KissMeData/303530/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204800,118559805,6320,6320,6320,6320,1021
20250331,204700,118559805,6320,6320,6320,6320,0
20250331,204600,118559805,6320,6320,6320,6320,0
20250331,204500,118559805,6320,6320,6320,6320,0
20250331,204400,118559805,6320,6320,6320,6320,0
20250331,204300,118559805,6320,6320,6320,6320,0
20250331,204200,118559805,6320,6320,6320,6320,0
20250331,204100,118559805,6320,6320,6320,6320,0
20250331,204000,118559805,6320,6320,6320,6320,0
20250331,203900,118559805,6320,6320,6320,6320,0
20250331,203800,118559805,6320,6320,6320,6320,0
20250331,203700,118559805,6320,6320,6320,6320,0
20250331,203600,118559805,6320,6320,6320,6320,0
20250331,203500,118559805,6320,6320,6320,6320,0
20250331,203400,118559805,6320,6320,6320,6320,0
20250331,203300,118559805,6320,6320,6320,6320,0
20250331,203200,118559805,6320,6320,6320,6320,0
20250331,203100,118559805,6320,6320,6320,6320,0
20250331,203000,118559805,6320,6320,6320,6320,0
20250331,202900,118559805,6320,6320,6320,6320,0
20250331,202800,118559805,6320,6320,6320,6320,0
20250331,202700,118559805,6320,6320,6320,6320,0
20250331,202600,118559805,6320,6320,6320,6320,0
20250331,202500,118559805,6320,6320,6320,6320,0
20250331,202400,118559805,6320,6320,6320,6320,0
20250331,202300,118559805,6320,6320,6320,6320,0
20250331,202200,118559805,6320,6320,6320,6320,0
20250331,202100,118559805,6320,6320,6320,6320,0
20250331,202000,118559805,6320,6320,6320,6320,0
20250331,201900,118559805,6320,6320,6320,6320,0
20250331,201800,118559805,6320,6320,6320,6320,1021
20250331,201700,118559805,6320,6320,6320,6320,0
20250331,201600,118559805,6320,6320,6320,6320,0
20250331,201500,118559805,6320,6320,6320,6320,0
20250331,201400,118559805,6320,6320,6320,6320,0
20250331,201300,118559805,6320,6320,6320,6320,0
20250331,201200,118559805,6320,6320,6320,6320,0
20250331,201100,118559805,6320,6320,6320,6320,0
20250331,201000,118559805,6320,6320,6320,6320,0
20250331,200900,118559805,6320,6320,6320,6320,0
20250331,200800,118559805,6320,6320,6320,6320,0
20250331,200700,118559805,6320,6320,6320,6320,0
20250331,200600,118559805,6320,6320,6320,6320,0
20250331,200500,118559805,6320,6320,6320,6320,0
20250331,200400,118559805,6320,6320,6320,6320,0
20250331,200300,118559805,6320,6320,6320,6320,0
20250331,200200,118559805,6320,6320,6320,6320,0
20250331,200100,118559805,6320,6320,6320,6320,0
20250331,200000,118559805,6320,6320,6320,6320,0
20250331,195900,118559805,6320,6320,6320,6320,0
20250331,195800,118559805,6320,6320,6320,6320,0
20250331,195700,118559805,6320,6320,6320,6320,0
20250331,195600,118559805,6320,6320,6320,6320,0
20250331,195500,118559805,6320,6320,6320,6320,0
20250331,195400,118559805,6320,6320,6320,6320,0
20250331,195300,118559805,6320,6320,6320,6320,0
20250331,195200,118559805,6320,6320,6320,6320,0
20250331,195100,118559805,6320,6320,6320,6320,0
20250331,195000,118559805,6320,6320,6320,6320,0
20250331,194900,118559805,6320,6320,6320,6320,0
20250331,194800,118559805,6320,6320,6320,6320,1021
20250331,194700,118559805,6320,6320,6320,6320,0
20250331,194600,118559805,6320,6320,6320,6320,0
20250331,194500,118559805,6320,6320,6320,6320,0
20250331,194400,118559805,6320,6320,6320,6320,0
20250331,194300,118559805,6320,6320,6320,6320,0
20250331,194200,118559805,6320,6320,6320,6320,0
20250331,194100,118559805,6320,6320,6320,6320,0
20250331,194000,118559805,6320,6320,6320,6320,0
20250331,193900,118559805,6320,6320,6320,6320,0
20250331,193800,118559805,6320,6320,6320,6320,0
20250331,193700,118559805,6320,6320,6320,6320,0
20250331,193600,118559805,6320,6320,6320,6320,0
20250331,193500,118559805,6320,6320,6320,6320,0
20250331,193400,118559805,6320,6320,6320,6320,0
20250331,193300,118559805,6320,6320,6320,6320,0
20250331,193200,118559805,6320,6320,6320,6320,0
20250331,193100,118559805,6320,6320,6320,6320,0
20250331,193000,118559805,6320,6320,6320,6320,0
20250331,192900,118559805,6320,6320,6320,6320,0
20250331,192800,118559805,6320,6320,6320,6320,0
20250331,192700,118559805,6320,6320,6320,6320,0
20250331,192600,118559805,6320,6320,6320,6320,0
20250331,192500,118559805,6320,6320,6320,6320,0
20250331,192400,118559805,6320,6320,6320,6320,0
20250331,192300,118559805,6320,6320,6320,6320,0
20250331,192200,118559805,6320,6320,6320,6320,0
20250331,192100,118559805,6320,6320,6320,6320,0
20250331,192000,118559805,6320,6320,6320,6320,0
20250331,191900,118559805,6320,6320,6320,6320,0
20250331,191800,118559805,6320,6320,6320,6320,1021
20250331,191700,118559805,6320,6320,6320,6320,0
20250331,191600,118559805,6320,6320,6320,6320,0
20250331,191500,118559805,6320,6320,6320,6320,0
20250331,191400,118559805,6320,6320,6320,6320,0
20250331,191300,118559805,6320,6320,6320,6320,0
20250331,191200,118559805,6320,6320,6320,6320,0
20250331,191100,118559805,6320,6320,6320,6320,0
20250331,191000,118559805,6320,6320,6320,6320,0
20250331,190900,118559805,6320,6320,6320,6320,0
20250331,190800,118559805,6320,6320,6320,6320,0
20250331,190700,118559805,6320,6320,6320,6320,0
20250331,190600,118559805,6320,6320,6320,6320,0
20250331,190500,118559805,6320,6320,6320,6320,0
20250331,190400,118559805,6320,6320,6320,6320,0
20250331,190300,118559805,6320,6320,6320,6320,0
20250331,190200,118559805,6320,6320,6320,6320,0
20250331,190100,118559805,6320,6320,6320,6320,0
20250331,190000,118559805,6320,6320,6320,6320,0
20250331,185900,118559805,6320,6320,6320,6320,0
20250331,185800,118559805,6320,6320,6320,6320,0
20250331,185700,118559805,6320,6320,6320,6320,0
20250331,185600,118559805,6320,6320,6320,6320,0
20250331,185500,118559805,6320,6320,6320,6320,0
20250331,185400,118559805,6320,6320,6320,6320,0
20250331,185300,118559805,6320,6320,6320,6320,0
20250331,185200,118559805,6320,6320,6320,6320,0
20250331,185100,118559805,6320,6320,6320,6320,0
20250331,185000,118559805,6320,6320,6320,6320,0
20250331,184900,118559805,6320,6320,6320,6320,0
20250331,184800,118559805,6320,6320,6320,6320,1021
20250331,184700,118559805,6320,6320,6320,6320,0
20250331,184600,118559805,6320,6320,6320,6320,0
20250331,184500,118559805,6320,6320,6320,6320,0
20250331,184400,118559805,6320,6320,6320,6320,0
20250331,184300,118559805,6320,6320,6320,6320,0
20250331,184200,118559805,6320,6320,6320,6320,0
20250331,184100,118559805,6320,6320,6320,6320,0
20250331,184000,118559805,6320,6320,6320,6320,0
20250331,183900,118559805,6320,6320,6320,6320,0
20250331,183800,118559805,6320,6320,6320,6320,0
20250331,183700,118559805,6320,6320,6320,6320,0
20250331,183600,118559805,6320,6320,6320,6320,0
20250331,183500,118559805,6320,6320,6320,6320,0
20250331,183400,118559805,6320,6320,6320,6320,0
20250331,183300,118559805,6320,6320,6320,6320,0
20250331,183200,118559805,6320,6320,6320,6320,0
20250331,183100,118559805,6320,6320,6320,6320,0
20250331,183000,118559805,6320,6320,6320,6320,0
20250331,182900,118559805,6320,6320,6320,6320,0
20250331,182800,118559805,6320,6320,6320,6320,0
20250331,182700,118559805,6320,6320,6320,6320,0
20250331,182600,118559805,6320,6320,6320,6320,0
20250331,182500,118559805,6320,6320,6320,6320,0
20250331,182400,118559805,6320,6320,6320,6320,0
20250331,182300,118559805,6320,6320,6320,6320,0
20250331,182200,118559805,6320,6320,6320,6320,0
20250331,182100,118559805,6320,6320,6320,6320,0
20250331,182000,118559805,6320,6320,6320,6320,0
20250331,181900,118559805,6320,6320,6320,6320,0
20250331,181800,118559805,6320,6320,6320,6320,1021
20250331,181700,118559805,6320,6320,6320,6320,0
20250331,181600,118559805,6320,6320,6320,6320,0
20250331,181500,118559805,6320,6320,6320,6320,0
20250331,181400,118559805,6320,6320,6320,6320,0
20250331,181300,118559805,6320,6320,6320,6320,0
20250331,181200,118559805,6320,6320,6320,6320,0
20250331,181100,118559805,6320,6320,6320,6320,0
20250331,181000,118559805,6320,6320,6320,6320,0
20250331,180900,118559805,6320,6320,6320,6320,0
20250331,180800,118559805,6320,6320,6320,6320,0
20250331,180700,118559805,6320,6320,6320,6320,0
20250331,180600,118559805,6320,6320,6320,6320,0
20250331,180500,118559805,6320,6320,6320,6320,0
20250331,180400,118559805,6320,6320,6320,6320,0
20250331,180300,118559805,6320,6320,6320,6320,0
20250331,180200,118559805,6320,6320,6320,6320,0
20250331,180100,118559805,6320,6320,6320,6320,0
20250331,180000,118559805,6320,6320,6320,6320,0
20250331,175900,118559805,6320,6320,6320,6320,0
20250331,175800,118559805,6320,6320,6320,6320,0
20250331,175700,118559805,6320,6320,6320,6320,0
20250331,175600,118559805,6320,6320,6320,6320,0
20250331,175500,118559805,6320,6320,6320,6320,0
20250331,175400,118559805,6320,6320,6320,6320,0
20250331,175300,118559805,6320,6320,6320,6320,0
20250331,175200,118559805,6320,6320,6320,6320,0
20250331,175100,118559805,6320,6320,6320,6320,0
20250331,175000,118559805,6320,6320,6320,6320,0
20250331,174900,118559805,6320,6320,6320,6320,0
20250331,174800,118559805,6320,6320,6320,6320,1021
20250331,174700,118559805,6320,6320,6320,6320,0
20250331,174600,118559805,6320,6320,6320,6320,0
20250331,174500,118559805,6320,6320,6320,6320,0
20250331,174400,118559805,6320,6320,6320,6320,0
20250331,174300,118559805,6320,6320,6320,6320,0
20250331,174200,118559805,6320,6320,6320,6320,0
20250331,174100,118559805,6320,6320,6320,6320,0
20250331,174000,118559805,6320,6320,6320,6320,0
20250331,173900,118559805,6320,6320,6320,6320,0
20250331,173800,118559805,6320,6320,6320,6320,0
20250331,173700,118559805,6320,6320,6320,6320,0
20250331,173600,118559805,6320,6320,6320,6320,0
20250331,173500,118559805,6320,6320,6320,6320,0
20250331,173400,118559805,6320,6320,6320,6320,0
20250331,173300,118559805,6320,6320,6320,6320,0
20250331,173200,118559805,6320,6320,6320,6320,0
20250331,173100,118559805,6320,6320,6320,6320,0
20250331,173000,118559805,6320,6320,6320,6320,0
20250331,172900,118559805,6320,6320,6320,6320,0
20250331,172800,118559805,6320,6320,6320,6320,0
20250331,172700,118559805,6320,6320,6320,6320,0
20250331,172600,118559805,6320,6320,6320,6320,0
20250331,172500,118559805,6320,6320,6320,6320,0
20250331,172400,118559805,6320,6320,6320,6320,0
20250331,172300,118559805,6320,6320,6320,6320,0
20250331,172200,118559805,6320,6320,6320,6320,0
20250331,172100,118559805,6320,6320,6320,6320,0
20250331,172000,118559805,6320,6320,6320,6320,0
20250331,171900,118559805,6320,6320,6320,6320,0
20250331,171800,118559805,6320,6320,6320,6320,1021
20250331,171700,118559805,6320,6320,6320,6320,0
20250331,171600,118559805,6320,6320,6320,6320,0
20250331,171500,118559805,6320,6320,6320,6320,0
20250331,171400,118559805,6320,6320,6320,6320,0
20250331,171300,118559805,6320,6320,6320,6320,0
20250331,171200,118559805,6320,6320,6320,6320,0
20250331,171100,118559805,6320,6320,6320,6320,0
20250331,171000,118559805,6320,6320,6320,6320,0
20250331,170900,118559805,6320,6320,6320,6320,0
20250331,170800,118559805,6320,6320,6320,6320,0
20250331,170700,118559805,6320,6320,6320,6320,0
20250331,170600,118559805,6320,6320,6320,6320,0
20250331,170500,118559805,6320,6320,6320,6320,0
20250331,170400,118559805,6320,6320,6320,6320,0
20250331,170300,118559805,6320,6320,6320,6320,0
20250331,170200,118559805,6320,6320,6320,6320,0
20250331,170100,118559805,6320,6320,6320,6320,0
20250331,170000,118559805,6320,6320,6320,6320,0
20250331,165900,118559805,6320,6320,6320,6320,0
20250331,165800,118559805,6320,6320,6320,6320,0
20250331,165700,118559805,6320,6320,6320,6320,0
20250331,165600,118559805,6320,6320,6320,6320,0
20250331,165500,118559805,6320,6320,6320,6320,0
20250331,165400,118559805,6320,6320,6320,6320,0
20250331,165300,118559805,6320,6320,6320,6320,0
20250331,165200,118559805,6320,6320,6320,6320,0
20250331,165100,118559805,6320,6320,6320,6320,0
20250331,165000,118559805,6320,6320,6320,6320,0
20250331,164900,118559805,6320,6320,6320,6320,0
20250331,164800,118559805,6320,6320,6320,6320,1021
20250331,164700,118559805,6320,6320,6320,6320,0
20250331,164600,118559805,6320,6320,6320,6320,0
20250331,164500,118559805,6320,6320,6320,6320,0
20250331,164400,118559805,6320,6320,6320,6320,0
20250331,164300,118559805,6320,6320,6320,6320,0
20250331,164200,118559805,6320,6320,6320,6320,0
20250331,164100,118559805,6320,6320,6320,6320,0
20250331,164000,118559805,6320,6320,6320,6320,0
20250331,163900,118559805,6320,6320,6320,6320,0
20250331,163800,118559805,6320,6320,6320,6320,0
20250331,163700,118559805,6320,6320,6320,6320,0
20250331,163600,118559805,6320,6320,6320,6320,0
20250331,163500,118559805,6320,6320,6320,6320,0
20250331,163400,118559805,6320,6320,6320,6320,0
20250331,163300,118559805,6320,6320,6320,6320,0
20250331,163200,118559805,6320,6320,6320,6320,0
20250331,163100,118559805,6320,6320,6320,6320,0
20250331,163000,118559805,6320,6320,6320,6320,0
20250331,162900,118559805,6320,6320,6320,6320,0
20250331,162800,118559805,6320,6320,6320,6320,0
20250331,162700,118559805,6320,6320,6320,6320,0
20250331,162600,118559805,6320,6320,6320,6320,0
20250331,162500,118559805,6320,6320,6320,6320,0
20250331,162400,118559805,6320,6320,6320,6320,0
20250331,162300,118559805,6320,6320,6320,6320,0
20250331,162200,118559805,6320,6320,6320,6320,0
20250331,162100,118559805,6320,6320,6320,6320,0
20250331,162000,118559805,6320,6320,6320,6320,0
20250331,161900,118559805,6320,6320,6320,6320,0
20250331,161800,118559805,6320,6320,6320,6320,1021
20250331,161700,118559805,6320,6320,6320,6320,0
20250331,161600,118559805,6320,6320,6320,6320,0
20250331,161500,118559805,6320,6320,6320,6320,0
20250331,161400,118559805,6320,6320,6320,6320,0
20250331,161300,118559805,6320,6320,6320,6320,0
20250331,161200,118559805,6320,6320,6320,6320,0
20250331,161100,118559805,6320,6320,6320,6320,0
20250331,161000,118559805,6320,6320,6320,6320,0
20250331,160900,118559805,6320,6320,6320,6320,0
20250331,160800,118559805,6320,6320,6320,6320,0
20250331,160700,118559805,6320,6320,6320,6320,0
20250331,160600,118559805,6320,6320,6320,6320,0
20250331,160500,118559805,6320,6320,6320,6320,0
20250331,160400,118559805,6320,6320,6320,6320,0
20250331,160300,118559805,6320,6320,6320,6320,0
20250331,160200,118559805,6320,6320,6320,6320,0
20250331,160100,118559805,6320,6320,6320,6320,0
20250331,160000,118559805,6320,6320,6320,6320,0
20250331,155900,118559805,6320,6320,6320,6320,0
20250331,155800,118559805,6320,6320,6320,6320,0
20250331,155700,118559805,6320,6320,6320,6320,0
20250331,155600,118559805,6320,6320,6320,6320,0
20250331,155500,118559805,6320,6320,6320,6320,0
20250331,155400,118559805,6320,6320,6320,6320,0
20250331,155300,118559805,6320,6320,6320,6320,0
20250331,155200,118559805,6320,6320,6320,6320,0
20250331,155100,118559805,6320,6320,6320,6320,0
20250331,155000,118559805,6320,6320,6320,6320,0
20250331,154900,118559805,6320,6320,6320,6320,0
20250331,154800,118559805,6320,6320,6320,6320,1021
20250331,154700,118559805,6320,6320,6320,6320,0
20250331,154600,118559805,6320,6320,6320,6320,0
20250331,154500,118559805,6320,6320,6320,6320,0
20250331,154400,118559805,6320,6320,6320,6320,0
20250331,154300,118559805,6320,6320,6320,6320,0
20250331,154200,118559805,6320,6320,6320,6320,0
20250331,154100,118559805,6320,6320,6320,6320,0
20250331,154000,118559805,6320,6320,6320,6320,0
20250331,153900,118559805,6320,6320,6320,6320,0
20250331,153800,118559805,6320,6320,6320,6320,0
20250331,153700,118559805,6320,6320,6320,6320,0
20250331,153600,118559805,6320,6320,6320,6320,0
20250331,153500,118559805,6320,6320,6320,6320,0
20250331,153400,118559805,6320,6320,6320,6320,0
20250331,153300,118559805,6320,6320,6320,6320,0
20250331,153200,118559805,6320,6320,6320,6320,0
20250331,153100,118559805,6320,6320,6320,6320,0
20250331,153000,118559805,6320,6320,6320,6320,1021
20250331,152900,112107085,6350,6350,6350,6350,0
20250331,152800,112107085,6350,6350,6350,6350,0
20250331,152700,112107085,6350,6350,6350,6350,0
20250331,152600,112107085,6350,6350,6350,6350,0
20250331,152500,112107085,6350,6350,6350,6350,0
20250331,152400,112107085,6350,6350,6350,6350,0
20250331,152300,112107085,6350,6350,6350,6350,0
20250331,152200,112107085,6350,6350,6350,6350,0
20250331,152100,112107085,6350,6350,6350,6350,0
20250331,152000,112107085,6350,6350,6350,6350,0
20250331,151900,112107085,6350,6340,6350,6340,25
20250331,151800,111948535,6350,6350,6350,6350,0
20250331,151700,111948535,6350,6350,6350,6350,5
20250331,151600,111916785,6340,6340,6340,6340,23
20250331,151500,111770965,6350,6340,6350,6340,104
20250331,151400,111111555,6350,6350,6350,6350,0
20250331,151300,111111555,6350,6350,6350,6350,0
20250331,151200,111111555,6350,6350,6350,6350,0
20250331,151100,111111555,6350,6350,6350,6350,0
20250331,151000,111111555,6350,6350,6350,6350,0
20250331,150900,111111555,6350,6350,6350,6350,0
20250331,150800,111111555,6350,6350,6350,6350,0
20250331,150700,111111555,6350,6350,6350,6350,0
20250331,150600,111111555,6350,6350,6350,6350,20
20250331,150500,110984555,6350,6350,6350,6350,0
20250331,150400,110984555,6350,6350,6350,6350,0
20250331,150300,110984555,6350,6350,6350,6350,0
20250331,150200,110984555,6350,6350,6350,6350,2
20250331,150100,110971855,6350,6350,6350,6350,200
20250331,150000,109701855,6340,6340,6340,6340,0
20250331,145900,109701855,6340,6340,6340,6340,0
20250331,145800,109701855,6340,6340,6340,6340,0
20250331,145700,109701855,6340,6340,6340,6340,0
20250331,145600,109701855,6340,6340,6340,6340,0
20250331,145500,109701855,6340,6340,6340,6340,0
20250331,145400,109701855,6340,6340,6340,6340,0
20250331,145300,109701855,6340,6340,6340,6340,0
20250331,145200,109701855,6340,6340,6340,6340,0
20250331,145100,109701855,6340,6340,6340,6340,0
20250331,145000,109701855,6340,6340,6340,6340,5
20250331,144900,109670155,6340,6340,6340,6340,0
20250331,144800,109670155,6340,6340,6340,6340,395
20250331,144700,107165855,6350,6350,6350,6350,0
20250331,144600,107165855,6350,6350,6350,6350,0
20250331,144500,107165855,6350,6350,6350,6350,0
20250331,144400,107165855,6350,6350,6350,6350,0
20250331,144300,107165855,6350,6350,6350,6350,0
20250331,144200,107165855,6350,6350,6350,6350,185
20250331,144100,105991105,6390,6390,6390,6390,0
20250331,144000,105991105,6390,6390,6390,6390,65
20250331,143900,105575755,6390,6390,6390,6390,1
20250331,143800,105569365,6350,6350,6350,6350,0
20250331,143700,105569365,6350,6350,6350,6350,0
20250331,143600,105569365,6350,6350,6350,6350,0
20250331,143500,105569365,6350,6350,6350,6350,0
20250331,143400,105569365,6350,6350,6350,6350,0
20250331,143300,105569365,6350,6350,6350,6350,0
20250331,143200,105569365,6350,6350,6350,6350,0
20250331,143100,105569365,6350,6350,6350,6350,0
20250331,143000,105569365,6350,6350,6350,6350,0
20250331,142900,105569365,6350,6370,6380,6350,455
20250331,142800,102666845,6380,6380,6380,6380,0
20250331,142700,102666845,6380,6380,6380,6380,0
20250331,142600,102666845,6380,6380,6380,6380,0
20250331,142500,102666845,6380,6380,6380,6380,0
20250331,142400,102666845,6380,6380,6380,6380,0
20250331,142300,102666845,6380,6380,6380,6380,0
20250331,142200,102666845,6380,6380,6380,6380,0
20250331,142100,102666845,6380,6380,6380,6380,0
20250331,142000,102666845,6380,6380,6380,6380,0
20250331,141900,102666845,6380,6380,6380,6380,0
20250331,141800,102666845,6380,6380,6380,6380,0
20250331,141700,102666845,6380,6380,6380,6380,0
20250331,141600,102666845,6380,6380,6380,6380,0
20250331,141500,102666845,6380,6380,6380,6380,0
20250331,141400,102666845,6380,6380,6380,6380,3
20250331,141300,102647705,6380,6380,6380,6380,0
20250331,141200,102647705,6380,6380,6380,6380,0
20250331,141100,102647705,6380,6380,6380,6380,0
20250331,141000,102647705,6380,6380,6380,6380,0
20250331,140900,102647705,6380,6380,6380,6380,5
20250331,140800,102615805,6350,6350,6350,6350,0
20250331,140700,102615805,6350,6350,6350,6350,0
20250331,140600,102615805,6350,6350,6350,6350,0
20250331,140500,102615805,6350,6350,6350,6350,0
20250331,140400,102615805,6350,6350,6350,6350,100
20250331,140300,101980805,6350,6350,6350,6350,100
20250331,140200,101345805,6350,6350,6350,6350,30
20250331,140100,101155305,6350,6350,6350,6350,0
20250331,140000,101155305,6350,6350,6350,6350,0
20250331,135900,101155305,6350,6350,6350,6350,0
20250331,135800,101155305,6350,6350,6350,6350,40
20250331,135700,100901305,6360,6360,6360,6360,0
20250331,135600,100901305,6360,6360,6360,6360,2
20250331,135500,100888585,6380,6380,6380,6380,0
20250331,135400,100888585,6380,6380,6380,6380,0
20250331,135300,100888585,6380,6380,6380,6380,0
20250331,135200,100888585,6380,6380,6380,6380,1
20250331,135100,100882205,6360,6360,6360,6360,7
20250331,135000,100837685,6380,6380,6380,6380,0
20250331,134900,100837685,6380,6380,6380,6380,0
20250331,134800,100837685,6380,6380,6380,6380,0
20250331,134700,100837685,6380,6380,6380,6380,2
20250331,134600,100824925,6380,6380,6380,6380,0
20250331,134500,100824925,6380,6380,6380,6380,0
20250331,134400,100824925,6380,6380,6380,6380,1
20250331,134300,100818545,6340,6340,6340,6340,0
20250331,134200,100818545,6340,6370,6370,6340,1593
20250331,134100,90693435,6370,6370,6370,6370,0
20250331,134000,90693435,6370,6370,6370,6370,0
20250331,133900,90693435,6370,6380,6380,6370,583
20250331,133800,86977895,6400,6400,6400,6400,0
20250331,133700,86977895,6400,6400,6400,6400,0
20250331,133600,86977895,6400,6400,6400,6400,0
20250331,133500,86977895,6400,6400,6400,6400,0
20250331,133400,86977895,6400,6400,6400,6400,0
20250331,133300,86977895,6400,6400,6400,6400,0
20250331,133200,86977895,6400,6400,6400,6400,0
20250331,133100,86977895,6400,6400,6400,6400,0
20250331,133000,86977895,6400,6400,6400,6400,17
20250331,132900,86869095,6400,6400,6400,6400,0
20250331,132800,86869095,6400,6400,6400,6400,1
20250331,132700,86862695,6390,6390,6390,6390,0
20250331,132600,86862695,6390,6390,6390,6390,0
20250331,132500,86862695,6390,6390,6390,6390,0
20250331,132400,86862695,6390,6390,6390,6390,0
20250331,132300,86862695,6390,6390,6390,6390,0
20250331,132200,86862695,6390,6390,6390,6390,503
20250331,132100,83648525,6410,6410,6410,6410,0
20250331,132000,83648525,6410,6410,6410,6410,0
20250331,131900,83648525,6410,6410,6410,6410,0
20250331,131800,83648525,6410,6410,6410,6410,0
20250331,131700,83648525,6410,6410,6410,6410,0
20250331,131600,83648525,6410,6410,6410,6410,0
20250331,131500,83648525,6410,6410,6410,6410,0
20250331,131400,83648525,6410,6410,6410,6410,0
20250331,131300,83648525,6410,6410,6410,6410,0
20250331,131200,83648525,6410,6410,6410,6410,1
20250331,131100,83642115,6380,6380,6380,6380,0
20250331,131000,83642115,6380,6380,6380,6380,20
20250331,130900,83514515,6410,6410,6410,6410,0
20250331,130800,83514515,6410,6410,6410,6410,0
20250331,130700,83514515,6410,6410,6410,6410,0
20250331,130600,83514515,6410,6410,6410,6410,10
20250331,130500,83450415,6410,6410,6410,6410,0
20250331,130400,83450415,6410,6410,6410,6410,0
20250331,130300,83450415,6410,6410,6410,6410,0
20250331,130200,83450415,6410,6410,6410,6410,0
20250331,130100,83450415,6410,6410,6410,6410,0
20250331,130000,83450415,6410,6410,6410,6410,0
20250331,125900,83450415,6410,6380,6410,6380,322
20250331,125800,81395995,6410,6410,6410,6410,0
20250331,125700,81395995,6410,6410,6410,6410,16
20250331,125600,81293435,6410,6410,6410,6410,0
20250331,125500,81293435,6410,6410,6410,6410,1
20250331,125400,81287025,6410,6410,6410,6410,0
20250331,125300,81287025,6410,6410,6410,6410,0
20250331,125200,81287025,6410,6410,6410,6410,0
20250331,125100,81287025,6410,6410,6410,6410,0
20250331,125000,81287025,6410,6410,6410,6410,0
20250331,124900,81287025,6410,6410,6410,6410,8
20250331,124800,81235745,6410,6410,6410,6410,0
20250331,124700,81235745,6410,6410,6410,6410,0
20250331,124600,81235745,6410,6410,6410,6410,5
20250331,124500,81203695,6380,6380,6380,6380,1
20250331,124400,81197315,6430,6430,6430,6430,0
20250331,124300,81197315,6430,6430,6430,6430,0
20250331,124200,81197315,6430,6430,6430,6430,0
20250331,124100,81197315,6430,6430,6430,6430,0
20250331,124000,81197315,6430,6430,6430,6430,0
20250331,123900,81197315,6430,6430,6430,6430,0
20250331,123800,81197315,6430,6430,6430,6430,0
20250331,123700,81197315,6430,6430,6430,6430,0
20250331,123600,81197315,6430,6430,6430,6430,0
20250331,123500,81197315,6430,6430,6430,6430,0
20250331,123400,81197315,6430,6430,6430,6430,0
20250331,123300,81197315,6430,6430,6430,6430,0
20250331,123200,81197315,6430,6430,6430,6430,0
20250331,123100,81197315,6430,6430,6430,6430,0
20250331,123000,81197315,6430,6430,6430,6430,0
20250331,122900,81197315,6430,6430,6430,6430,0
20250331,122800,81197315,6430,6430,6430,6430,0
20250331,122700,81197315,6430,6430,6430,6430,0
20250331,122600,81197315,6430,6430,6430,6430,0
20250331,122500,81197315,6430,6430,6430,6430,0
20250331,122400,81197315,6430,6430,6430,6430,0
20250331,122300,81197315,6430,6430,6430,6430,1
20250331,122200,81190885,6400,6400,6400,6400,0
20250331,122100,81190885,6400,6400,6400,6400,0
20250331,122000,81190885,6400,6400,6400,6400,249
20250331,121900,79597285,6400,6400,6400,6400,0
20250331,121800,79597285,6400,6400,6400,6400,0
20250331,121700,79597285,6400,6400,6400,6400,0
20250331,121600,79597285,6400,6400,6400,6400,1
20250331,121500,79590885,6380,6380,6380,6380,0
20250331,121400,79590885,6380,6380,6380,6380,0
20250331,121300,79590885,6380,6430,6430,6380,384
20250331,121200,77138785,6460,6460,6460,6460,0
20250331,121100,77138785,6460,6460,6460,6460,0
20250331,121000,77138785,6460,6460,6460,6460,0
20250331,120900,77138785,6460,6460,6460,6460,0
20250331,120800,77138785,6460,6460,6460,6460,0
20250331,120700,77138785,6460,6460,6460,6460,1
20250331,120600,77132325,6430,6430,6430,6430,0
20250331,120500,77132325,6430,6430,6430,6430,1
20250331,120400,77125895,6430,6430,6430,6430,0
20250331,120300,77125895,6430,6430,6430,6430,0
20250331,120200,77125895,6430,6430,6430,6430,88
20250331,120100,76560055,6390,6390,6390,6390,0
20250331,120000,76560055,6390,6390,6390,6390,0
20250331,115900,76560055,6390,6430,6430,6390,1708
20250331,115800,65633895,6430,6430,6430,6430,0
20250331,115700,65633895,6430,6430,6430,6430,100
20250331,115600,64990895,6480,6480,6480,6480,0
20250331,115500,64990895,6480,6430,6480,6430,2
20250331,115400,64977985,6480,6480,6480,6480,0
20250331,115300,64977985,6480,6480,6480,6480,0
20250331,115200,64977985,6480,6480,6480,6480,0
20250331,115100,64977985,6480,6480,6480,6480,1
20250331,115000,64971505,6460,6460,6460,6460,0
20250331,114900,64971505,6460,6460,6460,6460,225
20250331,114800,63518005,6460,6460,6460,6460,0
20250331,114700,63518005,6460,6460,6460,6460,0
20250331,114600,63518005,6460,6460,6460,6460,0
20250331,114500,63518005,6460,6460,6460,6460,0
20250331,114400,63518005,6460,6460,6460,6460,0
20250331,114300,63518005,6460,6460,6460,6460,1
20250331,114200,63511545,6480,6480,6480,6480,0
20250331,114100,63511545,6480,6480,6480,6480,0
20250331,114000,63511545,6480,6480,6480,6480,0
20250331,113900,63511545,6480,6480,6480,6480,0
20250331,113800,63511545,6480,6480,6480,6480,0
20250331,113700,63511545,6480,6480,6480,6480,0
20250331,113600,63511545,6480,6480,6480,6480,0
20250331,113500,63511545,6480,6480,6480,6480,0
20250331,113400,63511545,6480,6480,6480,6480,0
20250331,113300,63511545,6480,6480,6480,6480,10
20250331,113200,63446745,6500,6500,6500,6500,0
20250331,113100,63446745,6500,6500,6500,6500,0
20250331,113000,63446745,6500,6500,6500,6500,100
20250331,112900,62796745,6500,6500,6500,6500,0
20250331,112800,62796745,6500,6500,6500,6500,0
20250331,112700,62796745,6500,6500,6500,6500,0
20250331,112600,62796745,6500,6500,6500,6500,0
20250331,112500,62796745,6500,6500,6500,6500,0
20250331,112400,62796745,6500,6500,6500,6500,0
20250331,112300,62796745,6500,6500,6500,6500,0
20250331,112200,62796745,6500,6500,6500,6500,0
20250331,112100,62796745,6500,6500,6500,6500,0
20250331,112000,62796745,6500,6500,6500,6500,0
20250331,111900,62796745,6500,6500,6500,6500,0
20250331,111800,62796745,6500,6500,6500,6500,0
20250331,111700,62796745,6500,6500,6500,6500,0
20250331,111600,62796745,6500,6500,6500,6500,1
20250331,111500,62790245,6500,6500,6500,6500,0
20250331,111400,62790245,6500,6500,6500,6500,0
20250331,111300,62790245,6500,6500,6500,6500,0
20250331,111200,62790245,6500,6500,6500,6500,0
20250331,111100,62790245,6500,6500,6500,6500,0
20250331,111000,62790245,6500,6500,6500,6500,0
20250331,110900,62790245,6500,6500,6500,6500,0
20250331,110800,62790245,6500,6500,6500,6500,0
20250331,110700,62790245,6500,6500,6500,6500,0
20250331,110600,62790245,6500,6500,6500,6500,0
20250331,110500,62790245,6500,6500,6500,6500,0
20250331,110400,62790245,6500,6500,6500,6500,0
20250331,110300,62790245,6500,6500,6500,6500,0
20250331,110200,62790245,6500,6500,6500,6500,0
20250331,110100,62790245,6500,6500,6500,6500,0
20250331,110000,62790245,6500,6500,6500,6500,0
20250331,105900,62790245,6500,6500,6500,6500,0
20250331,105800,62790245,6500,6500,6500,6500,0
20250331,105700,62790245,6500,6500,6500,6500,0
20250331,105600,62790245,6500,6500,6500,6500,0
20250331,105500,62790245,6500,6500,6500,6500,1
20250331,105400,62783745,6500,6500,6500,6500,0
20250331,105300,62783745,6500,6500,6500,6500,0
20250331,105200,62783745,6500,6500,6500,6500,0
20250331,105100,62783745,6500,6500,6500,6500,0
20250331,105000,62783745,6500,6500,6500,6500,0
20250331,104900,62783745,6500,6500,6500,6500,2
20250331,104800,62770745,6480,6480,6480,6480,0
20250331,104700,62770745,6480,6480,6480,6480,0
20250331,104600,62770745,6480,6480,6480,6480,0
20250331,104500,62770745,6480,6480,6480,6480,0
20250331,104400,62770745,6480,6480,6480,6480,0
20250331,104300,62770745,6480,6480,6480,6480,0
20250331,104200,62770745,6480,6480,6480,6480,0
20250331,104100,62770745,6480,6480,6480,6480,0
20250331,104000,62770745,6480,6480,6480,6480,0
20250331,103900,62770745,6480,6480,6480,6480,0
20250331,103800,62770745,6480,6480,6480,6480,0
20250331,103700,62770745,6480,6480,6480,6480,0
20250331,103600,62770745,6480,6480,6480,6480,0
20250331,103500,62770745,6480,6500,6500,6480,822
20250331,103400,57442275,6530,6530,6530,6530,0
20250331,103300,57442275,6530,6530,6530,6530,0
20250331,103200,57442275,6530,6530,6530,6530,0
20250331,103100,57442275,6530,6530,6530,6530,0
20250331,103000,57442275,6530,6530,6530,6530,0
20250331,102900,57442275,6530,6530,6530,6530,0
20250331,102800,57442275,6530,6530,6530,6530,0
20250331,102700,57442275,6530,6530,6530,6530,0
20250331,102600,57442275,6530,6530,6530,6530,0
20250331,102500,57442275,6530,6530,6530,6530,0
20250331,102400,57442275,6530,6530,6530,6530,0
20250331,102300,57442275,6530,6530,6530,6530,0
20250331,102200,57442275,6530,6530,6530,6530,2
20250331,102100,57429215,6530,6530,6530,6530,0
20250331,102000,57429215,6530,6530,6530,6530,0
20250331,101900,57429215,6530,6530,6530,6530,0
20250331,101800,57429215,6530,6530,6530,6530,8
20250331,101700,57376975,6530,6530,6530,6530,0
20250331,101600,57376975,6530,6530,6530,6530,0
20250331,101500,57376975,6530,6530,6530,6530,0
20250331,101400,57376975,6530,6530,6530,6530,0
20250331,101300,57376975,6530,6530,6530,6530,0
20250331,101200,57376975,6530,6530,6530,6530,1
20250331,101100,57370445,6520,6520,6520,6520,0
20250331,101000,57370445,6520,6520,6520,6520,0
20250331,100900,57370445,6520,6520,6520,6520,0
20250331,100800,57370445,6520,6510,6520,6510,2
20250331,100700,57357415,6480,6480,6480,6480,14
20250331,100600,57266695,6480,6480,6480,6480,0
20250331,100500,57266695,6480,6480,6480,6480,0
20250331,100400,57266695,6480,6480,6480,6480,0
20250331,100300,57266695,6480,6480,6480,6480,0
20250331,100200,57266695,6480,6480,6480,6480,250
20250331,100100,55646695,6480,6480,6480,6480,0
20250331,100000,55646695,6480,6480,6480,6480,1
20250331,095900,55640215,6480,6480,6480,6480,0
20250331,095800,55640215,6480,6480,6480,6480,0
20250331,095700,55640215,6480,6480,6480,6480,0
20250331,095600,55640215,6480,6480,6480,6480,0
20250331,095500,55640215,6480,6480,6480,6480,0
20250331,095400,55640215,6480,6480,6480,6480,0
20250331,095300,55640215,6480,6450,6480,6450,24
20250331,095200,55485265,6450,6450,6450,6450,0
20250331,095100,55485265,6450,6450,6450,6450,1
20250331,095000,55478815,6450,6450,6450,6450,0
20250331,094900,55478815,6450,6450,6450,6450,11
20250331,094800,55407865,6450,6450,6450,6450,0
20250331,094700,55407865,6450,6450,6450,6450,2
20250331,094600,55394965,6390,6390,6390,6390,0
20250331,094500,55394965,6390,6390,6390,6390,0
20250331,094400,55394965,6390,6390,6390,6390,0
20250331,094300,55394965,6390,6390,6390,6390,0
20250331,094200,55394965,6390,6390,6390,6390,0
20250331,094100,55394965,6390,6390,6390,6390,200
20250331,094000,54116965,6400,6400,6400,6400,0
20250331,093900,54116965,6400,6400,6400,6400,0
20250331,093800,54116965,6400,6400,6400,6400,0
20250331,093700,54116965,6400,6400,6400,6400,0
20250331,093600,54116965,6400,6400,6400,6400,1070
20250331,093500,47268965,6400,6400,6400,6400,10
20250331,093400,47204965,6400,6410,6410,6400,10
20250331,093300,47140905,6400,6400,6400,6400,405
20250331,093200,44548905,6400,6400,6400,6400,0
20250331,093100,44548905,6400,6400,6400,6400,2
20250331,093000,44536105,6380,6380,6380,6380,51
20250331,092900,44210725,6400,6400,6400,6400,87
20250331,092800,43653925,6390,6390,6390,6390,126
20250331,092700,42848785,6370,6370,6370,6370,0
20250331,092600,42848785,6370,6390,6390,6370,574
20250331,092500,39186925,6400,6400,6400,6400,2
20250331,092400,39174125,6370,6385,6400,6370,524
20250331,092300,35827300,6380,6390,6390,6380,1173
20250331,092200,28340890,6400,6390,6400,6390,209
20250331,092100,27005330,6400,6400,6410,6400,591
20250331,092000,23222900,6410,6410,6410,6410,103
20250331,091900,22562670,6410,6410,6410,6410,1
20250331,091800,22556260,6410,6430,6430,6410,656
20250331,091700,18346200,6440,6430,6440,6430,224
20250331,091600,16905800,6440,6470,6470,6440,168
20250331,091500,15823460,6480,6480,6480,6480,0
20250331,091400,15823460,6480,6480,6480,6480,0
20250331,091300,15823460,6480,6480,6480,6480,0
20250331,091200,15823460,6480,6440,6480,6440,102
20250331,091100,15166500,6480,6480,6480,6480,0
20250331,091000,15166500,6480,6480,6480,6480,0
20250331,090900,15166500,6480,6480,6480,6480,1
20250331,090800,15160020,6470,6440,6480,6440,146
20250331,090700,14219670,6480,6480,6480,6480,0
20250331,090600,14219670,6480,6480,6480,6480,0
20250331,090500,14219670,6480,6440,6480,6440,1005
20250331,090400,7747270,6480,6450,6480,6440,589
20250331,090300,3948820,6480,6480,6480,6480,35
20250331,090200,3722020,6490,6490,6490,6490,100
20250331,090100,3073020,6490,6510,6510,6480,273
20250331,090000,1302000,6510,6510,6510,6510,200