,115200,7244190,5970,5970,5970,5970,0
20250331,115100,7244190,5970,5970,5970,5970,0
20250331,115000,7244190,5970,5970,5970,5970,519
20250331,114900,4145760,5970,5970,5970,5970,0
20250331,114800,4145760,5970,5980,5980,5970,10
20250331,114700,4086050,5980,5980,5980,5980,0
20250331,114600,4086050,5980,5980,5980,5980,0
20250331,114500,4086050,5980,5980,5980,5980,0
20250331,114400,4086050,5980,5980,5980,5980,0
20250331,114300,4086050,5980,5980,5980,5980,0
20250331,114200,4086050,5980,5980,5980,5980,0
20250331,114100,4086050,5980,5980,5980,5980,0
20250331,114000,4086050,5980,5980,5980,5980,0
20250331,113900,4086050,5980,5980,5980,5980,0
20250331,113800,4086050,5980,5980,5980,5980,0
20250331,113700,4086050,5980,5980,5980,5980,0
20250331,113600,4086050,5980,5980,5980,5980,0
20250331,113500,4086050,5980,5980,5980,5980,0
20250331,113400,4086050,5980,5980,5980,5980,0
20250331,113300,4086050,5980,5980,5980,5980,0
20250331,113200,4086050,5980,5980,5980,5980,0
20250331,113100,4086050,5980,5980,5980,5980,0
20250331,113000,4086050,5980,5980,5980,5980,0
20250331,112900,4086050,5980,5980,5980,5980,0
20250331,112800,4086050,5980,5980,5980,5980,0
20250331,112700,4086050,5980,5980,5980,5980,0
20250331,112600,4086050,5980,5980,5980,5980,0
20250331,112500,4086050,5980,5980,5980,5980,0
20250331,112400,4086050,5980,5980,5980,5980,513
20250331,112300,1018310,5980,5980,5980,5980,0
20250331,112200,1018310,5980,5980,5980,5980,0
20250331,112100,1018310,5980,5980,5980,5980,0
20250331,112000,1018310,5980,5980,5980,5980,0
20250331,111900,1018310,5980,5980,5980,5980,0
20250331,111800,1018310,5980,5980,5980,5980,0
20250331,111700,1018310,5980,5980,5980,5980,0
20250331,111600,1018310,5980,5980,5980,5980,0
20250331,111500,1018310,5980,5980,5980,5980,0
20250331,111400,1018310,5980,5980,5980,5980,0
20250331,111300,1018310,5980,5980,5980,5980,0
20250331,111200,1018310,5980,5980,5980,5980,0
20250331,111100,1018310,5980,5980,5980,5980,0
20250331,111000,1018310,5980,5980,5980,5980,0
20250331,110900,1018310,5980,5980,5980,5980,0
20250331,110800,1018310,5980,5980,5980,5980,0
20250331,110700,1018310,5980,5980,5980,5980,0
20250331,110600,1018310,5980,5980,5980,5980,0
20250331,110500,1018310,5980,5980,5980,5980,0
20250331,110400,1018310,5980,5980,5980,5980,0
20250331,110300,1018310,5980,5980,5980,5980,0
20250331,110200,1018310,5980,5980,5980,5980,0
20250331,110100,1018310,5980,5980,5980,5980,0
20250331,110000,1018310,5980,5980,5980,5980,0
20250331,105900,1018310,5980,5980,5980,5980,0
20250331,105800,1018310,5980,5980,5980,5980,0
20250331,105700,1018310,5980,5980,5980,5980,0
20250331,105600,1018310,5980,5980,5980,5980,0
20250331,105500,1018310,5980,5980,5980,5980,0
20250331,105400,1018310,5980,5980,5980,5980,0
20250331,105300,1018310,5980,5980,5980,5980,0
20250331,105200,1018310,5980,5980,5980,5980,0
20250331,105100,1018310,5980,5980,5980,5980,0
20250331,105000,1018310,5980,5980,5980,5980,0
20250331,104900,1018310,5980,5980,5980,5980,0
20250331,104800,1018310,5980,5980,5980,5980,0
20250331,104700,1018310,5980,5980,5980,5980,0
20250331,104600,1018310,5980,5980,5980,5980,0
20250331,104500,1018310,5980,5980,5980,5980,9
20250331,104400,964490,5980,5980,5980,5980,100
20250331,104300,366490,5980,5980,5980,5980,0
20250331,104200,366490,5980,5980,5980,5980,0
20250331,104100,366490,5980,5980,5980,5980,0
20250331,104000,366490,5980,5980,5980,5980,0
20250331,103900,366490,5980,5980,5980,5980,0
20250331,103800,366490,5980,5980,5980,5980,0
20250331,103700,366490,5980,5980,5980,5980,0
20250331,103600,366490,5980,5980,5980,5980,0
20250331,103500,366490,5980,5980,5980,5980,0
20250331,103400,366490,5980,5980,5980,5980,0
20250331,103300,366490,5980,5980,5980,5980,0
20250331,103200,366490,5980,5980,5980,5980,0
20250331,103100,366490,5980,5980,5980,5980,0
20250331,103000,366490,5980,5980,5980,5980,0
20250331,102900,366490,5980,5980,5980,5980,0
20250331,102800,366490,5980,5980,5980,5980,0
20250331,102700,366490,5980,5980,5980,5980,0
20250331,102600,366490,5980,5980,5980,5980,0
20250331,102500,366490,5980,5980,5980,5980,0
20250331,102400,366490,5980,5980,5980,5980,0
20250331,102300,366490,5980,5980,5980,5980,0
20250331,102200,366490,5980,5980,5980,5980,0
20250331,102100,366490,5980,5980,5980,5980,0
20250331,102000,366490,5980,5980,5980,5980,0
20250331,101900,366490,5980,5980,5980,5980,0
20250331,101800,366490,5980,5980,5980,5980,0
20250331,101700,366490,5980,5980,5980,5980,0
20250331,101600,366490,5980,5980,5980,5980,0
20250331,101500,366490,5980,5980,5980,5980,0
20250331,101400,366490,5980,5980,5980,5980,0
20250331,101300,366490,5980,5980,5980,5980,0
20250331,101200,366490,5980,5980,5980,5980,0
20250331,101100,366490,5980,5980,5980,5980,0
20250331,101000,366490,5980,5980,5980,5980,0
20250331,100900,366490,5980,5980,5980,5980,0
20250331,100800,366490,5980,5980,5980,5980,0
20250331,100700,366490,5980,5980,5980,5980,0
20250331,100600,366490,5980,5980,5980,5980,0
20250331,100500,366490,5980,5990,5990,5980,26
20250331,100400,211000,5980,5980,5980,5980,0
20250331,100300,211000,5980,5980,5980,5980,0
20250331,100200,211000,5980,5980,5980,5980,0
20250331,100100,211000,5980,5980,5980,5980,0
20250331,100000,211000,5980,5980,5980,5980,0
20250331,095900,211000,5980,5980,5980,5980,0
20250331,095800,211000,5980,5980,5980,5980,0
20250331,095700,211000,5980,5980,5980,5980,0
20250331,095600,211000,5980,5980,5980,5980,0
20250331,095500,211000,5980,5980,5980,5980,0
20250331,095400,211000,5980,5980,5980,5980,0
20250331,095300,211000,5980,5980,5980,5980,1
20250331,095200,205020,6020,6020,6020,6020,0
20250331,095100,205020,6020,6020,6020,6020,0
20250331,095000,205020,6020,6020,6020,6020,0
20250331,094900,205020,6020,6020,6020,6020,0
20250331,094800,205020,6020,6020,6020,6020,0
20250331,094700,205020,6020,6020,6020,6020,0
20250331,094600,205020,6020,6020,6020,6020,0
20250331,094500,205020,6020,6020,6020,6020,0
20250331,094400,205020,6020,6020,6020,6020,0
20250331,094300,205020,6020,6020,6020,6020,0
20250331,094200,205020,6020,6020,6020,6020,0
20250331,094100,205020,6020,6020,6020,6020,0
20250331,094000,205020,6020,6020,6020,6020,0
20250331,093900,205020,6020,6020,6020,6020,0
20250331,093800,205020,6020,6020,6020,6020,0
20250331,093700,205020,6020,6020,6020,6020,0
20250331,093600,205020,6020,6020,6020,6020,0
20250331,093500,205020,6020,6020,6020,6020,0
20250331,093400,205020,6020,6020,6020,6020,0
20250331,093300,205020,6020,6020,6020,6020,0
20250331,093200,205020,6020,6020,6020,6020,0
20250331,093100,205020,6020,6020,6020,6020,0
20250331,093000,205020,6020,6020,6020,6020,0
20250331,092900,205020,6020,6020,6020,6020,1
20250331,092800,199000,6020,6020,6020,6020,0
20250331,092700,199000,6020,6020,6020,6020,0
20250331,092600,199000,6020,6020,6020,6020,0
20250331,092500,199000,6020,6020,6020,6020,0
20250331,092400,199000,6020,6020,6020,6020,0
20250331,092300,199000,6020,6020,6020,6020,0
20250331,092200,199000,6020,6020,6020,6020,13
20250331,092100,120740,6020,6020,6020,6020,0
20250331,092000,120740,6020,6020,6020,6020,0
20250331,091900,120740,6020,6020,6020,6020,0
20250331,091800,120740,6020,6020,6020,6020,0
20250331,091700,120740,6020,6020,6020,6020,0
20250331,091600,120740,6020,6020,6020,6020,0
20250331,091500,120740,6020,6020,6020,6020,2
20250331,091400,108700,6020,6020,6020,6020,0
20250331,091300,108700,6020,6020,6020,6020,0
20250331,091200,108700,6020,6020,6020,6020,0
20250331,091100,108700,6020,6020,6020,6020,0
20250331,091000,108700,6020,6020,6020,6020,0
20250331,090900,108700,6020,6020,6020,6020,1
20250331,090800,102680,6040,6040,6040,6040,0
20250331,090700,102680,6040,6040,6040,6040,0
20250331,090600,102680,6040,6040,6040,6040,0
20250331,090500,102680,6040,6040,6040,6040,0
20250331,090400,102680,6040,6040,6040,6040,0
20250331,090300,102680,6040,6040,6040,6040,0
20250331,090200,102680,6040,6040,6040,6040,0
20250331,090100,102680,6040,6040,6040,6040,0
20250331,090000,102680,6040,6040,6040,6040,17