KissMeData/225530/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203400,61176785,4080,4080,4080,4080,1432
20250331,203300,61176785,4080,4080,4080,4080,0
20250331,203200,61176785,4080,4080,4080,4080,0
20250331,203100,61176785,4080,4080,4080,4080,0
20250331,203000,61176785,4080,4080,4080,4080,0
20250331,202900,61176785,4080,4080,4080,4080,0
20250331,202800,61176785,4080,4080,4080,4080,0
20250331,202700,61176785,4080,4080,4080,4080,0
20250331,202600,61176785,4080,4080,4080,4080,0
20250331,202500,61176785,4080,4080,4080,4080,0
20250331,202400,61176785,4080,4080,4080,4080,0
20250331,202300,61176785,4080,4080,4080,4080,0
20250331,202200,61176785,4080,4080,4080,4080,0
20250331,202100,61176785,4080,4080,4080,4080,0
20250331,202000,61176785,4080,4080,4080,4080,0
20250331,201900,61176785,4080,4080,4080,4080,0
20250331,201800,61176785,4080,4080,4080,4080,0
20250331,201700,61176785,4080,4080,4080,4080,0
20250331,201600,61176785,4080,4080,4080,4080,0
20250331,201500,61176785,4080,4080,4080,4080,0
20250331,201400,61176785,4080,4080,4080,4080,0
20250331,201300,61176785,4080,4080,4080,4080,0
20250331,201200,61176785,4080,4080,4080,4080,0
20250331,201100,61176785,4080,4080,4080,4080,0
20250331,201000,61176785,4080,4080,4080,4080,0
20250331,200900,61176785,4080,4080,4080,4080,0
20250331,200800,61176785,4080,4080,4080,4080,0
20250331,200700,61176785,4080,4080,4080,4080,0
20250331,200600,61176785,4080,4080,4080,4080,0
20250331,200500,61176785,4080,4080,4080,4080,0
20250331,200400,61176785,4080,4080,4080,4080,1432
20250331,200300,61176785,4080,4080,4080,4080,0
20250331,200200,61176785,4080,4080,4080,4080,0
20250331,200100,61176785,4080,4080,4080,4080,0
20250331,200000,61176785,4080,4080,4080,4080,0
20250331,195900,61176785,4080,4080,4080,4080,0
20250331,195800,61176785,4080,4080,4080,4080,0
20250331,195700,61176785,4080,4080,4080,4080,0
20250331,195600,61176785,4080,4080,4080,4080,0
20250331,195500,61176785,4080,4080,4080,4080,0
20250331,195400,61176785,4080,4080,4080,4080,0
20250331,195300,61176785,4080,4080,4080,4080,0
20250331,195200,61176785,4080,4080,4080,4080,0
20250331,195100,61176785,4080,4080,4080,4080,0
20250331,195000,61176785,4080,4080,4080,4080,0
20250331,194900,61176785,4080,4080,4080,4080,0
20250331,194800,61176785,4080,4080,4080,4080,0
20250331,194700,61176785,4080,4080,4080,4080,0
20250331,194600,61176785,4080,4080,4080,4080,0
20250331,194500,61176785,4080,4080,4080,4080,0
20250331,194400,61176785,4080,4080,4080,4080,0
20250331,194300,61176785,4080,4080,4080,4080,0
20250331,194200,61176785,4080,4080,4080,4080,0
20250331,194100,61176785,4080,4080,4080,4080,0
20250331,194000,61176785,4080,4080,4080,4080,0
20250331,193900,61176785,4080,4080,4080,4080,0
20250331,193800,61176785,4080,4080,4080,4080,0
20250331,193700,61176785,4080,4080,4080,4080,0
20250331,193600,61176785,4080,4080,4080,4080,0
20250331,193500,61176785,4080,4080,4080,4080,0
20250331,193400,61176785,4080,4080,4080,4080,1432
20250331,193300,61176785,4080,4080,4080,4080,0
20250331,193200,61176785,4080,4080,4080,4080,0
20250331,193100,61176785,4080,4080,4080,4080,0
20250331,193000,61176785,4080,4080,4080,4080,0
20250331,192900,61176785,4080,4080,4080,4080,0
20250331,192800,61176785,4080,4080,4080,4080,0
20250331,192700,61176785,4080,4080,4080,4080,0
20250331,192600,61176785,4080,4080,4080,4080,0
20250331,192500,61176785,4080,4080,4080,4080,0
20250331,192400,61176785,4080,4080,4080,4080,0
20250331,192300,61176785,4080,4080,4080,4080,0
20250331,192200,61176785,4080,4080,4080,4080,0
20250331,192100,61176785,4080,4080,4080,4080,0
20250331,192000,61176785,4080,4080,4080,4080,0
20250331,191900,61176785,4080,4080,4080,4080,0
20250331,191800,61176785,4080,4080,4080,4080,0
20250331,191700,61176785,4080,4080,4080,4080,0
20250331,191600,61176785,4080,4080,4080,4080,0
20250331,191500,61176785,4080,4080,4080,4080,0
20250331,191400,61176785,4080,4080,4080,4080,0
20250331,191300,61176785,4080,4080,4080,4080,0
20250331,191200,61176785,4080,4080,4080,4080,0
20250331,191100,61176785,4080,4080,4080,4080,0
20250331,191000,61176785,4080,4080,4080,4080,0
20250331,190900,61176785,4080,4080,4080,4080,0
20250331,190800,61176785,4080,4080,4080,4080,0
20250331,190700,61176785,4080,4080,4080,4080,0
20250331,190600,61176785,4080,4080,4080,4080,0
20250331,190500,61176785,4080,4080,4080,4080,0
20250331,190400,61176785,4080,4080,4080,4080,1432
20250331,190300,61176785,4080,4080,4080,4080,0
20250331,190200,61176785,4080,4080,4080,4080,0
20250331,190100,61176785,4080,4080,4080,4080,0
20250331,190000,61176785,4080,4080,4080,4080,0
20250331,185900,61176785,4080,4080,4080,4080,0
20250331,185800,61176785,4080,4080,4080,4080,0
20250331,185700,61176785,4080,4080,4080,4080,0
20250331,185600,61176785,4080,4080,4080,4080,0
20250331,185500,61176785,4080,4080,4080,4080,0
20250331,185400,61176785,4080,4080,4080,4080,0
20250331,185300,61176785,4080,4080,4080,4080,0
20250331,185200,61176785,4080,4080,4080,4080,0
20250331,185100,61176785,4080,4080,4080,4080,0
20250331,185000,61176785,4080,4080,4080,4080,0
20250331,184900,61176785,4080,4080,4080,4080,0
20250331,184800,61176785,4080,4080,4080,4080,0
20250331,184700,61176785,4080,4080,4080,4080,0
20250331,184600,61176785,4080,4080,4080,4080,0
20250331,184500,61176785,4080,4080,4080,4080,0
20250331,184400,61176785,4080,4080,4080,4080,0
20250331,184300,61176785,4080,4080,4080,4080,0
20250331,184200,61176785,4080,4080,4080,4080,0
20250331,184100,61176785,4080,4080,4080,4080,0
20250331,184000,61176785,4080,4080,4080,4080,0
20250331,183900,61176785,4080,4080,4080,4080,0
20250331,183800,61176785,4080,4080,4080,4080,0
20250331,183700,61176785,4080,4080,4080,4080,0
20250331,183600,61176785,4080,4080,4080,4080,0
20250331,183500,61176785,4080,4080,4080,4080,0
20250331,183400,61176785,4080,4080,4080,4080,1432
20250331,183300,61176785,4080,4080,4080,4080,0
20250331,183200,61176785,4080,4080,4080,4080,0
20250331,183100,61176785,4080,4080,4080,4080,0
20250331,183000,61176785,4080,4080,4080,4080,0
20250331,182900,61176785,4080,4080,4080,4080,0
20250331,182800,61176785,4080,4080,4080,4080,0
20250331,182700,61176785,4080,4080,4080,4080,0
20250331,182600,61176785,4080,4080,4080,4080,0
20250331,182500,61176785,4080,4080,4080,4080,0
20250331,182400,61176785,4080,4080,4080,4080,0
20250331,182300,61176785,4080,4080,4080,4080,0
20250331,182200,61176785,4080,4080,4080,4080,0
20250331,182100,61176785,4080,4080,4080,4080,0
20250331,182000,61176785,4080,4080,4080,4080,0
20250331,181900,61176785,4080,4080,4080,4080,0
20250331,181800,61176785,4080,4080,4080,4080,0
20250331,181700,61176785,4080,4080,4080,4080,0
20250331,181600,61176785,4080,4080,4080,4080,0
20250331,181500,61176785,4080,4080,4080,4080,0
20250331,181400,61176785,4080,4080,4080,4080,0
20250331,181300,61176785,4080,4080,4080,4080,0
20250331,181200,61176785,4080,4080,4080,4080,0
20250331,181100,61176785,4080,4080,4080,4080,0
20250331,181000,61176785,4080,4080,4080,4080,0
20250331,180900,61176785,4080,4080,4080,4080,0
20250331,180800,61176785,4080,4080,4080,4080,0
20250331,180700,61176785,4080,4080,4080,4080,0
20250331,180600,61176785,4080,4080,4080,4080,0
20250331,180500,61176785,4080,4080,4080,4080,0
20250331,180400,61176785,4080,4080,4080,4080,1432
20250331,180300,61176785,4080,4080,4080,4080,0
20250331,180200,61176785,4080,4080,4080,4080,0
20250331,180100,61176785,4080,4080,4080,4080,0
20250331,180000,61176785,4080,4080,4080,4080,0
20250331,175900,61176785,4080,4080,4080,4080,0
20250331,175800,61176785,4080,4080,4080,4080,0
20250331,175700,61176785,4080,4080,4080,4080,0
20250331,175600,61176785,4080,4080,4080,4080,0
20250331,175500,61176785,4080,4080,4080,4080,0
20250331,175400,61176785,4080,4080,4080,4080,0
20250331,175300,61176785,4080,4080,4080,4080,0
20250331,175200,61176785,4080,4080,4080,4080,0
20250331,175100,61176785,4080,4080,4080,4080,0
20250331,175000,61176785,4080,4080,4080,4080,0
20250331,174900,61176785,4080,4080,4080,4080,0
20250331,174800,61176785,4080,4080,4080,4080,0
20250331,174700,61176785,4080,4080,4080,4080,0
20250331,174600,61176785,4080,4080,4080,4080,0
20250331,174500,61176785,4080,4080,4080,4080,0
20250331,174400,61176785,4080,4080,4080,4080,0
20250331,174300,61176785,4080,4080,4080,4080,0
20250331,174200,61176785,4080,4080,4080,4080,0
20250331,174100,61176785,4080,4080,4080,4080,0
20250331,174000,61176785,4080,4080,4080,4080,0
20250331,173900,61176785,4080,4080,4080,4080,0
20250331,173800,61176785,4080,4080,4080,4080,0
20250331,173700,61176785,4080,4080,4080,4080,0
20250331,173600,61176785,4080,4080,4080,4080,0
20250331,173500,61176785,4080,4080,4080,4080,0
20250331,173400,61176785,4080,4080,4080,4080,1432
20250331,173300,61176785,4080,4080,4080,4080,0
20250331,173200,61176785,4080,4080,4080,4080,0
20250331,173100,61176785,4080,4080,4080,4080,0
20250331,173000,61176785,4080,4080,4080,4080,0
20250331,172900,61176785,4080,4080,4080,4080,0
20250331,172800,61176785,4080,4080,4080,4080,0
20250331,172700,61176785,4080,4080,4080,4080,0
20250331,172600,61176785,4080,4080,4080,4080,0
20250331,172500,61176785,4080,4080,4080,4080,0
20250331,172400,61176785,4080,4080,4080,4080,0
20250331,172300,61176785,4080,4080,4080,4080,0
20250331,172200,61176785,4080,4080,4080,4080,0
20250331,172100,61176785,4080,4080,4080,4080,0
20250331,172000,61176785,4080,4080,4080,4080,0
20250331,171900,61176785,4080,4080,4080,4080,0
20250331,171800,61176785,4080,4080,4080,4080,0
20250331,171700,61176785,4080,4080,4080,4080,0
20250331,171600,61176785,4080,4080,4080,4080,0
20250331,171500,61176785,4080,4080,4080,4080,0
20250331,171400,61176785,4080,4080,4080,4080,0
20250331,171300,61176785,4080,4080,4080,4080,0
20250331,171200,61176785,4080,4080,4080,4080,0
20250331,171100,61176785,4080,4080,4080,4080,0
20250331,171000,61176785,4080,4080,4080,4080,0
20250331,170900,61176785,4080,4080,4080,4080,0
20250331,170800,61176785,4080,4080,4080,4080,0
20250331,170700,61176785,4080,4080,4080,4080,0
20250331,170600,61176785,4080,4080,4080,4080,0
20250331,170500,61176785,4080,4080,4080,4080,0
20250331,170400,61176785,4080,4080,4080,4080,1432
20250331,170300,61176785,4080,4080,4080,4080,0
20250331,170200,61176785,4080,4080,4080,4080,0
20250331,170100,61176785,4080,4080,4080,4080,0
20250331,170000,61176785,4080,4080,4080,4080,0
20250331,165900,61176785,4080,4080,4080,4080,0
20250331,165800,61176785,4080,4080,4080,4080,0
20250331,165700,61176785,4080,4080,4080,4080,0
20250331,165600,61176785,4080,4080,4080,4080,0
20250331,165500,61176785,4080,4080,4080,4080,0
20250331,165400,61176785,4080,4080,4080,4080,0
20250331,165300,61176785,4080,4080,4080,4080,0
20250331,165200,61176785,4080,4080,4080,4080,0
20250331,165100,61176785,4080,4080,4080,4080,0
20250331,165000,61176785,4080,4080,4080,4080,0
20250331,164900,61176785,4080,4080,4080,4080,0
20250331,164800,61176785,4080,4080,4080,4080,0
20250331,164700,61176785,4080,4080,4080,4080,0
20250331,164600,61176785,4080,4080,4080,4080,0
20250331,164500,61176785,4080,4080,4080,4080,0
20250331,164400,61176785,4080,4080,4080,4080,0
20250331,164300,61176785,4080,4080,4080,4080,0
20250331,164200,61176785,4080,4080,4080,4080,0
20250331,164100,61176785,4080,4080,4080,4080,0
20250331,164000,61176785,4080,4080,4080,4080,0
20250331,163900,61176785,4080,4080,4080,4080,0
20250331,163800,61176785,4080,4080,4080,4080,0
20250331,163700,61176785,4080,4080,4080,4080,0
20250331,163600,61176785,4080,4080,4080,4080,0
20250331,163500,61176785,4080,4080,4080,4080,0
20250331,163400,61176785,4080,4080,4080,4080,1432
20250331,163300,61176785,4080,4080,4080,4080,0
20250331,163200,61176785,4080,4080,4080,4080,0
20250331,163100,61176785,4080,4080,4080,4080,0
20250331,163000,61176785,4080,4080,4080,4080,0
20250331,162900,61176785,4080,4080,4080,4080,0
20250331,162800,61176785,4080,4080,4080,4080,0
20250331,162700,61176785,4080,4080,4080,4080,0
20250331,162600,61176785,4080,4080,4080,4080,0
20250331,162500,61176785,4080,4080,4080,4080,0
20250331,162400,61176785,4080,4080,4080,4080,0
20250331,162300,61176785,4080,4080,4080,4080,0
20250331,162200,61176785,4080,4080,4080,4080,0
20250331,162100,61176785,4080,4080,4080,4080,0
20250331,162000,61176785,4080,4080,4080,4080,0
20250331,161900,61176785,4080,4080,4080,4080,0
20250331,161800,61176785,4080,4080,4080,4080,0
20250331,161700,61176785,4080,4080,4080,4080,0
20250331,161600,61176785,4080,4080,4080,4080,0
20250331,161500,61176785,4080,4080,4080,4080,0
20250331,161400,61176785,4080,4080,4080,4080,0
20250331,161300,61176785,4080,4080,4080,4080,0
20250331,161200,61176785,4080,4080,4080,4080,0
20250331,161100,61176785,4080,4080,4080,4080,0
20250331,161000,61176785,4080,4080,4080,4080,0
20250331,160900,61176785,4080,4080,4080,4080,0
20250331,160800,61176785,4080,4080,4080,4080,0
20250331,160700,61176785,4080,4080,4080,4080,0
20250331,160600,61176785,4080,4080,4080,4080,0
20250331,160500,61176785,4080,4080,4080,4080,0
20250331,160400,61176785,4080,4080,4080,4080,1432
20250331,160300,61176785,4080,4080,4080,4080,0
20250331,160200,61176785,4080,4080,4080,4080,0
20250331,160100,61176785,4080,4080,4080,4080,0
20250331,160000,61176785,4080,4080,4080,4080,0
20250331,155900,61176785,4080,4080,4080,4080,0
20250331,155800,61176785,4080,4080,4080,4080,0
20250331,155700,61176785,4080,4080,4080,4080,0
20250331,155600,61176785,4080,4080,4080,4080,0
20250331,155500,61176785,4080,4080,4080,4080,0
20250331,155400,61176785,4080,4080,4080,4080,0
20250331,155300,61176785,4080,4080,4080,4080,0
20250331,155200,61176785,4080,4080,4080,4080,0
20250331,155100,61176785,4080,4080,4080,4080,0
20250331,155000,61176785,4080,4080,4080,4080,0
20250331,154900,61176785,4080,4080,4080,4080,0
20250331,154800,61176785,4080,4080,4080,4080,0
20250331,154700,61176785,4080,4080,4080,4080,0
20250331,154600,61176785,4080,4080,4080,4080,0
20250331,154500,61176785,4080,4080,4080,4080,0
20250331,154400,61176785,4080,4080,4080,4080,0
20250331,154300,61176785,4080,4080,4080,4080,0
20250331,154200,61176785,4080,4080,4080,4080,0
20250331,154100,61176785,4080,4080,4080,4080,0
20250331,154000,61176785,4080,4080,4080,4080,0
20250331,153900,61176785,4080,4080,4080,4080,0
20250331,153800,61176785,4080,4080,4080,4080,0
20250331,153700,61176785,4080,4080,4080,4080,0
20250331,153600,61176785,4080,4080,4080,4080,0
20250331,153500,61176785,4080,4080,4080,4080,0
20250331,153400,61176785,4080,4080,4080,4080,1432
20250331,153300,61176785,4080,4080,4080,4080,0
20250331,153200,61176785,4080,4080,4080,4080,0
20250331,153100,61176785,4080,4080,4080,4080,0
20250331,153000,61176785,4080,4080,4080,4080,1432
20250331,152900,55334225,4080,4080,4080,4080,0
20250331,152800,55334225,4080,4080,4080,4080,0
20250331,152700,55334225,4080,4080,4080,4080,0
20250331,152600,55334225,4080,4080,4080,4080,0
20250331,152500,55334225,4080,4080,4080,4080,0
20250331,152400,55334225,4080,4080,4080,4080,0
20250331,152300,55334225,4080,4080,4080,4080,0
20250331,152200,55334225,4080,4080,4080,4080,0
20250331,152100,55334225,4080,4080,4080,4080,0
20250331,152000,55334225,4080,4080,4080,4080,0
20250331,151900,55334225,4080,4085,4120,4080,55
20250331,151800,55109740,4080,4085,4120,4080,59
20250331,151700,54868945,4120,4120,4120,4120,2
20250331,151600,54860705,4085,4085,4120,4085,58
20250331,151500,54623740,4085,4085,4085,4085,115
20250331,151400,54153965,4120,4085,4120,4085,44
20250331,151300,53974190,4085,4085,4085,4085,26
20250331,151200,53867980,4120,4120,4120,4120,0
20250331,151100,53867980,4120,4080,4120,4080,132
20250331,151000,53329380,4080,4120,4120,4080,269
20250331,150900,52230780,4085,4085,4085,4085,22
20250331,150800,52140910,4120,4120,4120,4120,0
20250331,150700,52140910,4120,4120,4120,4120,0
20250331,150600,52140910,4120,4120,4120,4120,1
20250331,150500,52136790,4085,4085,4085,4085,242
20250331,150400,51148220,4120,4120,4120,4120,1
20250331,150300,51144100,4085,4085,4085,4085,0
20250331,150200,51144100,4085,4085,4085,4085,0
20250331,150100,51144100,4085,4100,4100,4085,1094
20250331,150000,46668295,4125,4125,4125,4125,0
20250331,145900,46668295,4125,4125,4125,4125,0
20250331,145800,46668295,4125,4125,4125,4125,3
20250331,145700,46655920,4125,4125,4125,4125,0
20250331,145600,46655920,4125,4125,4125,4125,0
20250331,145500,46655920,4125,4125,4125,4125,0
20250331,145400,46655920,4125,4125,4125,4125,0
20250331,145300,46655920,4125,4125,4125,4125,0
20250331,145200,46655920,4125,4125,4125,4125,0
20250331,145100,46655920,4125,4125,4125,4125,0
20250331,145000,46655920,4125,4125,4125,4125,0
20250331,144900,46655920,4125,4125,4125,4125,0
20250331,144800,46655920,4125,4125,4125,4125,0
20250331,144700,46655920,4125,4125,4125,4125,1
20250331,144600,46651795,4125,4095,4125,4095,39
20250331,144500,46492060,4125,4125,4125,4125,0
20250331,144400,46492060,4125,4125,4125,4125,1
20250331,144300,46487935,4095,4125,4125,4095,386
20250331,144200,44905690,4100,4125,4125,4100,524
20250331,144100,42744790,4125,4125,4125,4125,50
20250331,144000,42538540,4125,4125,4125,4125,0
20250331,143900,42538540,4125,4125,4125,4125,0
20250331,143800,42538540,4125,4125,4125,4125,0
20250331,143700,42538540,4125,4125,4125,4125,0
20250331,143600,42538540,4125,4125,4125,4125,0
20250331,143500,42538540,4125,4125,4125,4125,0
20250331,143400,42538540,4125,4100,4125,4095,52
20250331,143300,42325450,4130,4130,4130,4130,1
20250331,143200,42321320,4130,4130,4130,4130,1
20250331,143100,42317190,4100,4100,4100,4100,1
20250331,143000,42313090,4100,4100,4100,4100,1
20250331,142900,42308990,4095,4095,4095,4095,0
20250331,142800,42308990,4095,4100,4100,4095,221
20250331,142700,41403090,4100,4100,4100,4100,21
20250331,142600,41316990,4125,4125,4125,4125,0
20250331,142500,41316990,4125,4125,4125,4125,0
20250331,142400,41316990,4125,4125,4125,4125,0
20250331,142300,41316990,4125,4125,4125,4125,0
20250331,142200,41316990,4125,4125,4125,4125,0
20250331,142100,41316990,4125,4125,4125,4125,0
20250331,142000,41316990,4125,4125,4125,4125,1
20250331,141900,41312865,4110,4115,4115,4110,31
20250331,141800,41185445,4130,4130,4130,4130,0
20250331,141700,41185445,4130,4130,4130,4130,0
20250331,141600,41185445,4130,4130,4130,4130,0
20250331,141500,41185445,4130,4130,4130,4130,0
20250331,141400,41185445,4130,4130,4130,4130,0
20250331,141300,41185445,4130,4130,4130,4130,0
20250331,141200,41185445,4130,4130,4130,4130,0
20250331,141100,41185445,4130,4130,4130,4130,0
20250331,141000,41185445,4130,4130,4130,4130,0
20250331,140900,41185445,4130,4130,4130,4130,0
20250331,140800,41185445,4130,4130,4130,4130,0
20250331,140700,41185445,4130,4130,4130,4130,0
20250331,140600,41185445,4130,4130,4130,4130,0
20250331,140500,41185445,4130,4130,4130,4130,0
20250331,140400,41185445,4130,4130,4130,4130,1
20250331,140300,41181315,4130,4130,4130,4130,0
20250331,140200,41181315,4130,4130,4130,4130,0
20250331,140100,41181315,4130,4130,4130,4130,1
20250331,140000,41177185,4110,4110,4110,4110,22
20250331,135900,41086765,4130,4130,4130,4130,0
20250331,135800,41086765,4130,4130,4130,4130,0
20250331,135700,41086765,4130,4130,4130,4130,0
20250331,135600,41086765,4130,4130,4130,4130,0
20250331,135500,41086765,4130,4125,4130,4125,69
20250331,135400,40802135,4125,4120,4125,4120,56
20250331,135300,40571410,4095,4095,4095,4095,0
20250331,135200,40571410,4095,4100,4100,4095,100
20250331,135100,40161905,4120,4120,4120,4120,0
20250331,135000,40161905,4120,4120,4120,4120,0
20250331,134900,40161905,4120,4120,4120,4120,0
20250331,134800,40161905,4120,4120,4120,4120,0
20250331,134700,40161905,4120,4120,4120,4120,0
20250331,134600,40161905,4120,4120,4120,4120,0
20250331,134500,40161905,4120,4120,4120,4120,0
20250331,134400,40161905,4120,4120,4120,4120,0
20250331,134300,40161905,4120,4120,4120,4120,0
20250331,134200,40161905,4120,4120,4120,4120,0
20250331,134100,40161905,4120,4120,4120,4120,0
20250331,134000,40161905,4120,4090,4120,4090,37
20250331,133900,40010545,4090,4090,4090,4090,0
20250331,133800,40010545,4090,4090,4090,4090,0
20250331,133700,40010545,4090,4090,4090,4090,0
20250331,133600,40010545,4090,4090,4090,4090,84
20250331,133500,39666985,4120,4120,4120,4120,0
20250331,133400,39666985,4120,4120,4120,4120,1
20250331,133300,39662865,4090,4090,4090,4090,0
20250331,133200,39662865,4090,4090,4090,4090,0
20250331,133100,39662865,4090,4090,4090,4090,0
20250331,133000,39662865,4090,4095,4095,4090,385
20250331,132900,38088065,4125,4125,4125,4125,0
20250331,132800,38088065,4125,4125,4125,4125,0
20250331,132700,38088065,4125,4125,4125,4125,0
20250331,132600,38088065,4125,4125,4125,4125,0
20250331,132500,38088065,4125,4125,4125,4125,0
20250331,132400,38088065,4125,4120,4125,4095,225
20250331,132300,37161185,4120,4120,4120,4120,24
20250331,132200,37062305,4120,4120,4120,4120,0
20250331,132100,37062305,4120,4120,4120,4120,0
20250331,132000,37062305,4120,4120,4120,4120,0
20250331,131900,37062305,4120,4120,4120,4120,0
20250331,131800,37062305,4120,4120,4120,4120,0
20250331,131700,37062305,4120,4120,4120,4120,0
20250331,131600,37062305,4120,4120,4120,4120,0
20250331,131500,37062305,4120,4120,4120,4120,10
20250331,131400,37021105,4120,4120,4120,4120,0
20250331,131300,37021105,4120,4090,4120,4090,78
20250331,131200,36702055,4120,4120,4120,4120,0
20250331,131100,36702055,4120,4120,4120,4120,0
20250331,131000,36702055,4120,4120,4120,4120,0
20250331,130900,36702055,4120,4120,4120,4120,1
20250331,130800,36697935,4095,4095,4095,4095,0
20250331,130700,36697935,4095,4095,4095,4095,0
20250331,130600,36697935,4095,4095,4095,4095,0
20250331,130500,36697935,4095,4095,4095,4095,14
20250331,130400,36640605,4130,4130,4130,4130,0
20250331,130300,36640605,4130,4130,4130,4130,0
20250331,130200,36640605,4130,4130,4130,4130,0
20250331,130100,36640605,4130,4130,4130,4130,0
20250331,130000,36640605,4130,4130,4130,4130,1
20250331,125900,36636475,4130,4095,4130,4095,401
20250331,125800,34994345,4130,4130,4130,4130,0
20250331,125700,34994345,4130,4130,4130,4130,0
20250331,125600,34994345,4130,4130,4130,4130,0
20250331,125500,34994345,4130,4130,4130,4130,0
20250331,125400,34994345,4130,4130,4130,4130,0
20250331,125300,34994345,4130,4130,4130,4130,0
20250331,125200,34994345,4130,4130,4130,4130,0
20250331,125100,34994345,4130,4130,4130,4130,0
20250331,125000,34994345,4130,4130,4130,4130,0
20250331,124900,34994345,4130,4130,4130,4130,0
20250331,124800,34994345,4130,4130,4130,4130,0
20250331,124700,34994345,4130,4130,4130,4130,1
20250331,124600,34990215,4130,4130,4130,4130,1
20250331,124500,34986085,4095,4095,4095,4095,0
20250331,124400,34986085,4095,4095,4095,4095,0
20250331,124300,34986085,4095,4095,4095,4095,26
20250331,124200,34879615,4130,4130,4130,4130,0
20250331,124100,34879615,4130,4130,4130,4130,0
20250331,124000,34879615,4130,4130,4130,4130,0
20250331,123900,34879615,4130,4130,4130,4130,0
20250331,123800,34879615,4130,4130,4130,4130,1
20250331,123700,34875485,4090,4090,4090,4090,0
20250331,123600,34875485,4090,4105,4135,4090,1190
20250331,123500,29995895,4110,4110,4110,4110,0
20250331,123400,29995895,4110,4110,4110,4110,0
20250331,123300,29995895,4110,4110,4110,4110,0
20250331,123200,29995895,4110,4110,4110,4110,13
20250331,123100,29942465,4140,4140,4140,4140,0
20250331,123000,29942465,4140,4140,4140,4140,0
20250331,122900,29942465,4140,4140,4140,4140,0
20250331,122800,29942465,4140,4140,4140,4140,0
20250331,122700,29942465,4140,4140,4140,4140,0
20250331,122600,29942465,4140,4140,4140,4140,0
20250331,122500,29942465,4140,4140,4140,4140,0
20250331,122400,29942465,4140,4140,4140,4140,25
20250331,122300,29838965,4125,4125,4125,4125,175
20250331,122200,29117090,4125,4125,4125,4125,0
20250331,122100,29117090,4125,4125,4125,4125,0
20250331,122000,29117090,4125,4125,4125,4125,1
20250331,121900,29112965,4110,4110,4110,4110,0
20250331,121800,29112965,4110,4110,4110,4110,1
20250331,121700,29108855,4110,4110,4110,4110,0
20250331,121600,29108855,4110,4110,4110,4110,0
20250331,121500,29108855,4110,4110,4110,4110,0
20250331,121400,29108855,4110,4110,4110,4110,0
20250331,121300,29108855,4110,4110,4110,4110,0
20250331,121200,29108855,4110,4110,4110,4110,0
20250331,121100,29108855,4110,4110,4110,4110,0
20250331,121000,29108855,4110,4110,4110,4110,5
20250331,120900,29088305,4110,4110,4110,4110,0
20250331,120800,29088305,4110,4105,4110,4105,85
20250331,120700,28739365,4110,4110,4110,4105,61
20250331,120600,28488950,4110,4110,4110,4110,0
20250331,120500,28488950,4110,4110,4110,4110,0
20250331,120400,28488950,4110,4110,4110,4110,0
20250331,120300,28488950,4110,4110,4110,4110,35
20250331,120200,28345100,4110,4110,4110,4110,53
20250331,120100,28127270,4125,4125,4125,4125,0
20250331,120000,28127270,4125,4125,4125,4125,10
20250331,115900,28086020,4125,4125,4125,4125,0
20250331,115800,28086020,4125,4125,4125,4125,0
20250331,115700,28086020,4125,4125,4125,4125,0
20250331,115600,28086020,4125,4125,4125,4125,1
20250331,115500,28081895,4110,4110,4110,4110,1
20250331,115400,28077785,4125,4125,4125,4125,0
20250331,115300,28077785,4125,4125,4125,4125,0
20250331,115200,28077785,4125,4125,4125,4125,0
20250331,115100,28077785,4125,4125,4125,4125,0
20250331,115000,28077785,4125,4125,4125,4125,0
20250331,114900,28077785,4125,4125,4125,4125,0
20250331,114800,28077785,4125,4125,4125,4125,0
20250331,114700,28077785,4125,4125,4125,4125,0
20250331,114600,28077785,4125,4125,4125,4125,0
20250331,114500,28077785,4125,4125,4125,4125,0
20250331,114400,28077785,4125,4125,4125,4125,1
20250331,114300,28073660,4125,4125,4125,4125,0
20250331,114200,28073660,4125,4125,4125,4125,0
20250331,114100,28073660,4125,4125,4125,4125,0
20250331,114000,28073660,4125,4125,4125,4125,0
20250331,113900,28073660,4125,4125,4125,4125,0
20250331,113800,28073660,4125,4125,4125,4125,0
20250331,113700,28073660,4125,4125,4125,4125,0
20250331,113600,28073660,4125,4125,4125,4125,0
20250331,113500,28073660,4125,4125,4125,4125,0
20250331,113400,28073660,4125,4125,4125,4125,1
20250331,113300,28069535,4105,4105,4105,4105,0
20250331,113200,28069535,4105,4105,4105,4105,0
20250331,113100,28069535,4105,4105,4105,4105,0
20250331,113000,28069535,4105,4105,4105,4105,0
20250331,112900,28069535,4105,4115,4115,4105,229
20250331,112800,27129175,4125,4125,4125,4125,0
20250331,112700,27129175,4125,4125,4125,4125,0
20250331,112600,27129175,4125,4125,4125,4125,0
20250331,112500,27129175,4125,4125,4125,4125,0
20250331,112400,27129175,4125,4125,4125,4125,0
20250331,112300,27129175,4125,4125,4125,4125,0
20250331,112200,27129175,4125,4125,4125,4125,0
20250331,112100,27129175,4125,4125,4125,4125,0
20250331,112000,27129175,4125,4125,4125,4125,1
20250331,111900,27125050,4105,4125,4125,4105,172
20250331,111800,26416350,4105,4105,4105,4105,245
20250331,111700,25410625,4105,4125,4125,4105,167
20250331,111600,24722610,4105,4120,4120,4105,390
20250331,111500,23118375,4120,4120,4120,4120,0
20250331,111400,23118375,4120,4120,4120,4120,100
20250331,111300,22706375,4125,4125,4125,4125,1
20250331,111200,22702250,4110,4110,4110,4110,0
20250331,111100,22702250,4110,4110,4110,4110,0
20250331,111000,22702250,4110,4120,4120,4110,206
20250331,110900,21854310,4110,4110,4110,4110,0
20250331,110800,21854310,4110,4110,4110,4110,0
20250331,110700,21854310,4110,4110,4110,4110,66
20250331,110600,21583050,4110,4110,4110,4110,36
20250331,110500,21435090,4130,4130,4130,4130,0
20250331,110400,21435090,4130,4130,4130,4130,0
20250331,110300,21435090,4130,4130,4130,4130,0
20250331,110200,21435090,4130,4130,4130,4130,0
20250331,110100,21435090,4130,4130,4130,4130,0
20250331,110000,21435090,4130,4130,4130,4130,0
20250331,105900,21435090,4130,4130,4130,4130,0
20250331,105800,21435090,4130,4130,4130,4130,0
20250331,105700,21435090,4130,4130,4130,4130,0
20250331,105600,21435090,4130,4130,4130,4130,0
20250331,105500,21435090,4130,4130,4130,4130,1
20250331,105400,21430960,4110,4110,4110,4110,0
20250331,105300,21430960,4110,4110,4110,4110,0
20250331,105200,21430960,4110,4110,4110,4110,30
20250331,105100,21307660,4130,4110,4130,4110,26
20250331,105000,21200780,4110,4110,4110,4110,151
20250331,104900,20580170,4140,4140,4140,4140,0
20250331,104800,20580170,4140,4140,4140,4140,0
20250331,104700,20580170,4140,4140,4140,4140,0
20250331,104600,20580170,4140,4140,4140,4140,0
20250331,104500,20580170,4140,4140,4140,4140,0
20250331,104400,20580170,4140,4140,4140,4140,0
20250331,104300,20580170,4140,4140,4140,4140,1
20250331,104200,20576030,4110,4110,4110,4110,0
20250331,104100,20576030,4110,4110,4110,4110,0
20250331,104000,20576030,4110,4110,4110,4110,0
20250331,103900,20576030,4110,4115,4115,4110,41
20250331,103800,20407510,4140,4140,4140,4140,0
20250331,103700,20407510,4140,4140,4140,4140,0
20250331,103600,20407510,4140,4140,4140,4140,0
20250331,103500,20407510,4140,4140,4140,4140,0
20250331,103400,20407510,4140,4140,4140,4140,0
20250331,103300,20407510,4140,4140,4140,4140,0
20250331,103200,20407510,4140,4140,4140,4140,0
20250331,103100,20407510,4140,4140,4140,4140,0
20250331,103000,20407510,4140,4140,4140,4140,0
20250331,102900,20407510,4140,4140,4140,4140,0
20250331,102800,20407510,4140,4140,4140,4140,0
20250331,102700,20407510,4140,4140,4140,4140,0
20250331,102600,20407510,4140,4140,4140,4140,0
20250331,102500,20407510,4140,4140,4140,4140,0
20250331,102400,20407510,4140,4140,4140,4140,1
20250331,102300,20403370,4105,4105,4105,4105,0
20250331,102200,20403370,4105,4105,4105,4105,0
20250331,102100,20403370,4105,4105,4105,4105,0
20250331,102000,20403370,4105,4105,4105,4105,61
20250331,101900,20152965,4140,4115,4140,4105,348
20250331,101800,18723190,4140,4140,4140,4140,0
20250331,101700,18723190,4140,4140,4140,4140,3
20250331,101600,18710770,4140,4110,4140,4110,2
20250331,101500,18702520,4140,4140,4140,4140,0
20250331,101400,18702520,4140,4125,4140,4110,243
20250331,101300,17703350,4135,4135,4135,4135,0
20250331,101200,17703350,4135,4135,4135,4135,14
20250331,101100,17645460,4150,4150,4150,4150,20
20250331,101000,17562460,4150,4150,4150,4150,0
20250331,100900,17562460,4150,4150,4150,4150,1
20250331,100800,17558310,4115,4115,4115,4115,0
20250331,100700,17558310,4115,4115,4115,4115,22
20250331,100600,17467780,4150,4150,4150,4150,0
20250331,100500,17467780,4150,4150,4150,4150,1
20250331,100400,17463630,4150,4150,4150,4150,0
20250331,100300,17463630,4150,4150,4150,4150,0
20250331,100200,17463630,4150,4150,4150,4150,2
20250331,100100,17455330,4150,4150,4150,4150,1
20250331,100000,17451180,4150,4150,4150,4150,0
20250331,095900,17451180,4150,4150,4150,4150,0
20250331,095800,17451180,4150,4150,4150,4150,0
20250331,095700,17451180,4150,4150,4150,4150,0
20250331,095600,17451180,4150,4150,4150,4150,0
20250331,095500,17451180,4150,4150,4150,4150,0
20250331,095400,17451180,4150,4150,4150,4150,0
20250331,095300,17451180,4150,4150,4150,4150,0
20250331,095200,17451180,4150,4150,4150,4150,6
20250331,095100,17426280,4150,4115,4150,4115,29
20250331,095000,17306570,4145,4150,4150,4145,302
20250331,094900,16054770,4150,4150,4150,4150,1
20250331,094800,16050620,4150,4150,4150,4150,0
20250331,094700,16050620,4150,4110,4150,4110,52
20250331,094600,15836860,4150,4150,4150,4150,0
20250331,094500,15836860,4150,4150,4150,4150,0
20250331,094400,15836860,4150,4150,4150,4150,0
20250331,094300,15836860,4150,4150,4150,4150,0
20250331,094200,15836860,4150,4150,4150,4150,0
20250331,094100,15836860,4150,4150,4150,4150,1
20250331,094000,15832710,4150,4150,4150,4150,0
20250331,093900,15832710,4150,4150,4150,4150,0
20250331,093800,15832710,4150,4150,4150,4150,0
20250331,093700,15832710,4150,4150,4150,4150,0
20250331,093600,15832710,4150,4150,4150,4150,0
20250331,093500,15832710,4150,4150,4150,4150,1
20250331,093400,15828560,4105,4110,4110,4105,200
20250331,093300,15007060,4150,4150,4150,4150,0
20250331,093200,15007060,4150,4150,4150,4150,0
20250331,093100,15007060,4150,4150,4150,4150,0
20250331,093000,15007060,4150,4150,4150,4150,0
20250331,092900,15007060,4150,4150,4150,4150,1
20250331,092800,15002910,4130,4130,4130,4130,3
20250331,092700,14990520,4150,4105,4150,4105,156
20250331,092600,14350095,4150,4155,4155,4105,113
20250331,092500,13881185,4170,4170,4170,4170,0
20250331,092400,13881185,4170,4170,4170,4170,0
20250331,092300,13881185,4170,4110,4170,4110,42
20250331,092200,13708445,4105,4110,4110,4105,578
20250331,092100,11333015,4180,4180,4180,4180,0
20250331,092000,11333015,4180,4115,4180,4110,95
20250331,091900,10942470,4180,4180,4180,4180,0
20250331,091800,10942470,4180,4180,4180,4180,0
20250331,091700,10942470,4180,4180,4180,4180,0
20250331,091600,10942470,4180,4180,4180,4180,0
20250331,091500,10942470,4180,4180,4180,4180,0
20250331,091400,10942470,4180,4115,4180,4115,7
20250331,091300,10913600,4180,4180,4180,4180,1
20250331,091200,10909420,4125,4125,4125,4125,1
20250331,091100,10905295,4190,4110,4190,4110,77
20250331,091000,10587520,4140,4140,4140,4140,0
20250331,090900,10587520,4140,4155,4160,4110,2241
20250331,090800,1308735,4190,4190,4190,4190,0
20250331,090700,1308735,4190,4190,4190,4190,0
20250331,090600,1308735,4190,4190,4190,4190,0
20250331,090500,1308735,4190,4190,4190,4190,0
20250331,090400,1308735,4190,4190,4190,4190,0
20250331,090300,1308735,4190,4190,4190,4190,1
20250331,090200,1304545,4150,4150,4190,4150,130
20250331,090100,764950,4150,4160,4160,4150,158
20250331,090000,109200,4200,4200,4200,4200,26