KissMeData/273640/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204300,119892360,10050,10050,10050,10050,632
20250331,204200,119892360,10050,10050,10050,10050,0
20250331,204100,119892360,10050,10050,10050,10050,0
20250331,204000,119892360,10050,10050,10050,10050,0
20250331,203900,119892360,10050,10050,10050,10050,0
20250331,203800,119892360,10050,10050,10050,10050,0
20250331,203700,119892360,10050,10050,10050,10050,0
20250331,203600,119892360,10050,10050,10050,10050,0
20250331,203500,119892360,10050,10050,10050,10050,0
20250331,203400,119892360,10050,10050,10050,10050,0
20250331,203300,119892360,10050,10050,10050,10050,0
20250331,203200,119892360,10050,10050,10050,10050,0
20250331,203100,119892360,10050,10050,10050,10050,0
20250331,203000,119892360,10050,10050,10050,10050,0
20250331,202900,119892360,10050,10050,10050,10050,0
20250331,202800,119892360,10050,10050,10050,10050,0
20250331,202700,119892360,10050,10050,10050,10050,0
20250331,202600,119892360,10050,10050,10050,10050,0
20250331,202500,119892360,10050,10050,10050,10050,0
20250331,202400,119892360,10050,10050,10050,10050,0
20250331,202300,119892360,10050,10050,10050,10050,0
20250331,202200,119892360,10050,10050,10050,10050,0
20250331,202100,119892360,10050,10050,10050,10050,0
20250331,202000,119892360,10050,10050,10050,10050,0
20250331,201900,119892360,10050,10050,10050,10050,0
20250331,201800,119892360,10050,10050,10050,10050,0
20250331,201700,119892360,10050,10050,10050,10050,0
20250331,201600,119892360,10050,10050,10050,10050,0
20250331,201500,119892360,10050,10050,10050,10050,0
20250331,201400,119892360,10050,10050,10050,10050,0
20250331,201300,119892360,10050,10050,10050,10050,632
20250331,201200,119892360,10050,10050,10050,10050,0
20250331,201100,119892360,10050,10050,10050,10050,0
20250331,201000,119892360,10050,10050,10050,10050,0
20250331,200900,119892360,10050,10050,10050,10050,0
20250331,200800,119892360,10050,10050,10050,10050,0
20250331,200700,119892360,10050,10050,10050,10050,0
20250331,200600,119892360,10050,10050,10050,10050,0
20250331,200500,119892360,10050,10050,10050,10050,0
20250331,200400,119892360,10050,10050,10050,10050,0
20250331,200300,119892360,10050,10050,10050,10050,0
20250331,200200,119892360,10050,10050,10050,10050,0
20250331,200100,119892360,10050,10050,10050,10050,0
20250331,200000,119892360,10050,10050,10050,10050,0
20250331,195900,119892360,10050,10050,10050,10050,0
20250331,195800,119892360,10050,10050,10050,10050,0
20250331,195700,119892360,10050,10050,10050,10050,0
20250331,195600,119892360,10050,10050,10050,10050,0
20250331,195500,119892360,10050,10050,10050,10050,0
20250331,195400,119892360,10050,10050,10050,10050,0
20250331,195300,119892360,10050,10050,10050,10050,0
20250331,195200,119892360,10050,10050,10050,10050,0
20250331,195100,119892360,10050,10050,10050,10050,0
20250331,195000,119892360,10050,10050,10050,10050,0
20250331,194900,119892360,10050,10050,10050,10050,0
20250331,194800,119892360,10050,10050,10050,10050,0
20250331,194700,119892360,10050,10050,10050,10050,0
20250331,194600,119892360,10050,10050,10050,10050,0
20250331,194500,119892360,10050,10050,10050,10050,0
20250331,194400,119892360,10050,10050,10050,10050,0
20250331,194300,119892360,10050,10050,10050,10050,632
20250331,194200,119892360,10050,10050,10050,10050,0
20250331,194100,119892360,10050,10050,10050,10050,0
20250331,194000,119892360,10050,10050,10050,10050,0
20250331,193900,119892360,10050,10050,10050,10050,0
20250331,193800,119892360,10050,10050,10050,10050,0
20250331,193700,119892360,10050,10050,10050,10050,0
20250331,193600,119892360,10050,10050,10050,10050,0
20250331,193500,119892360,10050,10050,10050,10050,0
20250331,193400,119892360,10050,10050,10050,10050,0
20250331,193300,119892360,10050,10050,10050,10050,0
20250331,193200,119892360,10050,10050,10050,10050,0
20250331,193100,119892360,10050,10050,10050,10050,0
20250331,193000,119892360,10050,10050,10050,10050,0
20250331,192900,119892360,10050,10050,10050,10050,0
20250331,192800,119892360,10050,10050,10050,10050,0
20250331,192700,119892360,10050,10050,10050,10050,0
20250331,192600,119892360,10050,10050,10050,10050,0
20250331,192500,119892360,10050,10050,10050,10050,0
20250331,192400,119892360,10050,10050,10050,10050,0
20250331,192300,119892360,10050,10050,10050,10050,0
20250331,192200,119892360,10050,10050,10050,10050,0
20250331,192100,119892360,10050,10050,10050,10050,0
20250331,192000,119892360,10050,10050,10050,10050,0
20250331,191900,119892360,10050,10050,10050,10050,0
20250331,191800,119892360,10050,10050,10050,10050,0
20250331,191700,119892360,10050,10050,10050,10050,0
20250331,191600,119892360,10050,10050,10050,10050,0
20250331,191500,119892360,10050,10050,10050,10050,0
20250331,191400,119892360,10050,10050,10050,10050,0
20250331,191300,119892360,10050,10050,10050,10050,632
20250331,191200,119892360,10050,10050,10050,10050,0
20250331,191100,119892360,10050,10050,10050,10050,0
20250331,191000,119892360,10050,10050,10050,10050,0
20250331,190900,119892360,10050,10050,10050,10050,0
20250331,190800,119892360,10050,10050,10050,10050,0
20250331,190700,119892360,10050,10050,10050,10050,0
20250331,190600,119892360,10050,10050,10050,10050,0
20250331,190500,119892360,10050,10050,10050,10050,0
20250331,190400,119892360,10050,10050,10050,10050,0
20250331,190300,119892360,10050,10050,10050,10050,0
20250331,190200,119892360,10050,10050,10050,10050,0
20250331,190100,119892360,10050,10050,10050,10050,0
20250331,190000,119892360,10050,10050,10050,10050,0
20250331,185900,119892360,10050,10050,10050,10050,0
20250331,185800,119892360,10050,10050,10050,10050,0
20250331,185700,119892360,10050,10050,10050,10050,0
20250331,185600,119892360,10050,10050,10050,10050,0
20250331,185500,119892360,10050,10050,10050,10050,0
20250331,185400,119892360,10050,10050,10050,10050,0
20250331,185300,119892360,10050,10050,10050,10050,0
20250331,185200,119892360,10050,10050,10050,10050,0
20250331,185100,119892360,10050,10050,10050,10050,0
20250331,185000,119892360,10050,10050,10050,10050,0
20250331,184900,119892360,10050,10050,10050,10050,0
20250331,184800,119892360,10050,10050,10050,10050,0
20250331,184700,119892360,10050,10050,10050,10050,0
20250331,184600,119892360,10050,10050,10050,10050,0
20250331,184500,119892360,10050,10050,10050,10050,0
20250331,184400,119892360,10050,10050,10050,10050,0
20250331,184300,119892360,10050,10050,10050,10050,632
20250331,184200,119892360,10050,10050,10050,10050,0
20250331,184100,119892360,10050,10050,10050,10050,0
20250331,184000,119892360,10050,10050,10050,10050,0
20250331,183900,119892360,10050,10050,10050,10050,0
20250331,183800,119892360,10050,10050,10050,10050,0
20250331,183700,119892360,10050,10050,10050,10050,0
20250331,183600,119892360,10050,10050,10050,10050,0
20250331,183500,119892360,10050,10050,10050,10050,0
20250331,183400,119892360,10050,10050,10050,10050,0
20250331,183300,119892360,10050,10050,10050,10050,0
20250331,183200,119892360,10050,10050,10050,10050,0
20250331,183100,119892360,10050,10050,10050,10050,0
20250331,183000,119892360,10050,10050,10050,10050,0
20250331,182900,119892360,10050,10050,10050,10050,0
20250331,182800,119892360,10050,10050,10050,10050,0
20250331,182700,119892360,10050,10050,10050,10050,0
20250331,182600,119892360,10050,10050,10050,10050,0
20250331,182500,119892360,10050,10050,10050,10050,0
20250331,182400,119892360,10050,10050,10050,10050,0
20250331,182300,119892360,10050,10050,10050,10050,0
20250331,182200,119892360,10050,10050,10050,10050,0
20250331,182100,119892360,10050,10050,10050,10050,0
20250331,182000,119892360,10050,10050,10050,10050,0
20250331,181900,119892360,10050,10050,10050,10050,0
20250331,181800,119892360,10050,10050,10050,10050,0
20250331,181700,119892360,10050,10050,10050,10050,0
20250331,181600,119892360,10050,10050,10050,10050,0
20250331,181500,119892360,10050,10050,10050,10050,0
20250331,181400,119892360,10050,10050,10050,10050,0
20250331,181300,119892360,10050,10050,10050,10050,632
20250331,181200,119892360,10050,10050,10050,10050,0
20250331,181100,119892360,10050,10050,10050,10050,0
20250331,181000,119892360,10050,10050,10050,10050,0
20250331,180900,119892360,10050,10050,10050,10050,0
20250331,180800,119892360,10050,10050,10050,10050,0
20250331,180700,119892360,10050,10050,10050,10050,0
20250331,180600,119892360,10050,10050,10050,10050,0
20250331,180500,119892360,10050,10050,10050,10050,0
20250331,180400,119892360,10050,10050,10050,10050,0
20250331,180300,119892360,10050,10050,10050,10050,0
20250331,180200,119892360,10050,10050,10050,10050,0
20250331,180100,119892360,10050,10050,10050,10050,0
20250331,180000,119892360,10050,10050,10050,10050,0
20250331,175900,119892360,10050,10050,10050,10050,0
20250331,175800,119892360,10050,10050,10050,10050,0
20250331,175700,119892360,10050,10050,10050,10050,0
20250331,175600,119892360,10050,10050,10050,10050,0
20250331,175500,119892360,10050,10050,10050,10050,0
20250331,175400,119892360,10050,10050,10050,10050,0
20250331,175300,119892360,10050,10050,10050,10050,0
20250331,175200,119892360,10050,10050,10050,10050,0
20250331,175100,119892360,10050,10050,10050,10050,0
20250331,175000,119892360,10050,10050,10050,10050,0
20250331,174900,119892360,10050,10050,10050,10050,0
20250331,174800,119892360,10050,10050,10050,10050,0
20250331,174700,119892360,10050,10050,10050,10050,0
20250331,174600,119892360,10050,10050,10050,10050,0
20250331,174500,119892360,10050,10050,10050,10050,0
20250331,174400,119892360,10050,10050,10050,10050,0
20250331,174300,119892360,10050,10050,10050,10050,632
20250331,174200,119892360,10050,10050,10050,10050,0
20250331,174100,119892360,10050,10050,10050,10050,0
20250331,174000,119892360,10050,10050,10050,10050,0
20250331,173900,119892360,10050,10050,10050,10050,0
20250331,173800,119892360,10050,10050,10050,10050,0
20250331,173700,119892360,10050,10050,10050,10050,0
20250331,173600,119892360,10050,10050,10050,10050,0
20250331,173500,119892360,10050,10050,10050,10050,0
20250331,173400,119892360,10050,10050,10050,10050,0
20250331,173300,119892360,10050,10050,10050,10050,0
20250331,173200,119892360,10050,10050,10050,10050,0
20250331,173100,119892360,10050,10050,10050,10050,0
20250331,173000,119892360,10050,10050,10050,10050,0
20250331,172900,119892360,10050,10050,10050,10050,0
20250331,172800,119892360,10050,10050,10050,10050,0
20250331,172700,119892360,10050,10050,10050,10050,0
20250331,172600,119892360,10050,10050,10050,10050,0
20250331,172500,119892360,10050,10050,10050,10050,0
20250331,172400,119892360,10050,10050,10050,10050,0
20250331,172300,119892360,10050,10050,10050,10050,0
20250331,172200,119892360,10050,10050,10050,10050,0
20250331,172100,119892360,10050,10050,10050,10050,0
20250331,172000,119892360,10050,10050,10050,10050,0
20250331,171900,119892360,10050,10050,10050,10050,0
20250331,171800,119892360,10050,10050,10050,10050,0
20250331,171700,119892360,10050,10050,10050,10050,0
20250331,171600,119892360,10050,10050,10050,10050,0
20250331,171500,119892360,10050,10050,10050,10050,0
20250331,171400,119892360,10050,10050,10050,10050,0
20250331,171300,119892360,10050,10050,10050,10050,632
20250331,171200,119892360,10050,10050,10050,10050,0
20250331,171100,119892360,10050,10050,10050,10050,0
20250331,171000,119892360,10050,10050,10050,10050,0
20250331,170900,119892360,10050,10050,10050,10050,0
20250331,170800,119892360,10050,10050,10050,10050,0
20250331,170700,119892360,10050,10050,10050,10050,0
20250331,170600,119892360,10050,10050,10050,10050,0
20250331,170500,119892360,10050,10050,10050,10050,0
20250331,170400,119892360,10050,10050,10050,10050,0
20250331,170300,119892360,10050,10050,10050,10050,0
20250331,170200,119892360,10050,10050,10050,10050,0
20250331,170100,119892360,10050,10050,10050,10050,0
20250331,170000,119892360,10050,10050,10050,10050,0
20250331,165900,119892360,10050,10050,10050,10050,0
20250331,165800,119892360,10050,10050,10050,10050,0
20250331,165700,119892360,10050,10050,10050,10050,0
20250331,165600,119892360,10050,10050,10050,10050,0
20250331,165500,119892360,10050,10050,10050,10050,0
20250331,165400,119892360,10050,10050,10050,10050,0
20250331,165300,119892360,10050,10050,10050,10050,0
20250331,165200,119892360,10050,10050,10050,10050,0
20250331,165100,119892360,10050,10050,10050,10050,0
20250331,165000,119892360,10050,10050,10050,10050,0
20250331,164900,119892360,10050,10050,10050,10050,0
20250331,164800,119892360,10050,10050,10050,10050,0
20250331,164700,119892360,10050,10050,10050,10050,0
20250331,164600,119892360,10050,10050,10050,10050,0
20250331,164500,119892360,10050,10050,10050,10050,0
20250331,164400,119892360,10050,10050,10050,10050,0
20250331,164300,119892360,10050,10050,10050,10050,632
20250331,164200,119892360,10050,10050,10050,10050,0
20250331,164100,119892360,10050,10050,10050,10050,0
20250331,164000,119892360,10050,10050,10050,10050,0
20250331,163900,119892360,10050,10050,10050,10050,0
20250331,163800,119892360,10050,10050,10050,10050,0
20250331,163700,119892360,10050,10050,10050,10050,0
20250331,163600,119892360,10050,10050,10050,10050,0
20250331,163500,119892360,10050,10050,10050,10050,0
20250331,163400,119892360,10050,10050,10050,10050,0
20250331,163300,119892360,10050,10050,10050,10050,0
20250331,163200,119892360,10050,10050,10050,10050,0
20250331,163100,119892360,10050,10050,10050,10050,0
20250331,163000,119892360,10050,10050,10050,10050,0
20250331,162900,119892360,10050,10050,10050,10050,0
20250331,162800,119892360,10050,10050,10050,10050,0
20250331,162700,119892360,10050,10050,10050,10050,0
20250331,162600,119892360,10050,10050,10050,10050,0
20250331,162500,119892360,10050,10050,10050,10050,0
20250331,162400,119892360,10050,10050,10050,10050,0
20250331,162300,119892360,10050,10050,10050,10050,0
20250331,162200,119892360,10050,10050,10050,10050,0
20250331,162100,119892360,10050,10050,10050,10050,0
20250331,162000,119892360,10050,10050,10050,10050,0
20250331,161900,119892360,10050,10050,10050,10050,0
20250331,161800,119892360,10050,10050,10050,10050,0
20250331,161700,119892360,10050,10050,10050,10050,0
20250331,161600,119892360,10050,10050,10050,10050,0
20250331,161500,119892360,10050,10050,10050,10050,0
20250331,161400,119892360,10050,10050,10050,10050,0
20250331,161300,119892360,10050,10050,10050,10050,632
20250331,161200,119892360,10050,10050,10050,10050,0
20250331,161100,119892360,10050,10050,10050,10050,0
20250331,161000,119892360,10050,10050,10050,10050,0
20250331,160900,119892360,10050,10050,10050,10050,0
20250331,160800,119892360,10050,10050,10050,10050,0
20250331,160700,119892360,10050,10050,10050,10050,0
20250331,160600,119892360,10050,10050,10050,10050,0
20250331,160500,119892360,10050,10050,10050,10050,0
20250331,160400,119892360,10050,10050,10050,10050,0
20250331,160300,119892360,10050,10050,10050,10050,0
20250331,160200,119892360,10050,10050,10050,10050,0
20250331,160100,119892360,10050,10050,10050,10050,0
20250331,160000,119892360,10050,10050,10050,10050,0
20250331,155900,119892360,10050,10050,10050,10050,0
20250331,155800,119892360,10050,10050,10050,10050,0
20250331,155700,119892360,10050,10050,10050,10050,0
20250331,155600,119892360,10050,10050,10050,10050,0
20250331,155500,119892360,10050,10050,10050,10050,0
20250331,155400,119892360,10050,10050,10050,10050,0
20250331,155300,119892360,10050,10050,10050,10050,0
20250331,155200,119892360,10050,10050,10050,10050,0
20250331,155100,119892360,10050,10050,10050,10050,0
20250331,155000,119892360,10050,10050,10050,10050,0
20250331,154900,119892360,10050,10050,10050,10050,0
20250331,154800,119892360,10050,10050,10050,10050,0
20250331,154700,119892360,10050,10050,10050,10050,0
20250331,154600,119892360,10050,10050,10050,10050,0
20250331,154500,119892360,10050,10050,10050,10050,0
20250331,154400,119892360,10050,10050,10050,10050,0
20250331,154300,119892360,10050,10050,10050,10050,632
20250331,154200,119892360,10050,10050,10050,10050,0
20250331,154100,119892360,10050,10050,10050,10050,0
20250331,154000,119892360,10050,10050,10050,10050,0
20250331,153900,119892360,10050,10050,10050,10050,0
20250331,153800,119892360,10050,10050,10050,10050,0
20250331,153700,119892360,10050,10050,10050,10050,0
20250331,153600,119892360,10050,10050,10050,10050,0
20250331,153500,119892360,10050,10050,10050,10050,0
20250331,153400,119892360,10050,10050,10050,10050,0
20250331,153300,119892360,10050,10050,10050,10050,0
20250331,153200,119892360,10050,10050,10050,10050,0
20250331,153100,119892360,10050,10050,10050,10050,0
20250331,153000,119892360,10050,10050,10050,10050,632
20250331,152900,113540760,10080,10080,10080,10080,0
20250331,152800,113540760,10080,10080,10080,10080,0
20250331,152700,113540760,10080,10080,10080,10080,0
20250331,152600,113540760,10080,10080,10080,10080,0
20250331,152500,113540760,10080,10080,10080,10080,0
20250331,152400,113540760,10080,10080,10080,10080,0
20250331,152300,113540760,10080,10080,10080,10080,0
20250331,152200,113540760,10080,10080,10080,10080,0
20250331,152100,113540760,10080,10080,10080,10080,0
20250331,152000,113540760,10080,10080,10080,10080,0
20250331,151900,113540760,10080,10080,10080,10080,0
20250331,151800,113540760,10080,10080,10080,10080,0
20250331,151700,113540760,10080,10080,10080,10080,1
20250331,151600,113530680,10050,10050,10050,10050,300
20250331,151500,110515680,10050,10050,10050,10050,0
20250331,151400,110515680,10050,10050,10050,10050,200
20250331,151300,108505680,10050,10050,10050,10050,0
20250331,151200,108505680,10050,10050,10050,10050,59
20250331,151100,107912730,10050,10060,10060,10050,215
20250331,151000,105750830,10060,10060,10060,10060,0
20250331,150900,105750830,10060,10060,10060,10060,71
20250331,150800,105036570,10060,10060,10060,10060,20
20250331,150700,104835370,10060,10060,10060,10060,60
20250331,150600,104231770,10060,10060,10060,10060,0
20250331,150500,104231770,10060,10080,10080,10060,91
20250331,150400,103316290,10080,10080,10080,10080,0
20250331,150300,103316290,10080,10080,10080,10080,0
20250331,150200,103316290,10080,10080,10080,10080,0
20250331,150100,103316290,10080,10080,10080,10080,0
20250331,150000,103316290,10080,10080,10080,10080,0
20250331,145900,103316290,10080,10080,10080,10080,0
20250331,145800,103316290,10080,10060,10080,10060,2
20250331,145700,103296150,10060,10060,10060,10060,274
20250331,145600,100539710,10080,10080,10080,10080,0
20250331,145500,100539710,10080,10080,10080,10080,0
20250331,145400,100539710,10080,10060,10080,10060,2
20250331,145300,100519570,10060,10060,10060,10060,0
20250331,145200,100519570,10060,10070,10070,10060,120
20250331,145100,99312290,10070,10070,10070,10070,16
20250331,145000,99151170,10070,10070,10070,10070,0
20250331,144900,99151170,10070,10070,10070,10070,50
20250331,144800,98647670,10080,10080,10080,10080,0
20250331,144700,98647670,10080,10080,10080,10080,0
20250331,144600,98647670,10080,10080,10080,10080,0
20250331,144500,98647670,10080,10080,10080,10080,0
20250331,144400,98647670,10080,10080,10080,10080,0
20250331,144300,98647670,10080,10080,10080,10070,219
20250331,144200,96440160,10080,10080,10080,10080,0
20250331,144100,96440160,10080,10080,10080,10080,0
20250331,144000,96440160,10080,10080,10080,10080,4
20250331,143900,96399840,10060,10060,10060,10060,0
20250331,143800,96399840,10060,10060,10060,10060,0
20250331,143700,96399840,10060,10060,10060,10060,42
20250331,143600,95977320,10070,10070,10070,10070,0
20250331,143500,95977320,10070,10070,10070,10070,0
20250331,143400,95977320,10070,10070,10070,10070,94
20250331,143300,95030740,10070,10070,10070,10070,0
20250331,143200,95030740,10070,10070,10070,10070,0
20250331,143100,95030740,10070,10070,10080,10070,127
20250331,143000,93751830,10070,10070,10070,10070,0
20250331,142900,93751830,10070,10070,10070,10070,0
20250331,142800,93751830,10070,10070,10070,10070,0
20250331,142700,93751830,10070,10070,10070,10070,0
20250331,142600,93751830,10070,10070,10070,10070,0
20250331,142500,93751830,10070,10070,10070,10070,0
20250331,142400,93751830,10070,10070,10070,10070,0
20250331,142300,93751830,10070,10070,10070,10070,1
20250331,142200,93741760,10070,10070,10070,10070,0
20250331,142100,93741760,10070,10070,10070,10070,0
20250331,142000,93741760,10070,10070,10070,10070,0
20250331,141900,93741760,10070,10070,10070,10070,0
20250331,141800,93741760,10070,10070,10070,10070,0
20250331,141700,93741760,10070,10070,10070,10070,0
20250331,141600,93741760,10070,10070,10070,10070,0
20250331,141500,93741760,10070,10070,10070,10070,0
20250331,141400,93741760,10070,10070,10070,10070,10
20250331,141300,93641060,10060,10060,10060,10060,0
20250331,141200,93641060,10060,10060,10060,10060,0
20250331,141100,93641060,10060,10060,10060,10060,0
20250331,141000,93641060,10060,10060,10060,10060,0
20250331,140900,93641060,10060,10060,10060,10060,0
20250331,140800,93641060,10060,10060,10060,10060,0
20250331,140700,93641060,10060,10060,10060,10060,0
20250331,140600,93641060,10060,10060,10060,10060,0
20250331,140500,93641060,10060,10060,10060,10060,0
20250331,140400,93641060,10060,10060,10060,10060,0
20250331,140300,93641060,10060,10060,10060,10060,0
20250331,140200,93641060,10060,10060,10060,10060,28
20250331,140100,93359380,10060,10060,10060,10060,0
20250331,140000,93359380,10060,10060,10060,10060,0
20250331,135900,93359380,10060,10060,10060,10060,0
20250331,135800,93359380,10060,10060,10060,10060,0
20250331,135700,93359380,10060,10060,10060,10060,0
20250331,135600,93359380,10060,10060,10060,10060,0
20250331,135500,93359380,10060,10060,10060,10060,0
20250331,135400,93359380,10060,10060,10060,10060,0
20250331,135300,93359380,10060,10060,10060,10060,50
20250331,135200,92856380,10080,10080,10080,10080,0
20250331,135100,92856380,10080,10080,10080,10080,237
20250331,135000,90467420,10070,10070,10070,10070,386
20250331,134900,86580400,10070,10070,10070,10070,30
20250331,134800,86278300,10070,10070,10070,10070,0
20250331,134700,86278300,10070,10070,10070,10070,2
20250331,134600,86258160,10070,10070,10070,10070,0
20250331,134500,86258160,10070,10070,10070,10070,0
20250331,134400,86258160,10070,10070,10070,10070,0
20250331,134300,86258160,10070,10070,10070,10070,0
20250331,134200,86258160,10070,10070,10070,10070,102
20250331,134100,85231020,10080,10080,10080,10080,0
20250331,134000,85231020,10080,10080,10080,10080,0
20250331,133900,85231020,10080,10080,10080,10080,0
20250331,133800,85231020,10080,10080,10080,10080,330
20250331,133700,81904620,10080,10080,10080,10080,0
20250331,133600,81904620,10080,10080,10080,10080,0
20250331,133500,81904620,10080,10080,10080,10080,0
20250331,133400,81904620,10080,10080,10080,10080,0
20250331,133300,81904620,10080,10080,10080,10080,0
20250331,133200,81904620,10080,10080,10080,10080,3
20250331,133100,81874380,10080,10080,10080,10080,0
20250331,133000,81874380,10080,10080,10080,10080,0
20250331,132900,81874380,10080,10080,10080,10080,0
20250331,132800,81874380,10080,10080,10080,10080,0
20250331,132700,81874380,10080,10080,10080,10080,0
20250331,132600,81874380,10080,10080,10080,10080,0
20250331,132500,81874380,10080,10080,10080,10080,152
20250331,132400,80342220,10080,10080,10080,10080,0
20250331,132300,80342220,10080,10080,10080,10080,0
20250331,132200,80342220,10080,10080,10080,10080,0
20250331,132100,80342220,10080,10080,10080,10080,0
20250331,132000,80342220,10080,10080,10080,10080,0
20250331,131900,80342220,10080,10080,10080,10080,0
20250331,131800,80342220,10080,10080,10080,10080,0
20250331,131700,80342220,10080,10080,10080,10080,0
20250331,131600,80342220,10080,10080,10080,10080,0
20250331,131500,80342220,10080,10080,10080,10080,0
20250331,131400,80342220,10080,10080,10080,10080,0
20250331,131300,80342220,10080,10080,10080,10080,0
20250331,131200,80342220,10080,10080,10080,10080,0
20250331,131100,80342220,10080,10090,10090,10080,25
20250331,131000,80090120,10090,10090,10090,10090,0
20250331,130900,80090120,10090,10090,10090,10090,40
20250331,130800,79686520,10090,10090,10090,10090,0
20250331,130700,79686520,10090,10090,10090,10090,0
20250331,130600,79686520,10090,10090,10090,10090,1
20250331,130500,79676430,10080,10080,10080,10080,0
20250331,130400,79676430,10080,10080,10080,10080,0
20250331,130300,79676430,10080,10080,10080,10080,0
20250331,130200,79676430,10080,10090,10090,10080,77
20250331,130100,78900170,10090,10090,10090,10090,20
20250331,130000,78698370,10080,10080,10080,10080,0
20250331,125900,78698370,10080,10080,10080,10080,0
20250331,125800,78698370,10080,10080,10080,10080,60
20250331,125700,78093570,10100,10090,10100,10090,15
20250331,125600,77942120,10090,10100,10100,10090,103
20250331,125500,76901850,10130,10130,10130,10130,1
20250331,125400,76891720,10120,10120,10120,10120,0
20250331,125300,76891720,10120,10120,10120,10120,0
20250331,125200,76891720,10120,10120,10120,10120,0
20250331,125100,76891720,10120,10120,10120,10120,0
20250331,125000,76891720,10120,10120,10120,10120,0
20250331,124900,76891720,10120,10120,10120,10120,0
20250331,124800,76891720,10120,10120,10120,10120,0
20250331,124700,76891720,10120,10120,10120,10120,0
20250331,124600,76891720,10120,10120,10120,10120,0
20250331,124500,76891720,10120,10120,10120,10120,0
20250331,124400,76891720,10120,10120,10120,10120,0
20250331,124300,76891720,10120,10120,10120,10120,0
20250331,124200,76891720,10120,10120,10120,10120,0
20250331,124100,76891720,10120,10120,10120,10120,0
20250331,124000,76891720,10120,10120,10120,10120,1
20250331,123900,76881600,10130,10130,10130,10130,0
20250331,123800,76881600,10130,10130,10130,10130,0
20250331,123700,76881600,10130,10130,10130,10130,0
20250331,123600,76881600,10130,10130,10130,10130,0
20250331,123500,76881600,10130,10130,10130,10130,0
20250331,123400,76881600,10130,10130,10130,10130,0
20250331,123300,76881600,10130,10130,10130,10130,0
20250331,123200,76881600,10130,10130,10130,10130,0
20250331,123100,76881600,10130,10130,10130,10130,0
20250331,123000,76881600,10130,10130,10130,10130,0
20250331,122900,76881600,10130,10130,10130,10130,0
20250331,122800,76881600,10130,10130,10130,10130,0
20250331,122700,76881600,10130,10130,10130,10130,0
20250331,122600,76881600,10130,10130,10130,10130,0
20250331,122500,76881600,10130,10130,10130,10130,0
20250331,122400,76881600,10130,10130,10130,10130,0
20250331,122300,76881600,10130,10130,10130,10130,0
20250331,122200,76881600,10130,10130,10130,10130,0
20250331,122100,76881600,10130,10130,10130,10130,0
20250331,122000,76881600,10130,10130,10130,10130,0
20250331,121900,76881600,10130,10130,10130,10130,0
20250331,121800,76881600,10130,10130,10130,10130,100
20250331,121700,75868600,10130,10130,10130,10130,0
20250331,121600,75868600,10130,10090,10130,10090,2
20250331,121500,75848380,10090,10090,10090,10090,0
20250331,121400,75848380,10090,10090,10090,10090,1
20250331,121300,75838290,10100,10140,10140,10100,36
20250331,121200,75474610,10150,10150,10150,10150,0
20250331,121100,75474610,10150,10150,10150,10150,3
20250331,121000,75444160,10100,10100,10100,10100,0
20250331,120900,75444160,10100,10120,10120,10100,600
20250331,120800,69380140,10120,10120,10120,10120,0
20250331,120700,69380140,10120,10120,10120,10120,20
20250331,120600,69177740,10130,10130,10130,10130,0
20250331,120500,69177740,10130,10130,10130,10130,0
20250331,120400,69177740,10130,10130,10130,10130,0
20250331,120300,69177740,10130,10130,10130,10130,1
20250331,120200,69167610,10140,10140,10140,10140,0
20250331,120100,69167610,10140,10140,10140,10140,0
20250331,120000,69167610,10140,10140,10140,10140,19
20250331,115900,68974950,10140,10140,10140,10140,0
20250331,115800,68974950,10140,10140,10140,10140,0
20250331,115700,68974950,10140,10140,10140,10140,0
20250331,115600,68974950,10140,10140,10140,10140,0
20250331,115500,68974950,10140,10140,10140,10140,1
20250331,115400,68964810,10120,10120,10120,10120,0
20250331,115300,68964810,10120,10120,10120,10120,0
20250331,115200,68964810,10120,10120,10120,10120,0
20250331,115100,68964810,10120,10120,10120,10120,0
20250331,115000,68964810,10120,10120,10120,10120,0
20250331,114900,68964810,10120,10120,10120,10120,0
20250331,114800,68964810,10120,10120,10120,10120,0
20250331,114700,68964810,10120,10120,10120,10120,0
20250331,114600,68964810,10120,10120,10120,10120,0
20250331,114500,68964810,10120,10120,10120,10120,0
20250331,114400,68964810,10120,10120,10120,10120,0
20250331,114300,68964810,10120,10120,10120,10120,0
20250331,114200,68964810,10120,10120,10120,10120,0
20250331,114100,68964810,10120,10120,10120,10120,0
20250331,114000,68964810,10120,10120,10120,10120,0
20250331,113900,68964810,10120,10120,10120,10120,0
20250331,113800,68964810,10120,10120,10120,10120,0
20250331,113700,68964810,10120,10120,10120,10120,0
20250331,113600,68964810,10120,10120,10120,10120,0
20250331,113500,68964810,10120,10120,10120,10120,0
20250331,113400,68964810,10120,10120,10120,10120,5
20250331,113300,68914210,10120,10120,10120,10120,0
20250331,113200,68914210,10120,10120,10120,10120,0
20250331,113100,68914210,10120,10120,10120,10120,0
20250331,113000,68914210,10120,10120,10120,10120,0
20250331,112900,68914210,10120,10120,10120,10120,0
20250331,112800,68914210,10120,10120,10120,10120,0
20250331,112700,68914210,10120,10120,10120,10120,0
20250331,112600,68914210,10120,10120,10120,10120,0
20250331,112500,68914210,10120,10120,10120,10120,9
20250331,112400,68823130,10120,10120,10120,10120,0
20250331,112300,68823130,10120,10120,10120,10120,0
20250331,112200,68823130,10120,10120,10120,10120,60
20250331,112100,68215930,10130,10130,10130,10130,0
20250331,112000,68215930,10130,10130,10130,10130,0
20250331,111900,68215930,10130,10130,10130,10130,1
20250331,111800,68205800,10120,10120,10120,10120,0
20250331,111700,68205800,10120,10120,10120,10120,0
20250331,111600,68205800,10120,10120,10120,10120,0
20250331,111500,68205800,10120,10130,10130,10120,400
20250331,111400,64157450,10140,10140,10140,10140,8
20250331,111300,64076330,10140,10140,10140,10140,8
20250331,111200,63995210,10130,10130,10130,10130,10
20250331,111100,63893910,10130,10130,10130,10130,0
20250331,111000,63893910,10130,10130,10130,10130,0
20250331,110900,63893910,10130,10130,10130,10130,0
20250331,110800,63893910,10130,10130,10130,10130,0
20250331,110700,63893910,10130,10130,10130,10130,6
20250331,110600,63833130,10130,10130,10130,10130,0
20250331,110500,63833130,10130,10130,10130,10130,0
20250331,110400,63833130,10130,10130,10130,10130,0
20250331,110300,63833130,10130,10130,10130,10130,75
20250331,110200,63073380,10120,10120,10120,10120,61
20250331,110100,62456060,10130,10130,10130,10130,0
20250331,110000,62456060,10130,10130,10130,10130,5
20250331,105900,62405410,10120,10120,10120,10120,0
20250331,105800,62405410,10120,10120,10120,10120,0
20250331,105700,62405410,10120,10120,10120,10120,0
20250331,105600,62405410,10120,10120,10120,10120,0
20250331,105500,62405410,10120,10180,10180,10120,233
20250331,105400,60047370,10130,10150,10150,10130,302
20250331,105300,56988080,10140,10140,10140,10140,0
20250331,105200,56988080,10140,10140,10140,10140,0
20250331,105100,56988080,10140,10140,10140,10140,0
20250331,105000,56988080,10140,10140,10140,10140,22
20250331,104900,56765000,10160,10160,10160,10160,0
20250331,104800,56765000,10160,10160,10160,10160,0
20250331,104700,56765000,10160,10160,10160,10160,0
20250331,104600,56765000,10160,10160,10160,10160,0
20250331,104500,56765000,10160,10160,10160,10160,4
20250331,104400,56724360,10160,10160,10160,10160,0
20250331,104300,56724360,10160,10160,10160,10160,0
20250331,104200,56724360,10160,10160,10160,10160,0
20250331,104100,56724360,10160,10160,10160,10160,0
20250331,104000,56724360,10160,10160,10160,10160,0
20250331,103900,56724360,10160,10160,10160,10160,0
20250331,103800,56724360,10160,10160,10160,10160,0
20250331,103700,56724360,10160,10160,10160,10160,0
20250331,103600,56724360,10160,10180,10180,10150,5
20250331,103500,56673550,10160,10160,10160,10160,0
20250331,103400,56673550,10160,10160,10160,10160,0
20250331,103300,56673550,10160,10160,10160,10160,0
20250331,103200,56673550,10160,10180,10180,10150,5
20250331,103100,56622740,10180,10180,10180,10150,7
20250331,103000,56551540,10140,10140,10140,10140,0
20250331,102900,56551540,10140,10140,10140,10140,0
20250331,102800,56551540,10140,10140,10140,10140,0
20250331,102700,56551540,10140,10140,10140,10140,0
20250331,102600,56551540,10140,10140,10140,10140,0
20250331,102500,56551540,10140,10140,10140,10140,0
20250331,102400,56551540,10140,10140,10140,10140,0
20250331,102300,56551540,10140,10140,10140,10140,0
20250331,102200,56551540,10140,10140,10140,10140,0
20250331,102100,56551540,10140,10140,10140,10140,0
20250331,102000,56551540,10140,10140,10140,10140,0
20250331,101900,56551540,10140,10140,10140,10140,0
20250331,101800,56551540,10140,10140,10140,10140,0
20250331,101700,56551540,10140,10140,10140,10140,31
20250331,101600,56237200,10140,10140,10140,10140,1
20250331,101500,56227060,10140,10140,10140,10140,9
20250331,101400,56135800,10140,10140,10140,10140,20
20250331,101300,55933000,10140,10140,10140,10140,1
20250331,101200,55922860,10140,10140,10140,10140,0
20250331,101100,55922860,10140,10140,10140,10140,0
20250331,101000,55922860,10140,10140,10140,10140,38
20250331,100900,55537540,10180,10180,10180,10180,0
20250331,100800,55537540,10180,10180,10180,10180,1
20250331,100700,55527360,10140,10140,10140,10140,10
20250331,100600,55425960,10140,10140,10140,10140,0
20250331,100500,55425960,10140,10140,10140,10140,0
20250331,100400,55425960,10140,10140,10140,10140,0
20250331,100300,55425960,10140,10140,10140,10140,0
20250331,100200,55425960,10140,10140,10140,10140,0
20250331,100100,55425960,10140,10140,10140,10140,40
20250331,100000,55020360,10140,10140,10140,10140,0
20250331,095900,55020360,10140,10140,10140,10140,8
20250331,095800,54939240,10140,10140,10140,10140,10
20250331,095700,54837840,10140,10140,10140,10140,10
20250331,095600,54736440,10140,10140,10140,10140,73
20250331,095500,53996220,10140,10140,10140,10140,0
20250331,095400,53996220,10140,10140,10140,10140,0
20250331,095300,53996220,10140,10140,10140,10140,0
20250331,095200,53996220,10140,10140,10140,10140,78
20250331,095100,53205300,10150,10190,10190,10150,40
20250331,095000,52797860,10190,10190,10190,10190,0
20250331,094900,52797860,10190,10190,10190,10190,2
20250331,094800,52777480,10130,10130,10130,10130,0
20250331,094700,52777480,10130,10130,10130,10130,75
20250331,094600,52017730,10140,10140,10140,10140,0
20250331,094500,52017730,10140,10140,10140,10140,0
20250331,094400,52017730,10140,10140,10140,10140,0
20250331,094300,52017730,10140,10140,10140,10140,0
20250331,094200,52017730,10140,10140,10140,10140,17
20250331,094100,51845350,10140,10140,10140,10140,93
20250331,094000,50902330,10130,10130,10130,10130,0
20250331,093900,50902330,10130,10130,10130,10130,81
20250331,093800,50081800,10140,10140,10140,10140,0
20250331,093700,50081800,10140,10140,10140,10140,0
20250331,093600,50081800,10140,10140,10140,10140,0
20250331,093500,50081800,10140,10140,10140,10140,0
20250331,093400,50081800,10140,10140,10140,10140,0
20250331,093300,50081800,10140,10140,10140,10140,48
20250331,093200,49595080,10230,10230,10230,10230,0
20250331,093100,49595080,10230,10230,10230,10230,0
20250331,093000,49595080,10230,10230,10230,10230,2
20250331,092900,49574620,10220,10220,10220,10220,8
20250331,092800,49492860,10190,10190,10190,10190,0
20250331,092700,49492860,10190,10190,10190,10190,0
20250331,092600,49492860,10190,10190,10190,10190,34
20250331,092500,49146400,10130,10130,10130,10130,0
20250331,092400,49146400,10130,10150,10150,10130,47
20250331,092300,48669690,10130,10150,10150,10130,140
20250331,092200,47251090,10150,10130,10150,10120,139
20250331,092100,45843730,10160,10160,10160,10160,8
20250331,092000,45762450,10130,10130,10130,10130,0
20250331,091900,45762450,10130,10130,10130,10130,0
20250331,091800,45762450,10130,10130,10130,10130,80
20250331,091700,44952050,10260,10260,10260,10260,0
20250331,091600,44952050,10260,10260,10260,10260,0
20250331,091500,44952050,10260,10140,10260,10140,20
20250331,091400,44746990,10140,10140,10140,10140,1
20250331,091300,44736850,10120,10130,10230,10120,151
20250331,091200,43207400,10200,10200,10200,10200,0
20250331,091100,43207400,10200,10200,10200,10200,0
20250331,091000,43207400,10200,10300,10300,10200,118
20250331,090900,42002800,10140,10150,10150,10140,117
20250331,090800,40815760,10350,10350,10350,10350,0
20250331,090700,40815760,10350,10350,10350,10350,1
20250331,090600,40805410,10110,10340,10340,10110,50
20250331,090500,40296460,10340,10330,10340,10330,90
20250331,090400,39366350,10210,10210,10210,10210,1
20250331,090300,39356140,10350,10210,10350,10200,7
20250331,090200,39284420,10200,10200,10200,10200,0
20250331,090100,39284420,10200,10340,10370,10200,3771
20250331,090000,300430,10350,10370,10370,10350,29