KissMeData/089470/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,41720495,3405,3405,3405,3405,207
20250331,200200,41720495,3405,3405,3405,3405,0
20250331,200100,41720495,3405,3405,3405,3405,0
20250331,200000,41720495,3405,3405,3405,3405,0
20250331,195900,41720495,3405,3405,3405,3405,0
20250331,195800,41720495,3405,3405,3405,3405,0
20250331,195700,41720495,3405,3405,3405,3405,0
20250331,195600,41720495,3405,3405,3405,3405,0
20250331,195500,41720495,3405,3405,3405,3405,0
20250331,195400,41720495,3405,3405,3405,3405,0
20250331,195300,41720495,3405,3405,3405,3405,0
20250331,195200,41720495,3405,3405,3405,3405,0
20250331,195100,41720495,3405,3405,3405,3405,0
20250331,195000,41720495,3405,3405,3405,3405,0
20250331,194900,41720495,3405,3405,3405,3405,0
20250331,194800,41720495,3405,3405,3405,3405,0
20250331,194700,41720495,3405,3405,3405,3405,0
20250331,194600,41720495,3405,3405,3405,3405,0
20250331,194500,41720495,3405,3405,3405,3405,0
20250331,194400,41720495,3405,3405,3405,3405,0
20250331,194300,41720495,3405,3405,3405,3405,0
20250331,194200,41720495,3405,3405,3405,3405,0
20250331,194100,41720495,3405,3405,3405,3405,0
20250331,194000,41720495,3405,3405,3405,3405,0
20250331,193900,41720495,3405,3405,3405,3405,0
20250331,193800,41720495,3405,3405,3405,3405,0
20250331,193700,41720495,3405,3405,3405,3405,0
20250331,193600,41720495,3405,3405,3405,3405,0
20250331,193500,41720495,3405,3405,3405,3405,0
20250331,193400,41720495,3405,3405,3405,3405,0
20250331,193300,41720495,3405,3405,3405,3405,207
20250331,193200,41720495,3405,3405,3405,3405,0
20250331,193100,41720495,3405,3405,3405,3405,0
20250331,193000,41720495,3405,3405,3405,3405,0
20250331,192900,41720495,3405,3405,3405,3405,0
20250331,192800,41720495,3405,3405,3405,3405,0
20250331,192700,41720495,3405,3405,3405,3405,0
20250331,192600,41720495,3405,3405,3405,3405,0
20250331,192500,41720495,3405,3405,3405,3405,0
20250331,192400,41720495,3405,3405,3405,3405,0
20250331,192300,41720495,3405,3405,3405,3405,0
20250331,192200,41720495,3405,3405,3405,3405,0
20250331,192100,41720495,3405,3405,3405,3405,0
20250331,192000,41720495,3405,3405,3405,3405,0
20250331,191900,41720495,3405,3405,3405,3405,0
20250331,191800,41720495,3405,3405,3405,3405,0
20250331,191700,41720495,3405,3405,3405,3405,0
20250331,191600,41720495,3405,3405,3405,3405,0
20250331,191500,41720495,3405,3405,3405,3405,0
20250331,191400,41720495,3405,3405,3405,3405,0
20250331,191300,41720495,3405,3405,3405,3405,0
20250331,191200,41720495,3405,3405,3405,3405,0
20250331,191100,41720495,3405,3405,3405,3405,0
20250331,191000,41720495,3405,3405,3405,3405,0
20250331,190900,41720495,3405,3405,3405,3405,0
20250331,190800,41720495,3405,3405,3405,3405,0
20250331,190700,41720495,3405,3405,3405,3405,0
20250331,190600,41720495,3405,3405,3405,3405,0
20250331,190500,41720495,3405,3405,3405,3405,0
20250331,190400,41720495,3405,3405,3405,3405,0
20250331,190300,41720495,3405,3405,3405,3405,207
20250331,190200,41720495,3405,3405,3405,3405,0
20250331,190100,41720495,3405,3405,3405,3405,0
20250331,190000,41720495,3405,3405,3405,3405,0
20250331,185900,41720495,3405,3405,3405,3405,0
20250331,185800,41720495,3405,3405,3405,3405,0
20250331,185700,41720495,3405,3405,3405,3405,0
20250331,185600,41720495,3405,3405,3405,3405,0
20250331,185500,41720495,3405,3405,3405,3405,0
20250331,185400,41720495,3405,3405,3405,3405,0
20250331,185300,41720495,3405,3405,3405,3405,0
20250331,185200,41720495,3405,3405,3405,3405,0
20250331,185100,41720495,3405,3405,3405,3405,0
20250331,185000,41720495,3405,3405,3405,3405,0
20250331,184900,41720495,3405,3405,3405,3405,0
20250331,184800,41720495,3405,3405,3405,3405,0
20250331,184700,41720495,3405,3405,3405,3405,0
20250331,184600,41720495,3405,3405,3405,3405,0
20250331,184500,41720495,3405,3405,3405,3405,0
20250331,184400,41720495,3405,3405,3405,3405,0
20250331,184300,41720495,3405,3405,3405,3405,0
20250331,184200,41720495,3405,3405,3405,3405,0
20250331,184100,41720495,3405,3405,3405,3405,0
20250331,184000,41720495,3405,3405,3405,3405,0
20250331,183900,41720495,3405,3405,3405,3405,0
20250331,183800,41720495,3405,3405,3405,3405,0
20250331,183700,41720495,3405,3405,3405,3405,0
20250331,183600,41720495,3405,3405,3405,3405,0
20250331,183500,41720495,3405,3405,3405,3405,0
20250331,183400,41720495,3405,3405,3405,3405,0
20250331,183300,41720495,3405,3405,3405,3405,207
20250331,183200,41720495,3405,3405,3405,3405,0
20250331,183100,41720495,3405,3405,3405,3405,0
20250331,183000,41720495,3405,3405,3405,3405,0
20250331,182900,41720495,3405,3405,3405,3405,0
20250331,182800,41720495,3405,3405,3405,3405,0
20250331,182700,41720495,3405,3405,3405,3405,0
20250331,182600,41720495,3405,3405,3405,3405,0
20250331,182500,41720495,3405,3405,3405,3405,0
20250331,182400,41720495,3405,3405,3405,3405,0
20250331,182300,41720495,3405,3405,3405,3405,0
20250331,182200,41720495,3405,3405,3405,3405,0
20250331,182100,41720495,3405,3405,3405,3405,0
20250331,182000,41720495,3405,3405,3405,3405,0
20250331,181900,41720495,3405,3405,3405,3405,0
20250331,181800,41720495,3405,3405,3405,3405,0
20250331,181700,41720495,3405,3405,3405,3405,0
20250331,181600,41720495,3405,3405,3405,3405,0
20250331,181500,41720495,3405,3405,3405,3405,0
20250331,181400,41720495,3405,3405,3405,3405,0
20250331,181300,41720495,3405,3405,3405,3405,0
20250331,181200,41720495,3405,3405,3405,3405,0
20250331,181100,41720495,3405,3405,3405,3405,0
20250331,181000,41720495,3405,3405,3405,3405,0
20250331,180900,41720495,3405,3405,3405,3405,0
20250331,180800,41720495,3405,3405,3405,3405,0
20250331,180700,41720495,3405,3405,3405,3405,0
20250331,180600,41720495,3405,3405,3405,3405,0
20250331,180500,41720495,3405,3405,3405,3405,0
20250331,180400,41720495,3405,3405,3405,3405,0
20250331,180300,41720495,3405,3405,3405,3405,207
20250331,180200,41720495,3405,3405,3405,3405,0
20250331,180100,41720495,3405,3405,3405,3405,0
20250331,180000,41720495,3405,3405,3405,3405,0
20250331,175900,41720495,3405,3405,3405,3405,0
20250331,175800,41720495,3405,3405,3405,3405,0
20250331,175700,41720495,3405,3405,3405,3405,0
20250331,175600,41720495,3405,3405,3405,3405,0
20250331,175500,41720495,3405,3405,3405,3405,0
20250331,175400,41720495,3405,3405,3405,3405,0
20250331,175300,41720495,3405,3405,3405,3405,0
20250331,175200,41720495,3405,3405,3405,3405,0
20250331,175100,41720495,3405,3405,3405,3405,0
20250331,175000,41720495,3405,3405,3405,3405,0
20250331,174900,41720495,3405,3405,3405,3405,0
20250331,174800,41720495,3405,3405,3405,3405,0
20250331,174700,41720495,3405,3405,3405,3405,0
20250331,174600,41720495,3405,3405,3405,3405,0
20250331,174500,41720495,3405,3405,3405,3405,0
20250331,174400,41720495,3405,3405,3405,3405,0
20250331,174300,41720495,3405,3405,3405,3405,0
20250331,174200,41720495,3405,3405,3405,3405,0
20250331,174100,41720495,3405,3405,3405,3405,0
20250331,174000,41720495,3405,3405,3405,3405,0
20250331,173900,41720495,3405,3405,3405,3405,0
20250331,173800,41720495,3405,3405,3405,3405,0
20250331,173700,41720495,3405,3405,3405,3405,0
20250331,173600,41720495,3405,3405,3405,3405,0
20250331,173500,41720495,3405,3405,3405,3405,0
20250331,173400,41720495,3405,3405,3405,3405,0
20250331,173300,41720495,3405,3405,3405,3405,207
20250331,173200,41720495,3405,3405,3405,3405,0
20250331,173100,41720495,3405,3405,3405,3405,0
20250331,173000,41720495,3405,3405,3405,3405,0
20250331,172900,41720495,3405,3405,3405,3405,0
20250331,172800,41720495,3405,3405,3405,3405,0
20250331,172700,41720495,3405,3405,3405,3405,0
20250331,172600,41720495,3405,3405,3405,3405,0
20250331,172500,41720495,3405,3405,3405,3405,0
20250331,172400,41720495,3405,3405,3405,3405,0
20250331,172300,41720495,3405,3405,3405,3405,0
20250331,172200,41720495,3405,3405,3405,3405,0
20250331,172100,41720495,3405,3405,3405,3405,0
20250331,172000,41720495,3405,3405,3405,3405,0
20250331,171900,41720495,3405,3405,3405,3405,0
20250331,171800,41720495,3405,3405,3405,3405,0
20250331,171700,41720495,3405,3405,3405,3405,0
20250331,171600,41720495,3405,3405,3405,3405,0
20250331,171500,41720495,3405,3405,3405,3405,0
20250331,171400,41720495,3405,3405,3405,3405,0
20250331,171300,41720495,3405,3405,3405,3405,0
20250331,171200,41720495,3405,3405,3405,3405,0
20250331,171100,41720495,3405,3405,3405,3405,0
20250331,171000,41720495,3405,3405,3405,3405,0
20250331,170900,41720495,3405,3405,3405,3405,0
20250331,170800,41720495,3405,3405,3405,3405,0
20250331,170700,41720495,3405,3405,3405,3405,0
20250331,170600,41720495,3405,3405,3405,3405,0
20250331,170500,41720495,3405,3405,3405,3405,0
20250331,170400,41720495,3405,3405,3405,3405,0
20250331,170300,41720495,3405,3405,3405,3405,207
20250331,170200,41720495,3405,3405,3405,3405,0
20250331,170100,41720495,3405,3405,3405,3405,0
20250331,170000,41720495,3405,3405,3405,3405,0
20250331,165900,41720495,3405,3405,3405,3405,0
20250331,165800,41720495,3405,3405,3405,3405,0
20250331,165700,41720495,3405,3405,3405,3405,0
20250331,165600,41720495,3405,3405,3405,3405,0
20250331,165500,41720495,3405,3405,3405,3405,0
20250331,165400,41720495,3405,3405,3405,3405,0
20250331,165300,41720495,3405,3405,3405,3405,0
20250331,165200,41720495,3405,3405,3405,3405,0
20250331,165100,41720495,3405,3405,3405,3405,0
20250331,165000,41720495,3405,3405,3405,3405,0
20250331,164900,41720495,3405,3405,3405,3405,0
20250331,164800,41720495,3405,3405,3405,3405,0
20250331,164700,41720495,3405,3405,3405,3405,0
20250331,164600,41720495,3405,3405,3405,3405,0
20250331,164500,41720495,3405,3405,3405,3405,0
20250331,164400,41720495,3405,3405,3405,3405,0
20250331,164300,41720495,3405,3405,3405,3405,0
20250331,164200,41720495,3405,3405,3405,3405,0
20250331,164100,41720495,3405,3405,3405,3405,0
20250331,164000,41720495,3405,3405,3405,3405,0
20250331,163900,41720495,3405,3405,3405,3405,0
20250331,163800,41720495,3405,3405,3405,3405,0
20250331,163700,41720495,3405,3405,3405,3405,0
20250331,163600,41720495,3405,3405,3405,3405,0
20250331,163500,41720495,3405,3405,3405,3405,0
20250331,163400,41720495,3405,3405,3405,3405,0
20250331,163300,41720495,3405,3405,3405,3405,207
20250331,163200,41720495,3405,3405,3405,3405,0
20250331,163100,41720495,3405,3405,3405,3405,0
20250331,163000,41720495,3405,3405,3405,3405,0
20250331,162900,41720495,3405,3405,3405,3405,0
20250331,162800,41720495,3405,3405,3405,3405,0
20250331,162700,41720495,3405,3405,3405,3405,0
20250331,162600,41720495,3405,3405,3405,3405,0
20250331,162500,41720495,3405,3405,3405,3405,0
20250331,162400,41720495,3405,3405,3405,3405,0
20250331,162300,41720495,3405,3405,3405,3405,0
20250331,162200,41720495,3405,3405,3405,3405,0
20250331,162100,41720495,3405,3405,3405,3405,0
20250331,162000,41720495,3405,3405,3405,3405,0
20250331,161900,41720495,3405,3405,3405,3405,0
20250331,161800,41720495,3405,3405,3405,3405,0
20250331,161700,41720495,3405,3405,3405,3405,0
20250331,161600,41720495,3405,3405,3405,3405,0
20250331,161500,41720495,3405,3405,3405,3405,0
20250331,161400,41720495,3405,3405,3405,3405,0
20250331,161300,41720495,3405,3405,3405,3405,0
20250331,161200,41720495,3405,3405,3405,3405,0
20250331,161100,41720495,3405,3405,3405,3405,0
20250331,161000,41720495,3405,3405,3405,3405,0
20250331,160900,41720495,3405,3405,3405,3405,0
20250331,160800,41720495,3405,3405,3405,3405,0
20250331,160700,41720495,3405,3405,3405,3405,0
20250331,160600,41720495,3405,3405,3405,3405,0
20250331,160500,41720495,3405,3405,3405,3405,0
20250331,160400,41720495,3405,3405,3405,3405,0
20250331,160300,41720495,3405,3405,3405,3405,207
20250331,160200,41720495,3405,3405,3405,3405,0
20250331,160100,41720495,3405,3405,3405,3405,0
20250331,160000,41720495,3405,3405,3405,3405,0
20250331,155900,41720495,3405,3405,3405,3405,0
20250331,155800,41720495,3405,3405,3405,3405,0
20250331,155700,41720495,3405,3405,3405,3405,0
20250331,155600,41720495,3405,3405,3405,3405,0
20250331,155500,41720495,3405,3405,3405,3405,0
20250331,155400,41720495,3405,3405,3405,3405,0
20250331,155300,41720495,3405,3405,3405,3405,0
20250331,155200,41720495,3405,3405,3405,3405,0
20250331,155100,41720495,3405,3405,3405,3405,0
20250331,155000,41720495,3405,3405,3405,3405,0
20250331,154900,41720495,3405,3405,3405,3405,0
20250331,154800,41720495,3405,3405,3405,3405,0
20250331,154700,41720495,3405,3405,3405,3405,0
20250331,154600,41720495,3405,3405,3405,3405,0
20250331,154500,41720495,3405,3405,3405,3405,0
20250331,154400,41720495,3405,3405,3405,3405,0
20250331,154300,41720495,3405,3405,3405,3405,0
20250331,154200,41720495,3405,3405,3405,3405,0
20250331,154100,41720495,3405,3405,3405,3405,0
20250331,154000,41720495,3405,3405,3405,3405,0
20250331,153900,41720495,3405,3405,3405,3405,0
20250331,153800,41720495,3405,3405,3405,3405,0
20250331,153700,41720495,3405,3405,3405,3405,0
20250331,153600,41720495,3405,3405,3405,3405,0
20250331,153500,41720495,3405,3405,3405,3405,0
20250331,153400,41720495,3405,3405,3405,3405,0
20250331,153300,41720495,3405,3405,3405,3405,207
20250331,153200,41720495,3405,3405,3405,3405,0
20250331,153100,41720495,3405,3405,3405,3405,0
20250331,153000,41720495,3405,3405,3405,3405,207
20250331,152900,41015660,3405,3405,3405,3405,0
20250331,152800,41015660,3405,3405,3405,3405,0
20250331,152700,41015660,3405,3405,3405,3405,0
20250331,152600,41015660,3405,3405,3405,3405,0
20250331,152500,41015660,3405,3405,3405,3405,0
20250331,152400,41015660,3405,3405,3405,3405,0
20250331,152300,41015660,3405,3405,3405,3405,0
20250331,152200,41015660,3405,3405,3405,3405,0
20250331,152100,41015660,3405,3405,3405,3405,0
20250331,152000,41015660,3405,3405,3405,3405,0
20250331,151900,41015660,3405,3390,3405,3390,6
20250331,151800,40995300,3385,3385,3385,3385,0
20250331,151700,40995300,3385,3385,3385,3385,0
20250331,151600,40995300,3385,3385,3385,3385,0
20250331,151500,40995300,3385,3385,3385,3385,683
20250331,151400,38683345,3385,3385,3385,3385,0
20250331,151300,38683345,3385,3400,3400,3385,1717
20250331,151200,32862805,3390,3390,3390,3390,0
20250331,151100,32862805,3390,3390,3390,3390,0
20250331,151000,32862805,3390,3390,3390,3390,0
20250331,150900,32862805,3390,3390,3390,3390,0
20250331,150800,32862805,3390,3390,3390,3390,5
20250331,150700,32845855,3390,3390,3390,3390,0
20250331,150600,32845855,3390,3390,3390,3390,0
20250331,150500,32845855,3390,3390,3390,3390,0
20250331,150400,32845855,3390,3390,3390,3390,23
20250331,150300,32767885,3390,3390,3390,3390,0
20250331,150200,32767885,3390,3390,3390,3390,0
20250331,150100,32767885,3390,3390,3390,3390,40
20250331,150000,32632285,3390,3390,3390,3390,0
20250331,145900,32632285,3390,3390,3390,3390,10
20250331,145800,32598385,3390,3390,3390,3390,0
20250331,145700,32598385,3390,3390,3390,3390,0
20250331,145600,32598385,3390,3390,3390,3390,0
20250331,145500,32598385,3390,3392,3392,3390,48
20250331,145400,32435649,3395,3395,3395,3395,0
20250331,145300,32435649,3395,3395,3395,3395,0
20250331,145200,32435649,3395,3395,3395,3395,0
20250331,145100,32435649,3395,3395,3395,3395,0
20250331,145000,32435649,3395,3395,3395,3395,0
20250331,144900,32435649,3395,3395,3395,3395,0
20250331,144800,32435649,3395,3395,3395,3395,0
20250331,144700,32435649,3395,3390,3395,3390,4
20250331,144600,32422079,3400,3400,3400,3400,0
20250331,144500,32422079,3400,3400,3400,3400,0
20250331,144400,32422079,3400,3400,3400,3400,0
20250331,144300,32422079,3400,3400,3400,3400,0
20250331,144200,32422079,3400,3400,3400,3400,0
20250331,144100,32422079,3400,3400,3400,3400,0
20250331,144000,32422079,3400,3400,3400,3400,0
20250331,143900,32422079,3400,3400,3400,3400,0
20250331,143800,32422079,3400,3400,3400,3400,0
20250331,143700,32422079,3400,3400,3400,3400,0
20250331,143600,32422079,3400,3400,3400,3400,0
20250331,143500,32422079,3400,3400,3400,3400,0
20250331,143400,32422079,3400,3400,3400,3400,0
20250331,143300,32422079,3400,3400,3400,3400,0
20250331,143200,32422079,3400,3400,3400,3400,0
20250331,143100,32422079,3400,3400,3400,3400,30
20250331,143000,32320079,3390,3390,3390,3390,0
20250331,142900,32320079,3390,3390,3390,3390,0
20250331,142800,32320079,3390,3390,3390,3390,0
20250331,142700,32320079,3390,3390,3390,3390,0
20250331,142600,32320079,3390,3390,3390,3390,0
20250331,142500,32320079,3390,3390,3390,3390,0
20250331,142400,32320079,3390,3390,3390,3390,0
20250331,142300,32320079,3390,3390,3390,3390,0
20250331,142200,32320079,3390,3390,3390,3390,0
20250331,142100,32320079,3390,3390,3390,3390,16
20250331,142000,32265839,3400,3400,3400,3400,0
20250331,141900,32265839,3400,3400,3400,3400,0
20250331,141800,32265839,3400,3400,3400,3400,0
20250331,141700,32265839,3400,3400,3400,3400,0
20250331,141600,32265839,3400,3400,3400,3400,0
20250331,141500,32265839,3400,3395,3400,3395,360
20250331,141400,31041974,3395,3395,3395,3395,0
20250331,141300,31041974,3395,3395,3395,3395,54
20250331,141200,30858644,3405,3405,3405,3405,0
20250331,141100,30858644,3405,3405,3405,3405,0
20250331,141000,30858644,3405,3400,3405,3400,320
20250331,140900,29769349,3395,3400,3405,3395,164
20250331,140800,29211279,3400,3400,3400,3400,0
20250331,140700,29211279,3400,3400,3400,3400,0
20250331,140600,29211279,3400,3400,3400,3400,0
20250331,140500,29211279,3400,3400,3400,3400,0
20250331,140400,29211279,3400,3400,3400,3400,0
20250331,140300,29211279,3400,3400,3400,3400,0
20250331,140200,29211279,3400,3400,3400,3400,0
20250331,140100,29211279,3400,3400,3400,3400,0
20250331,140000,29211279,3400,3400,3400,3400,4
20250331,135900,29197679,3400,3400,3400,3400,0
20250331,135800,29197679,3400,3400,3400,3400,0
20250331,135700,29197679,3400,3400,3400,3400,0
20250331,135600,29197679,3400,3400,3400,3400,0
20250331,135500,29197679,3400,3400,3400,3400,0
20250331,135400,29197679,3400,3400,3400,3400,0
20250331,135300,29197679,3400,3400,3400,3400,0
20250331,135200,29197679,3400,3400,3400,3400,0
20250331,135100,29197679,3400,3400,3400,3400,0
20250331,135000,29197679,3400,3400,3400,3400,3
20250331,134900,29187479,3395,3395,3395,3395,0
20250331,134800,29187479,3395,3395,3395,3395,0
20250331,134700,29187479,3395,3395,3395,3395,0
20250331,134600,29187479,3395,3395,3395,3395,0
20250331,134500,29187479,3395,3395,3395,3395,0
20250331,134400,29187479,3395,3395,3395,3395,0
20250331,134300,29187479,3395,3395,3395,3395,530
20250331,134200,27388129,3390,3390,3390,3390,12
20250331,134100,27347449,3390,3395,3395,3385,1651
20250331,134000,21757264,3400,3400,3400,3400,0
20250331,133900,21757264,3400,3400,3400,3400,0
20250331,133800,21757264,3400,3400,3400,3400,0
20250331,133700,21757264,3400,3400,3400,3400,0
20250331,133600,21757264,3400,3400,3400,3400,0
20250331,133500,21757264,3400,3400,3400,3400,0
20250331,133400,21757264,3400,3400,3400,3400,0
20250331,133300,21757264,3400,3400,3400,3400,0
20250331,133200,21757264,3400,3400,3400,3400,1
20250331,133100,21753864,3405,3405,3405,3405,0
20250331,133000,21753864,3405,3405,3405,3405,0
20250331,132900,21753864,3405,3405,3405,3405,0
20250331,132800,21753864,3405,3405,3405,3405,0
20250331,132700,21753864,3405,3405,3405,3405,0
20250331,132600,21753864,3405,3405,3405,3405,0
20250331,132500,21753864,3405,3405,3405,3405,0
20250331,132400,21753864,3405,3405,3405,3405,1
20250331,132300,21750459,3395,3395,3395,3395,0
20250331,132200,21750459,3395,3395,3395,3395,0
20250331,132100,21750459,3395,3395,3395,3395,0
20250331,132000,21750459,3395,3395,3395,3395,20
20250331,131900,21682559,3405,3405,3405,3405,0
20250331,131800,21682559,3405,3405,3405,3405,0
20250331,131700,21682559,3405,3405,3405,3405,0
20250331,131600,21682559,3405,3405,3405,3405,0
20250331,131500,21682559,3405,3405,3405,3405,0
20250331,131400,21682559,3405,3405,3405,3405,0
20250331,131300,21682559,3405,3405,3405,3405,0
20250331,131200,21682559,3405,3400,3405,3400,2
20250331,131100,21675754,3400,3400,3400,3400,0
20250331,131000,21675754,3400,3400,3400,3400,0
20250331,130900,21675754,3400,3400,3400,3400,0
20250331,130800,21675754,3400,3400,3400,3400,0
20250331,130700,21675754,3400,3400,3400,3400,0
20250331,130600,21675754,3400,3400,3400,3400,0
20250331,130500,21675754,3400,3400,3400,3400,0
20250331,130400,21675754,3400,3400,3400,3400,0
20250331,130300,21675754,3400,3400,3400,3400,0
20250331,130200,21675754,3400,3400,3400,3400,0
20250331,130100,21675754,3400,3400,3400,3400,0
20250331,130000,21675754,3400,3400,3400,3400,1
20250331,125900,21672354,3400,3400,3400,3400,0
20250331,125800,21672354,3400,3400,3400,3400,0
20250331,125700,21672354,3400,3400,3400,3400,1
20250331,125600,21668954,3405,3405,3405,3405,0
20250331,125500,21668954,3405,3400,3405,3395,2501
20250331,125400,13172099,3400,3400,3400,3400,0
20250331,125300,13172099,3400,3400,3400,3400,3
20250331,125200,13161899,3405,3405,3405,3405,1
20250331,125100,13158494,3405,3405,3405,3405,0
20250331,125000,13158494,3405,3405,3405,3405,1
20250331,124900,13155089,3405,3405,3405,3405,0
20250331,124800,13155089,3405,3405,3405,3405,0
20250331,124700,13155089,3405,3405,3405,3405,0
20250331,124600,13155089,3405,3405,3405,3405,0
20250331,124500,13155089,3405,3405,3405,3405,1
20250331,124400,13151684,3405,3405,3405,3405,0
20250331,124300,13151684,3405,3405,3405,3405,1
20250331,124200,13148279,3405,3405,3405,3405,0
20250331,124100,13148279,3405,3405,3405,3405,0
20250331,124000,13148279,3405,3405,3405,3405,0
20250331,123900,13148279,3405,3405,3405,3405,0
20250331,123800,13148279,3405,3405,3405,3405,1
20250331,123700,13144874,3405,3405,3405,3405,0
20250331,123600,13144874,3405,3405,3405,3405,0
20250331,123500,13144874,3405,3405,3405,3405,1
20250331,123400,13141469,3405,3405,3405,3405,0
20250331,123300,13141469,3405,3405,3405,3405,0
20250331,123200,13141469,3405,3405,3405,3405,0
20250331,123100,13141469,3405,3405,3405,3405,3
20250331,123000,13131254,3405,3405,3405,3405,1
20250331,122900,13127849,3405,3405,3405,3405,0
20250331,122800,13127849,3405,3405,3405,3405,0
20250331,122700,13127849,3405,3405,3405,3405,0
20250331,122600,13127849,3405,3405,3405,3405,1
20250331,122500,13124444,3405,3405,3405,3405,4
20250331,122400,13110824,3405,3405,3405,3405,0
20250331,122300,13110824,3405,3405,3405,3405,1
20250331,122200,13107419,3400,3400,3400,3400,0
20250331,122100,13107419,3400,3400,3400,3400,0
20250331,122000,13107419,3400,3400,3400,3400,0
20250331,121900,13107419,3400,3400,3400,3400,1
20250331,121800,13104019,3405,3405,3405,3405,1
20250331,121700,13100614,3405,3405,3405,3405,0
20250331,121600,13100614,3405,3405,3405,3405,1
20250331,121500,13097209,3405,3405,3405,3405,3
20250331,121400,13086994,3405,3405,3405,3405,0
20250331,121300,13086994,3405,3405,3405,3405,0
20250331,121200,13086994,3405,3405,3405,3405,0
20250331,121100,13086994,3405,3405,3405,3405,1
20250331,121000,13083589,3405,3405,3405,3405,100
20250331,120900,12743089,3405,3405,3405,3405,2
20250331,120800,12736279,3405,3405,3405,3405,48
20250331,120700,12572839,3400,3400,3400,3400,0
20250331,120600,12572839,3400,3400,3400,3400,1
20250331,120500,12569439,3400,3400,3400,3400,2
20250331,120400,12562639,3405,3405,3405,3405,1
20250331,120300,12559234,3400,3400,3400,3400,17
20250331,120200,12501434,3400,3400,3400,3400,0
20250331,120100,12501434,3400,3400,3400,3400,0
20250331,120000,12501434,3400,3400,3400,3400,1
20250331,115900,12498034,3400,3400,3400,3400,1
20250331,115800,12494634,3400,3400,3400,3400,0
20250331,115700,12494634,3400,3400,3400,3400,0
20250331,115600,12494634,3400,3400,3400,3400,10
20250331,115500,12460634,3400,3400,3400,3400,1
20250331,115400,12457234,3400,3400,3400,3400,0
20250331,115300,12457234,3400,3400,3400,3400,0
20250331,115200,12457234,3400,3400,3400,3400,1
20250331,115100,12453834,3400,3400,3400,3400,0
20250331,115000,12453834,3400,3400,3400,3400,0
20250331,114900,12453834,3400,3400,3400,3400,1
20250331,114800,12450434,3400,3400,3400,3400,0
20250331,114700,12450434,3400,3400,3400,3400,0
20250331,114600,12450434,3400,3400,3400,3400,0
20250331,114500,12450434,3400,3400,3400,3400,0
20250331,114400,12450434,3400,3400,3400,3400,1
20250331,114300,12447034,3400,3400,3400,3400,0
20250331,114200,12447034,3400,3400,3400,3400,12
20250331,114100,12406234,3400,3400,3400,3400,0
20250331,114000,12406234,3400,3400,3400,3400,0
20250331,113900,12406234,3400,3400,3400,3400,15
20250331,113800,12355234,3400,3400,3400,3400,0
20250331,113700,12355234,3400,3400,3400,3400,2
20250331,113600,12348434,3400,3400,3400,3400,0
20250331,113500,12348434,3400,3400,3400,3400,88
20250331,113400,12049234,3400,3400,3400,3400,0
20250331,113300,12049234,3400,3400,3400,3400,0
20250331,113200,12049234,3400,3400,3400,3400,1
20250331,113100,12045834,3400,3400,3400,3400,0
20250331,113000,12045834,3400,3400,3400,3400,1
20250331,112900,12042434,3400,3400,3400,3400,0
20250331,112800,12042434,3400,3400,3400,3400,0
20250331,112700,12042434,3400,3400,3400,3400,0
20250331,112600,12042434,3400,3400,3400,3400,0
20250331,112500,12042434,3400,3400,3400,3400,1
20250331,112400,12039034,3400,3400,3400,3400,2
20250331,112300,12032234,3400,3400,3400,3400,1
20250331,112200,12028834,3400,3400,3400,3400,0
20250331,112100,12028834,3400,3400,3400,3400,2
20250331,112000,12022034,3400,3400,3400,3400,1
20250331,111900,12018634,3400,3400,3400,3400,0
20250331,111800,12018634,3400,3400,3400,3400,1
20250331,111700,12015234,3400,3400,3400,3400,0
20250331,111600,12015234,3400,3400,3400,3400,13
20250331,111500,11971034,3400,3400,3400,3400,1
20250331,111400,11967634,3400,3400,3400,3400,0
20250331,111300,11967634,3400,3400,3400,3400,0
20250331,111200,11967634,3400,3400,3400,3400,0
20250331,111100,11967634,3400,3400,3400,3400,0
20250331,111000,11967634,3400,3400,3400,3400,1
20250331,110900,11964234,3400,3400,3400,3400,0
20250331,110800,11964234,3400,3400,3400,3400,2
20250331,110700,11957434,3400,3400,3400,3400,1
20250331,110600,11954034,3400,3400,3400,3400,1
20250331,110500,11950634,3400,3400,3400,3400,0
20250331,110400,11950634,3400,3400,3400,3400,0
20250331,110300,11950634,3400,3400,3400,3400,1
20250331,110200,11947234,3400,3400,3400,3400,0
20250331,110100,11947234,3400,3400,3400,3400,0
20250331,110000,11947234,3400,3400,3400,3400,1002
20250331,105900,8540434,3400,3400,3400,3400,27
20250331,105800,8448634,3400,3400,3400,3400,1
20250331,105700,8445234,3400,3400,3400,3400,11
20250331,105600,8407834,3400,3400,3400,3400,1
20250331,105500,8404434,3395,3395,3395,3395,117
20250331,105400,8007219,3400,3400,3400,3400,0
20250331,105300,8007219,3400,3400,3400,3400,143
20250331,105200,7521019,3405,3405,3405,3405,2
20250331,105100,7514209,3405,3405,3405,3405,1
20250331,105000,7510804,3405,3405,3405,3405,0
20250331,104900,7510804,3405,3405,3405,3405,1
20250331,104800,7507399,3405,3405,3405,3405,0
20250331,104700,7507399,3405,3405,3405,3405,0
20250331,104600,7507399,3405,3405,3405,3405,0
20250331,104500,7507399,3405,3405,3405,3405,0
20250331,104400,7507399,3405,3405,3405,3405,1
20250331,104300,7503994,3405,3405,3405,3405,0
20250331,104200,7503994,3405,3405,3405,3405,0
20250331,104100,7503994,3405,3405,3405,3405,0
20250331,104000,7503994,3405,3405,3405,3405,0
20250331,103900,7503994,3405,3405,3405,3405,1
20250331,103800,7500589,3405,3405,3405,3405,0
20250331,103700,7500589,3405,3405,3405,3405,0
20250331,103600,7500589,3405,3405,3405,3405,1
20250331,103500,7497184,3405,3405,3405,3405,1
20250331,103400,7493779,3405,3405,3405,3405,0
20250331,103300,7493779,3405,3405,3405,3405,0
20250331,103200,7493779,3405,3405,3405,3405,1
20250331,103100,7490374,3405,3405,3405,3405,0
20250331,103000,7490374,3405,3405,3405,3405,0
20250331,102900,7490374,3405,3405,3405,3405,1
20250331,102800,7486969,3400,3400,3400,3400,0
20250331,102700,7486969,3400,3400,3400,3400,19
20250331,102600,7422369,3400,3402,3402,3400,21
20250331,102500,7350945,3405,3405,3405,3405,6
20250331,102400,7330515,3405,3405,3405,3405,4
20250331,102300,7316895,3405,3405,3405,3405,0
20250331,102200,7316895,3405,3405,3405,3405,51
20250331,102100,7143240,3405,3405,3405,3405,0
20250331,102000,7143240,3405,3405,3405,3405,0
20250331,101900,7143240,3405,3405,3405,3405,0
20250331,101800,7143240,3405,3405,3405,3405,2
20250331,101700,7136430,3405,3405,3405,3405,1
20250331,101600,7133025,3405,3405,3405,3405,0
20250331,101500,7133025,3405,3405,3405,3405,1
20250331,101400,7129620,3405,3405,3405,3405,0
20250331,101300,7129620,3405,3405,3405,3405,1
20250331,101200,7126215,3405,3405,3405,3405,1
20250331,101100,7122810,3405,3405,3405,3405,0
20250331,101000,7122810,3405,3405,3405,3405,1
20250331,100900,7119405,3405,3405,3405,3405,0
20250331,100800,7119405,3405,3405,3405,3405,0
20250331,100700,7119405,3405,3405,3405,3405,0
20250331,100600,7119405,3405,3405,3405,3405,23
20250331,100500,7041090,3405,3405,3405,3405,1
20250331,100400,7037685,3405,3405,3405,3405,0
20250331,100300,7037685,3405,3405,3405,3405,1
20250331,100200,7034280,3405,3405,3405,3405,1
20250331,100100,7030875,3405,3405,3405,3405,0
20250331,100000,7030875,3405,3405,3405,3405,0
20250331,095900,7030875,3405,3405,3405,3405,1
20250331,095800,7027470,3405,3405,3405,3405,31
20250331,095700,6921915,3405,3405,3405,3405,20
20250331,095600,6853815,3405,3405,3405,3405,0
20250331,095500,6853815,3405,3405,3405,3405,1
20250331,095400,6850410,3405,3405,3405,3405,0
20250331,095300,6850410,3405,3405,3405,3405,12
20250331,095200,6809550,3405,3405,3405,3405,0
20250331,095100,6809550,3405,3405,3405,3405,0
20250331,095000,6809550,3405,3405,3405,3402,114
20250331,094900,6421419,3405,3405,3405,3405,0
20250331,094800,6421419,3405,3405,3405,3405,0
20250331,094700,6421419,3405,3405,3405,3405,0
20250331,094600,6421419,3405,3405,3405,3405,1
20250331,094500,6418014,3405,3405,3405,3405,0
20250331,094400,6418014,3405,3405,3405,3405,0
20250331,094300,6418014,3405,3402,3405,3402,6
20250331,094200,6397593,3405,3405,3405,3405,4
20250331,094100,6383973,3405,3405,3405,3405,2
20250331,094000,6377163,3405,3405,3405,3405,1
20250331,093900,6373758,3402,3405,3405,3402,13
20250331,093800,6329502,3405,3405,3405,3405,3
20250331,093700,6319287,3402,3402,3402,3402,1
20250331,093600,6315885,3405,3405,3405,3405,1
20250331,093500,6312480,3405,3405,3405,3405,0
20250331,093400,6312480,3405,3405,3405,3405,1
20250331,093300,6309075,3405,3405,3405,3405,0
20250331,093200,6309075,3405,3405,3405,3405,0
20250331,093100,6309075,3405,3405,3405,3405,6
20250331,093000,6288645,3405,3405,3405,3405,2
20250331,092900,6281835,3405,3400,3405,3400,53
20250331,092800,6101630,3395,3400,3400,3395,5
20250331,092700,6084635,3400,3400,3400,3400,0
20250331,092600,6084635,3400,3400,3400,3400,0
20250331,092500,6084635,3400,3400,3400,3400,0
20250331,092400,6084635,3400,3400,3400,3400,1
20250331,092300,6081235,3395,3400,3400,3395,438
20250331,092200,4592195,3405,3405,3405,3405,0
20250331,092100,4592195,3405,3405,3405,3405,0
20250331,092000,4592195,3405,3405,3405,3405,10
20250331,091900,4558145,3405,3405,3405,3405,1
20250331,091800,4554740,3405,3405,3405,3405,0
20250331,091700,4554740,3405,3405,3405,3405,0
20250331,091600,4554740,3405,3405,3405,3405,17
20250331,091500,4496855,3405,3405,3405,3405,1
20250331,091400,4493450,3405,3405,3405,3405,7
20250331,091300,4469615,3400,3405,3405,3400,247
20250331,091200,3629790,3405,3405,3405,3405,1
20250331,091100,3626385,3405,3405,3405,3405,0
20250331,091000,3626385,3405,3405,3405,3405,0
20250331,090900,3626385,3405,3405,3405,3405,22
20250331,090800,3551475,3405,3405,3405,3405,0
20250331,090700,3551475,3405,3415,3415,3405,126
20250331,090600,3122375,3405,3410,3410,3405,130
20250331,090500,2679165,3415,3415,3415,3415,1
20250331,090400,2675750,3415,3415,3415,3415,3
20250331,090300,2665505,3420,3425,3425,3420,124
20250331,090200,2240815,3460,3460,3460,3460,0
20250331,090100,2240815,3460,3455,3460,3455,58
20250331,090000,2040270,3455,3465,3465,3420,593