KissMeData/007680/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191500,24207960,3935,3935,3935,3935,234
20250331,191400,24207960,3935,3935,3935,3935,0
20250331,191300,24207960,3935,3935,3935,3935,0
20250331,191200,24207960,3935,3935,3935,3935,0
20250331,191100,24207960,3935,3935,3935,3935,0
20250331,191000,24207960,3935,3935,3935,3935,0
20250331,190900,24207960,3935,3935,3935,3935,0
20250331,190800,24207960,3935,3935,3935,3935,0
20250331,190700,24207960,3935,3935,3935,3935,0
20250331,190600,24207960,3935,3935,3935,3935,0
20250331,190500,24207960,3935,3935,3935,3935,0
20250331,190400,24207960,3935,3935,3935,3935,0
20250331,190300,24207960,3935,3935,3935,3935,0
20250331,190200,24207960,3935,3935,3935,3935,0
20250331,190100,24207960,3935,3935,3935,3935,0
20250331,190000,24207960,3935,3935,3935,3935,0
20250331,185900,24207960,3935,3935,3935,3935,0
20250331,185800,24207960,3935,3935,3935,3935,0
20250331,185700,24207960,3935,3935,3935,3935,0
20250331,185600,24207960,3935,3935,3935,3935,0
20250331,185500,24207960,3935,3935,3935,3935,0
20250331,185400,24207960,3935,3935,3935,3935,0
20250331,185300,24207960,3935,3935,3935,3935,0
20250331,185200,24207960,3935,3935,3935,3935,0
20250331,185100,24207960,3935,3935,3935,3935,0
20250331,185000,24207960,3935,3935,3935,3935,0
20250331,184900,24207960,3935,3935,3935,3935,0
20250331,184800,24207960,3935,3935,3935,3935,0
20250331,184700,24207960,3935,3935,3935,3935,0
20250331,184600,24207960,3935,3935,3935,3935,0
20250331,184500,24207960,3935,3935,3935,3935,234
20250331,184400,24207960,3935,3935,3935,3935,0
20250331,184300,24207960,3935,3935,3935,3935,0
20250331,184200,24207960,3935,3935,3935,3935,0
20250331,184100,24207960,3935,3935,3935,3935,0
20250331,184000,24207960,3935,3935,3935,3935,0
20250331,183900,24207960,3935,3935,3935,3935,0
20250331,183800,24207960,3935,3935,3935,3935,0
20250331,183700,24207960,3935,3935,3935,3935,0
20250331,183600,24207960,3935,3935,3935,3935,0
20250331,183500,24207960,3935,3935,3935,3935,0
20250331,183400,24207960,3935,3935,3935,3935,0
20250331,183300,24207960,3935,3935,3935,3935,0
20250331,183200,24207960,3935,3935,3935,3935,0
20250331,183100,24207960,3935,3935,3935,3935,0
20250331,183000,24207960,3935,3935,3935,3935,0
20250331,182900,24207960,3935,3935,3935,3935,0
20250331,182800,24207960,3935,3935,3935,3935,0
20250331,182700,24207960,3935,3935,3935,3935,0
20250331,182600,24207960,3935,3935,3935,3935,0
20250331,182500,24207960,3935,3935,3935,3935,0
20250331,182400,24207960,3935,3935,3935,3935,0
20250331,182300,24207960,3935,3935,3935,3935,0
20250331,182200,24207960,3935,3935,3935,3935,0
20250331,182100,24207960,3935,3935,3935,3935,0
20250331,182000,24207960,3935,3935,3935,3935,0
20250331,181900,24207960,3935,3935,3935,3935,0
20250331,181800,24207960,3935,3935,3935,3935,0
20250331,181700,24207960,3935,3935,3935,3935,0
20250331,181600,24207960,3935,3935,3935,3935,0
20250331,181500,24207960,3935,3935,3935,3935,234
20250331,181400,24207960,3935,3935,3935,3935,0
20250331,181300,24207960,3935,3935,3935,3935,0
20250331,181200,24207960,3935,3935,3935,3935,0
20250331,181100,24207960,3935,3935,3935,3935,0
20250331,181000,24207960,3935,3935,3935,3935,0
20250331,180900,24207960,3935,3935,3935,3935,0
20250331,180800,24207960,3935,3935,3935,3935,0
20250331,180700,24207960,3935,3935,3935,3935,0
20250331,180600,24207960,3935,3935,3935,3935,0
20250331,180500,24207960,3935,3935,3935,3935,0
20250331,180400,24207960,3935,3935,3935,3935,0
20250331,180300,24207960,3935,3935,3935,3935,0
20250331,180200,24207960,3935,3935,3935,3935,0
20250331,180100,24207960,3935,3935,3935,3935,0
20250331,180000,24207960,3935,3935,3935,3935,0
20250331,175900,24207960,3935,3935,3935,3935,0
20250331,175800,24207960,3935,3935,3935,3935,0
20250331,175700,24207960,3935,3935,3935,3935,0
20250331,175600,24207960,3935,3935,3935,3935,0
20250331,175500,24207960,3935,3935,3935,3935,0
20250331,175400,24207960,3935,3935,3935,3935,0
20250331,175300,24207960,3935,3935,3935,3935,0
20250331,175200,24207960,3935,3935,3935,3935,0
20250331,175100,24207960,3935,3935,3935,3935,0
20250331,175000,24207960,3935,3935,3935,3935,0
20250331,174900,24207960,3935,3935,3935,3935,0
20250331,174800,24207960,3935,3935,3935,3935,0
20250331,174700,24207960,3935,3935,3935,3935,0
20250331,174600,24207960,3935,3935,3935,3935,0
20250331,174500,24207960,3935,3935,3935,3935,234
20250331,174400,24207960,3935,3935,3935,3935,0
20250331,174300,24207960,3935,3935,3935,3935,0
20250331,174200,24207960,3935,3935,3935,3935,0
20250331,174100,24207960,3935,3935,3935,3935,0
20250331,174000,24207960,3935,3935,3935,3935,0
20250331,173900,24207960,3935,3935,3935,3935,0
20250331,173800,24207960,3935,3935,3935,3935,0
20250331,173700,24207960,3935,3935,3935,3935,0
20250331,173600,24207960,3935,3935,3935,3935,0
20250331,173500,24207960,3935,3935,3935,3935,0
20250331,173400,24207960,3935,3935,3935,3935,0
20250331,173300,24207960,3935,3935,3935,3935,0
20250331,173200,24207960,3935,3935,3935,3935,0
20250331,173100,24207960,3935,3935,3935,3935,0
20250331,173000,24207960,3935,3935,3935,3935,0
20250331,172900,24207960,3935,3935,3935,3935,0
20250331,172800,24207960,3935,3935,3935,3935,0
20250331,172700,24207960,3935,3935,3935,3935,0
20250331,172600,24207960,3935,3935,3935,3935,0
20250331,172500,24207960,3935,3935,3935,3935,0
20250331,172400,24207960,3935,3935,3935,3935,0
20250331,172300,24207960,3935,3935,3935,3935,0
20250331,172200,24207960,3935,3935,3935,3935,0
20250331,172100,24207960,3935,3935,3935,3935,0
20250331,172000,24207960,3935,3935,3935,3935,0
20250331,171900,24207960,3935,3935,3935,3935,0
20250331,171800,24207960,3935,3935,3935,3935,0
20250331,171700,24207960,3935,3935,3935,3935,0
20250331,171600,24207960,3935,3935,3935,3935,0
20250331,171500,24207960,3935,3935,3935,3935,234
20250331,171400,24207960,3935,3935,3935,3935,0
20250331,171300,24207960,3935,3935,3935,3935,0
20250331,171200,24207960,3935,3935,3935,3935,0
20250331,171100,24207960,3935,3935,3935,3935,0
20250331,171000,24207960,3935,3935,3935,3935,0
20250331,170900,24207960,3935,3935,3935,3935,0
20250331,170800,24207960,3935,3935,3935,3935,0
20250331,170700,24207960,3935,3935,3935,3935,0
20250331,170600,24207960,3935,3935,3935,3935,0
20250331,170500,24207960,3935,3935,3935,3935,0
20250331,170400,24207960,3935,3935,3935,3935,0
20250331,170300,24207960,3935,3935,3935,3935,0
20250331,170200,24207960,3935,3935,3935,3935,0
20250331,170100,24207960,3935,3935,3935,3935,0
20250331,170000,24207960,3935,3935,3935,3935,0
20250331,165900,24207960,3935,3935,3935,3935,0
20250331,165800,24207960,3935,3935,3935,3935,0
20250331,165700,24207960,3935,3935,3935,3935,0
20250331,165600,24207960,3935,3935,3935,3935,0
20250331,165500,24207960,3935,3935,3935,3935,0
20250331,165400,24207960,3935,3935,3935,3935,0
20250331,165300,24207960,3935,3935,3935,3935,0
20250331,165200,24207960,3935,3935,3935,3935,0
20250331,165100,24207960,3935,3935,3935,3935,0
20250331,165000,24207960,3935,3935,3935,3935,0
20250331,164900,24207960,3935,3935,3935,3935,0
20250331,164800,24207960,3935,3935,3935,3935,0
20250331,164700,24207960,3935,3935,3935,3935,0
20250331,164600,24207960,3935,3935,3935,3935,0
20250331,164500,24207960,3935,3935,3935,3935,234
20250331,164400,24207960,3935,3935,3935,3935,0
20250331,164300,24207960,3935,3935,3935,3935,0
20250331,164200,24207960,3935,3935,3935,3935,0
20250331,164100,24207960,3935,3935,3935,3935,0
20250331,164000,24207960,3935,3935,3935,3935,0
20250331,163900,24207960,3935,3935,3935,3935,0
20250331,163800,24207960,3935,3935,3935,3935,0
20250331,163700,24207960,3935,3935,3935,3935,0
20250331,163600,24207960,3935,3935,3935,3935,0
20250331,163500,24207960,3935,3935,3935,3935,0
20250331,163400,24207960,3935,3935,3935,3935,0
20250331,163300,24207960,3935,3935,3935,3935,0
20250331,163200,24207960,3935,3935,3935,3935,0
20250331,163100,24207960,3935,3935,3935,3935,0
20250331,163000,24207960,3935,3935,3935,3935,0
20250331,162900,24207960,3935,3935,3935,3935,0
20250331,162800,24207960,3935,3935,3935,3935,0
20250331,162700,24207960,3935,3935,3935,3935,0
20250331,162600,24207960,3935,3935,3935,3935,0
20250331,162500,24207960,3935,3935,3935,3935,0
20250331,162400,24207960,3935,3935,3935,3935,0
20250331,162300,24207960,3935,3935,3935,3935,0
20250331,162200,24207960,3935,3935,3935,3935,0
20250331,162100,24207960,3935,3935,3935,3935,0
20250331,162000,24207960,3935,3935,3935,3935,0
20250331,161900,24207960,3935,3935,3935,3935,0
20250331,161800,24207960,3935,3935,3935,3935,0
20250331,161700,24207960,3935,3935,3935,3935,0
20250331,161600,24207960,3935,3935,3935,3935,0
20250331,161500,24207960,3935,3935,3935,3935,234
20250331,161400,24207960,3935,3935,3935,3935,0
20250331,161300,24207960,3935,3935,3935,3935,0
20250331,161200,24207960,3935,3935,3935,3935,0
20250331,161100,24207960,3935,3935,3935,3935,0
20250331,161000,24207960,3935,3935,3935,3935,0
20250331,160900,24207960,3935,3935,3935,3935,0
20250331,160800,24207960,3935,3935,3935,3935,0
20250331,160700,24207960,3935,3935,3935,3935,0
20250331,160600,24207960,3935,3935,3935,3935,0
20250331,160500,24207960,3935,3935,3935,3935,0
20250331,160400,24207960,3935,3935,3935,3935,0
20250331,160300,24207960,3935,3935,3935,3935,0
20250331,160200,24207960,3935,3935,3935,3935,0
20250331,160100,24207960,3935,3935,3935,3935,0
20250331,160000,24207960,3935,3935,3935,3935,0
20250331,155900,24207960,3935,3935,3935,3935,0
20250331,155800,24207960,3935,3935,3935,3935,0
20250331,155700,24207960,3935,3935,3935,3935,0
20250331,155600,24207960,3935,3935,3935,3935,0
20250331,155500,24207960,3935,3935,3935,3935,0
20250331,155400,24207960,3935,3935,3935,3935,0
20250331,155300,24207960,3935,3935,3935,3935,0
20250331,155200,24207960,3935,3935,3935,3935,0
20250331,155100,24207960,3935,3935,3935,3935,0
20250331,155000,24207960,3935,3935,3935,3935,0
20250331,154900,24207960,3935,3935,3935,3935,0
20250331,154800,24207960,3935,3935,3935,3935,0
20250331,154700,24207960,3935,3935,3935,3935,0
20250331,154600,24207960,3935,3935,3935,3935,0
20250331,154500,24207960,3935,3935,3935,3935,234
20250331,154400,24207960,3935,3935,3935,3935,0
20250331,154300,24207960,3935,3935,3935,3935,0
20250331,154200,24207960,3935,3935,3935,3935,0
20250331,154100,24207960,3935,3935,3935,3935,0
20250331,154000,24207960,3935,3935,3935,3935,0
20250331,153900,24207960,3935,3935,3935,3935,0
20250331,153800,24207960,3935,3935,3935,3935,0
20250331,153700,24207960,3935,3935,3935,3935,0
20250331,153600,24207960,3935,3935,3935,3935,0
20250331,153500,24207960,3935,3935,3935,3935,0
20250331,153400,24207960,3935,3935,3935,3935,0
20250331,153300,24207960,3935,3935,3935,3935,0
20250331,153200,24207960,3935,3935,3935,3935,0
20250331,153100,24207960,3935,3935,3935,3935,0
20250331,153000,24207960,3935,3935,3935,3935,234
20250331,152900,23287170,3960,3960,3960,3960,0
20250331,152800,23287170,3960,3960,3960,3960,0
20250331,152700,23287170,3960,3960,3960,3960,0
20250331,152600,23287170,3960,3960,3960,3960,0
20250331,152500,23287170,3960,3960,3960,3960,0
20250331,152400,23287170,3960,3960,3960,3960,0
20250331,152300,23287170,3960,3960,3960,3960,0
20250331,152200,23287170,3960,3960,3960,3960,0
20250331,152100,23287170,3960,3960,3960,3960,0
20250331,152000,23287170,3960,3960,3960,3960,0
20250331,151900,23287170,3960,3980,3980,3960,284
20250331,151800,22158860,3980,3980,3980,3980,0
20250331,151700,22158860,3980,3995,4045,3980,42
20250331,151600,21990945,3995,3995,3995,3995,0
20250331,151500,21990945,3995,3995,3995,3995,0
20250331,151400,21990945,3995,3995,3995,3995,0
20250331,151300,21990945,3995,3995,3995,3995,0
20250331,151200,21990945,3995,3995,3995,3995,14
20250331,151100,21935015,3995,3995,3995,3995,0
20250331,151000,21935015,3995,3995,3995,3995,0
20250331,150900,21935015,3995,3995,3995,3995,0
20250331,150800,21935015,3995,3995,3995,3995,1
20250331,150700,21931020,4000,4000,4000,4000,0
20250331,150600,21931020,4000,4000,4000,4000,0
20250331,150500,21931020,4000,4000,4000,4000,0
20250331,150400,21931020,4000,4000,4000,4000,0
20250331,150300,21931020,4000,4000,4000,4000,120
20250331,150200,21451020,4000,4000,4045,4000,140
20250331,150100,20890120,4050,4050,4050,4050,0
20250331,150000,20890120,4050,4010,4050,4010,10
20250331,145900,20849800,3980,3995,3995,3980,222
20250331,145800,19964425,4070,4060,4070,4060,2
20250331,145700,19956295,3980,3980,3980,3980,0
20250331,145600,19956295,3980,3980,3980,3980,0
20250331,145500,19956295,3980,3980,3980,3980,0
20250331,145400,19956295,3980,3980,3980,3980,0
20250331,145300,19956295,3980,3980,3980,3980,0
20250331,145200,19956295,3980,3980,3980,3980,0
20250331,145100,19956295,3980,3980,3980,3980,0
20250331,145000,19956295,3980,3980,3980,3980,0
20250331,144900,19956295,3980,3980,3980,3980,0
20250331,144800,19956295,3980,3980,3980,3980,0
20250331,144700,19956295,3980,3980,3980,3980,0
20250331,144600,19956295,3980,3980,3980,3980,0
20250331,144500,19956295,3980,4005,4005,3980,6
20250331,144400,19932290,4010,4010,4010,4010,0
20250331,144300,19932290,4010,4010,4010,4010,0
20250331,144200,19932290,4010,4010,4010,4010,1
20250331,144100,19928280,4095,4005,4100,4005,854
20250331,144000,16499630,3975,3975,3975,3975,0
20250331,143900,16499630,3975,3985,3985,3975,11
20250331,143800,16455805,3975,3975,3975,3975,0
20250331,143700,16455805,3975,3975,3975,3975,0
20250331,143600,16455805,3975,3975,3975,3975,0
20250331,143500,16455805,3975,3975,3975,3975,0
20250331,143400,16455805,3975,3975,3975,3975,0
20250331,143300,16455805,3975,3975,3975,3975,0
20250331,143200,16455805,3975,3975,3975,3975,0
20250331,143100,16455805,3975,3975,3975,3975,0
20250331,143000,16455805,3975,3975,3975,3975,0
20250331,142900,16455805,3975,3975,3975,3975,0
20250331,142800,16455805,3975,3975,3975,3975,0
20250331,142700,16455805,3975,3975,3975,3975,0
20250331,142600,16455805,3975,3975,3975,3975,0
20250331,142500,16455805,3975,3975,3975,3975,0
20250331,142400,16455805,3975,3975,3975,3975,0
20250331,142300,16455805,3975,3975,3975,3975,0
20250331,142200,16455805,3975,3975,3975,3975,0
20250331,142100,16455805,3975,3975,3975,3975,0
20250331,142000,16455805,3975,3975,3975,3975,0
20250331,141900,16455805,3975,3975,3975,3975,0
20250331,141800,16455805,3975,3975,3975,3975,0
20250331,141700,16455805,3975,3975,3975,3975,0
20250331,141600,16455805,3975,3975,3975,3975,0
20250331,141500,16455805,3975,3975,3975,3975,0
20250331,141400,16455805,3975,3975,3975,3975,0
20250331,141300,16455805,3975,3975,3975,3975,376
20250331,141200,14961205,3975,3975,3975,3975,0
20250331,141100,14961205,3975,3975,3975,3975,0
20250331,141000,14961205,3975,3975,3975,3975,0
20250331,140900,14961205,3975,3975,3975,3975,0
20250331,140800,14961205,3975,3975,3975,3975,0
20250331,140700,14961205,3975,3975,3975,3975,0
20250331,140600,14961205,3975,3975,3975,3975,0
20250331,140500,14961205,3975,3975,3975,3975,0
20250331,140400,14961205,3975,3975,3975,3975,0
20250331,140300,14961205,3975,3975,3975,3975,0
20250331,140200,14961205,3975,3975,3975,3975,0
20250331,140100,14961205,3975,3975,3975,3975,0
20250331,140000,14961205,3975,3975,3975,3975,0
20250331,135900,14961205,3975,3975,3975,3975,0
20250331,135800,14961205,3975,3975,3975,3975,0
20250331,135700,14961205,3975,3975,3975,3975,0
20250331,135600,14961205,3975,3975,3975,3975,0
20250331,135500,14961205,3975,3975,3975,3975,0
20250331,135400,14961205,3975,3975,3975,3975,0
20250331,135300,14961205,3975,3975,3975,3975,0
20250331,135200,14961205,3975,3975,3975,3975,0
20250331,135100,14961205,3975,3975,3975,3975,0
20250331,135000,14961205,3975,3975,3975,3975,0
20250331,134900,14961205,3975,3975,3975,3975,0
20250331,134800,14961205,3975,3975,3975,3975,0
20250331,134700,14961205,3975,3975,3975,3975,0
20250331,134600,14961205,3975,3975,3975,3975,0
20250331,134500,14961205,3975,3975,3975,3975,0
20250331,134400,14961205,3975,3975,3975,3975,0
20250331,134300,14961205,3975,3975,3975,3975,0
20250331,134200,14961205,3975,3975,3975,3975,0
20250331,134100,14961205,3975,3975,3975,3975,0
20250331,134000,14961205,3975,3975,3975,3975,0
20250331,133900,14961205,3975,3975,3975,3975,0
20250331,133800,14961205,3975,3975,3975,3975,0
20250331,133700,14961205,3975,3975,3975,3975,0
20250331,133600,14961205,3975,3975,3975,3975,0
20250331,133500,14961205,3975,3975,3975,3975,0
20250331,133400,14961205,3975,3975,3975,3975,0
20250331,133300,14961205,3975,3975,3975,3975,0
20250331,133200,14961205,3975,3975,3975,3975,0
20250331,133100,14961205,3975,3975,3975,3975,0
20250331,133000,14961205,3975,3975,3975,3975,0
20250331,132900,14961205,3975,3975,3975,3975,0
20250331,132800,14961205,3975,3975,3975,3975,0
20250331,132700,14961205,3975,3975,3975,3975,0
20250331,132600,14961205,3975,3975,3975,3975,0
20250331,132500,14961205,3975,3975,3975,3975,0
20250331,132400,14961205,3975,3975,3975,3975,0
20250331,132300,14961205,3975,3975,3975,3975,0
20250331,132200,14961205,3975,3975,3975,3975,0
20250331,132100,14961205,3975,3975,3975,3975,0
20250331,132000,14961205,3975,3975,3975,3975,0
20250331,131900,14961205,3975,3975,3975,3975,0
20250331,131800,14961205,3975,3975,3975,3975,0
20250331,131700,14961205,3975,3975,3975,3975,0
20250331,131600,14961205,3975,3975,3975,3975,0
20250331,131500,14961205,3975,3975,3975,3975,0
20250331,131400,14961205,3975,3975,3975,3975,0
20250331,131300,14961205,3975,3975,3975,3975,0
20250331,131200,14961205,3975,3975,3975,3975,113
20250331,131100,14512030,3975,3975,3975,3975,0
20250331,131000,14512030,3975,3975,3975,3975,0
20250331,130900,14512030,3975,3975,3975,3975,0
20250331,130800,14512030,3975,3975,3975,3975,0
20250331,130700,14512030,3975,3975,3975,3975,0
20250331,130600,14512030,3975,3975,3975,3975,0
20250331,130500,14512030,3975,3975,3975,3975,0
20250331,130400,14512030,3975,3975,3975,3975,0
20250331,130300,14512030,3975,3975,3975,3975,0
20250331,130200,14512030,3975,3975,3975,3975,0
20250331,130100,14512030,3975,3975,3975,3975,0
20250331,130000,14512030,3975,3975,3975,3975,0
20250331,125900,14512030,3975,3975,3975,3975,0
20250331,125800,14512030,3975,3975,3975,3975,0
20250331,125700,14512030,3975,3975,3975,3975,0
20250331,125600,14512030,3975,3975,3975,3975,0
20250331,125500,14512030,3975,3975,3975,3975,0
20250331,125400,14512030,3975,3975,3975,3975,0
20250331,125300,14512030,3975,3975,3975,3975,0
20250331,125200,14512030,3975,3975,3975,3975,0
20250331,125100,14512030,3975,3975,3975,3975,0
20250331,125000,14512030,3975,3985,3985,3975,3
20250331,124900,14500090,3985,3985,3985,3985,0
20250331,124800,14500090,3985,3985,3985,3985,0
20250331,124700,14500090,3985,3985,3985,3985,0
20250331,124600,14500090,3985,3985,3985,3985,0
20250331,124500,14500090,3985,3985,3985,3985,0
20250331,124400,14500090,3985,3985,3985,3985,0
20250331,124300,14500090,3985,3985,3985,3985,0
20250331,124200,14500090,3985,3985,3985,3985,0
20250331,124100,14500090,3985,3985,3985,3985,0
20250331,124000,14500090,3985,3985,3985,3985,0
20250331,123900,14500090,3985,3985,3985,3985,0
20250331,123800,14500090,3985,3985,3985,3985,0
20250331,123700,14500090,3985,3985,3985,3985,0
20250331,123600,14500090,3985,3985,3985,3985,0
20250331,123500,14500090,3985,3985,3985,3985,0
20250331,123400,14500090,3985,3985,3985,3985,0
20250331,123300,14500090,3985,3985,3985,3985,0
20250331,123200,14500090,3985,3985,3985,3985,0
20250331,123100,14500090,3985,3985,3985,3985,0
20250331,123000,14500090,3985,3985,3985,3985,0
20250331,122900,14500090,3985,3985,3985,3985,0
20250331,122800,14500090,3985,3985,3985,3985,0
20250331,122700,14500090,3985,3985,3985,3985,0
20250331,122600,14500090,3985,3985,3985,3985,0
20250331,122500,14500090,3985,3985,3985,3985,0
20250331,122400,14500090,3985,3985,3985,3985,0
20250331,122300,14500090,3985,3985,3985,3985,0
20250331,122200,14500090,3985,3985,3985,3985,0
20250331,122100,14500090,3985,3985,3985,3985,0
20250331,122000,14500090,3985,3985,3985,3985,0
20250331,121900,14500090,3985,3985,3985,3985,0
20250331,121800,14500090,3985,3985,3985,3985,0
20250331,121700,14500090,3985,3985,3985,3985,1
20250331,121600,14496105,3985,3985,3985,3985,0
20250331,121500,14496105,3985,3985,3985,3985,0
20250331,121400,14496105,3985,3985,3985,3985,1
20250331,121300,14492120,3990,3990,3990,3990,0
20250331,121200,14492120,3990,3990,3990,3990,0
20250331,121100,14492120,3990,3990,3990,3990,0
20250331,121000,14492120,3990,3990,3990,3990,0
20250331,120900,14492120,3990,3990,3990,3990,4
20250331,120800,14476160,3985,3985,3985,3985,0
20250331,120700,14476160,3985,3985,3985,3985,0
20250331,120600,14476160,3985,3985,3985,3985,0
20250331,120500,14476160,3985,3985,3985,3985,0
20250331,120400,14476160,3985,3985,3985,3985,4
20250331,120300,14460220,3975,3975,3975,3975,0
20250331,120200,14460220,3975,3975,3975,3975,0
20250331,120100,14460220,3975,3975,3975,3975,0
20250331,120000,14460220,3975,3975,3975,3975,0
20250331,115900,14460220,3975,3975,3975,3975,0
20250331,115800,14460220,3975,3975,3975,3975,0
20250331,115700,14460220,3975,3980,4000,3975,52
20250331,115600,14252680,3975,3975,3975,3975,0
20250331,115500,14252680,3975,3975,3975,3975,0
20250331,115400,14252680,3975,3975,3975,3975,0
20250331,115300,14252680,3975,3975,3975,3975,0
20250331,115200,14252680,3975,3975,3975,3975,0
20250331,115100,14252680,3975,3975,3975,3975,0
20250331,115000,14252680,3975,3975,3975,3975,0
20250331,114900,14252680,3975,3975,3975,3975,0
20250331,114800,14252680,3975,3975,3975,3975,0
20250331,114700,14252680,3975,3975,3975,3975,0
20250331,114600,14252680,3975,3975,3975,3975,0
20250331,114500,14252680,3975,3975,3975,3975,0
20250331,114400,14252680,3975,3995,3995,3975,270
20250331,114300,13175460,3985,3985,3985,3985,0
20250331,114200,13175460,3985,3985,3985,3985,0
20250331,114100,13175460,3985,3985,3985,3985,0
20250331,114000,13175460,3985,3985,3985,3985,0
20250331,113900,13175460,3985,3985,3985,3985,0
20250331,113800,13175460,3985,3985,3985,3985,0
20250331,113700,13175460,3985,3995,3995,3985,22
20250331,113600,13087685,3990,3990,3990,3990,4
20250331,113500,13071725,3995,3995,3995,3995,36
20250331,113400,12927905,3995,3995,3995,3995,0
20250331,113300,12927905,3995,3995,3995,3995,0
20250331,113200,12927905,3995,3995,3995,3995,0
20250331,113100,12927905,3995,3995,3995,3995,0
20250331,113000,12927905,3995,3995,3995,3995,0
20250331,112900,12927905,3995,3995,3995,3995,0
20250331,112800,12927905,3995,3995,3995,3995,0
20250331,112700,12927905,3995,3995,3995,3995,0
20250331,112600,12927905,3995,3995,3995,3995,0
20250331,112500,12927905,3995,3995,3995,3995,0
20250331,112400,12927905,3995,3995,3995,3995,0
20250331,112300,12927905,3995,3995,3995,3995,0
20250331,112200,12927905,3995,3995,3995,3995,0
20250331,112100,12927905,3995,3995,3995,3995,0
20250331,112000,12927905,3995,3995,3995,3995,0
20250331,111900,12927905,3995,3995,3995,3995,0
20250331,111800,12927905,3995,3995,3995,3995,0
20250331,111700,12927905,3995,3995,3995,3995,0
20250331,111600,12927905,3995,3995,3995,3995,0
20250331,111500,12927905,3995,3995,3995,3995,2
20250331,111400,12919915,4000,4000,4000,4000,0
20250331,111300,12919915,4000,4000,4000,4000,0
20250331,111200,12919915,4000,4000,4000,4000,0
20250331,111100,12919915,4000,4000,4000,4000,0
20250331,111000,12919915,4000,4000,4000,4000,1
20250331,110900,12915915,3995,3995,3995,3995,0
20250331,110800,12915915,3995,3995,3995,3995,0
20250331,110700,12915915,3995,3995,3995,3995,0
20250331,110600,12915915,3995,3995,3995,3995,0
20250331,110500,12915915,3995,3995,3995,3995,0
20250331,110400,12915915,3995,3995,3995,3995,0
20250331,110300,12915915,3995,3995,3995,3995,0
20250331,110200,12915915,3995,3995,3995,3995,0
20250331,110100,12915915,3995,3995,3995,3995,0
20250331,110000,12915915,3995,3995,3995,3995,0
20250331,105900,12915915,3995,3995,3995,3995,0
20250331,105800,12915915,3995,3995,3995,3995,0
20250331,105700,12915915,3995,3995,3995,3995,0
20250331,105600,12915915,3995,4005,4010,3995,11
20250331,105500,12871840,3995,3995,3995,3995,0
20250331,105400,12871840,3995,4010,4010,3995,2047
20250331,105300,4679485,4005,4005,4005,4005,0
20250331,105200,4679485,4005,4005,4005,4005,0
20250331,105100,4679485,4005,4005,4005,4005,0
20250331,105000,4679485,4005,4005,4005,4005,0
20250331,104900,4679485,4005,4005,4005,4005,0
20250331,104800,4679485,4005,4005,4005,4005,0
20250331,104700,4679485,4005,4005,4005,4005,0
20250331,104600,4679485,4005,4005,4005,4005,0
20250331,104500,4679485,4005,4005,4005,4005,0
20250331,104400,4679485,4005,4005,4005,4005,0
20250331,104300,4679485,4005,4005,4005,4005,0
20250331,104200,4679485,4005,4005,4005,4005,0
20250331,104100,4679485,4005,4005,4005,4005,0
20250331,104000,4679485,4005,4005,4005,4005,0
20250331,103900,4679485,4005,4005,4005,4005,0
20250331,103800,4679485,4005,4005,4005,4005,0
20250331,103700,4679485,4005,4005,4005,4005,0
20250331,103600,4679485,4005,4005,4005,4005,0
20250331,103500,4679485,4005,4005,4005,4005,0
20250331,103400,4679485,4005,4005,4005,4005,0
20250331,103300,4679485,4005,4005,4005,4005,0
20250331,103200,4679485,4005,4005,4005,4005,0
20250331,103100,4679485,4005,4005,4005,4005,0
20250331,103000,4679485,4005,4005,4005,4005,0
20250331,102900,4679485,4005,4005,4005,4005,0
20250331,102800,4679485,4005,4005,4005,4005,0
20250331,102700,4679485,4005,4005,4005,4005,0
20250331,102600,4679485,4005,4005,4005,4005,0
20250331,102500,4679485,4005,4005,4005,4005,0
20250331,102400,4679485,4005,4005,4005,4005,0
20250331,102300,4679485,4005,4005,4005,4005,0
20250331,102200,4679485,4005,4005,4005,4005,0
20250331,102100,4679485,4005,4010,4015,4005,51
20250331,102000,4474880,4005,4005,4005,4005,0
20250331,101900,4474880,4005,4005,4005,4005,0
20250331,101800,4474880,4005,4010,4010,4005,7
20250331,101700,4446815,4005,4005,4005,4005,0
20250331,101600,4446815,4005,4005,4005,4005,0
20250331,101500,4446815,4005,4005,4005,4005,0
20250331,101400,4446815,4005,4005,4005,4005,0
20250331,101300,4446815,4005,4005,4005,4005,0
20250331,101200,4446815,4005,4005,4005,4005,1
20250331,101100,4442810,4010,4010,4010,4010,0
20250331,101000,4442810,4010,4010,4010,4010,0
20250331,100900,4442810,4010,4010,4010,4010,1
20250331,100800,4438800,4005,4005,4005,4005,0
20250331,100700,4438800,4005,4005,4005,4005,0
20250331,100600,4438800,4005,4005,4005,4005,0
20250331,100500,4438800,4005,4005,4005,4005,0
20250331,100400,4438800,4005,4005,4005,4005,0
20250331,100300,4438800,4005,4005,4005,4005,0
20250331,100200,4438800,4005,4005,4005,4005,0
20250331,100100,4438800,4005,4005,4005,4005,0
20250331,100000,4438800,4005,4005,4005,4005,0
20250331,095900,4438800,4005,4005,4005,4005,0
20250331,095800,4438800,4005,4005,4005,4005,0
20250331,095700,4438800,4005,4005,4005,4005,0
20250331,095600,4438800,4005,4005,4005,4005,0
20250331,095500,4438800,4005,4005,4005,4005,0
20250331,095400,4438800,4005,4005,4005,4005,0
20250331,095300,4438800,4005,4005,4005,4005,0
20250331,095200,4438800,4005,4005,4005,4005,0
20250331,095100,4438800,4005,4005,4005,4005,0
20250331,095000,4438800,4005,4005,4005,4005,0
20250331,094900,4438800,4005,4005,4005,4005,0
20250331,094800,4438800,4005,4005,4005,4005,0
20250331,094700,4438800,4005,4005,4005,4005,0
20250331,094600,4438800,4005,4005,4005,4005,200
20250331,094500,3637800,4005,4005,4005,4005,0
20250331,094400,3637800,4005,4005,4005,4005,0
20250331,094300,3637800,4005,4005,4005,4005,0
20250331,094200,3637800,4005,4005,4005,4005,0
20250331,094100,3637800,4005,4005,4005,4005,0
20250331,094000,3637800,4005,4005,4005,4005,0
20250331,093900,3637800,4005,4005,4005,4005,0
20250331,093800,3637800,4005,4005,4005,4005,0
20250331,093700,3637800,4005,4005,4005,4005,0
20250331,093600,3637800,4005,4005,4005,4005,0
20250331,093500,3637800,4005,4005,4005,4005,0
20250331,093400,3637800,4005,4005,4005,4005,0
20250331,093300,3637800,4005,4005,4005,4005,0
20250331,093200,3637800,4005,4005,4005,4005,0
20250331,093100,3637800,4005,4005,4005,4005,0
20250331,093000,3637800,4005,4005,4005,4005,0
20250331,092900,3637800,4005,4005,4005,4005,0
20250331,092800,3637800,4005,4005,4005,4005,0
20250331,092700,3637800,4005,4005,4005,4005,0
20250331,092600,3637800,4005,4005,4005,4005,0
20250331,092500,3637800,4005,4005,4005,4005,200
20250331,092400,2836800,4005,4005,4005,4005,0
20250331,092300,2836800,4005,4010,4010,4005,700
20250331,092200,32085,4010,4010,4010,4010,0
20250331,092100,32085,4010,4010,4010,4010,0
20250331,092000,32085,4010,4010,4010,4010,0
20250331,091900,32085,4010,4010,4010,4010,0
20250331,091800,32085,4010,4010,4010,4010,0
20250331,091700,32085,4010,4010,4010,4010,0
20250331,091600,32085,4010,4010,4010,4010,0
20250331,091500,32085,4010,4010,4010,4010,0
20250331,091400,32085,4010,4010,4010,4010,0
20250331,091300,32085,4010,4010,4010,4010,0
20250331,091200,32085,4010,4010,4010,4010,0
20250331,091100,32085,4010,4010,4010,4010,1
20250331,091000,28075,4020,4020,4020,4020,1
20250331,090900,24055,4010,4010,4010,4010,0
20250331,090800,24055,4010,4010,4010,4010,0
20250331,090700,24055,4010,4010,4010,4010,0
20250331,090600,24055,4010,4010,4010,4010,0
20250331,090500,24055,4010,4010,4010,4010,0
20250331,090400,24055,4010,4010,4010,4010,0
20250331,090300,24055,4010,4010,4010,4010,0
20250331,090200,24055,4010,4010,4010,4010,0
20250331,090100,24055,4010,4010,4010,4010,0
20250331,090000,24055,4010,4005,4010,4005,6