KissMeData/089850/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200400,212894195,6040,6040,6040,6040,403
20250331,200300,212894195,6040,6040,6040,6040,0
20250331,200200,212894195,6040,6040,6040,6040,0
20250331,200100,212894195,6040,6040,6040,6040,0
20250331,200000,212894195,6040,6040,6040,6040,0
20250331,195900,212894195,6040,6040,6040,6040,0
20250331,195800,212894195,6040,6040,6040,6040,0
20250331,195700,212894195,6040,6040,6040,6040,0
20250331,195600,212894195,6040,6040,6040,6040,0
20250331,195500,212894195,6040,6040,6040,6040,0
20250331,195400,212894195,6040,6040,6040,6040,0
20250331,195300,212894195,6040,6040,6040,6040,0
20250331,195200,212894195,6040,6040,6040,6040,0
20250331,195100,212894195,6040,6040,6040,6040,0
20250331,195000,212894195,6040,6040,6040,6040,0
20250331,194900,212894195,6040,6040,6040,6040,0
20250331,194800,212894195,6040,6040,6040,6040,0
20250331,194700,212894195,6040,6040,6040,6040,0
20250331,194600,212894195,6040,6040,6040,6040,0
20250331,194500,212894195,6040,6040,6040,6040,0
20250331,194400,212894195,6040,6040,6040,6040,0
20250331,194300,212894195,6040,6040,6040,6040,0
20250331,194200,212894195,6040,6040,6040,6040,0
20250331,194100,212894195,6040,6040,6040,6040,0
20250331,194000,212894195,6040,6040,6040,6040,0
20250331,193900,212894195,6040,6040,6040,6040,0
20250331,193800,212894195,6040,6040,6040,6040,0
20250331,193700,212894195,6040,6040,6040,6040,0
20250331,193600,212894195,6040,6040,6040,6040,0
20250331,193500,212894195,6040,6040,6040,6040,0
20250331,193400,212894195,6040,6040,6040,6040,403
20250331,193300,212894195,6040,6040,6040,6040,0
20250331,193200,212894195,6040,6040,6040,6040,0
20250331,193100,212894195,6040,6040,6040,6040,0
20250331,193000,212894195,6040,6040,6040,6040,0
20250331,192900,212894195,6040,6040,6040,6040,0
20250331,192800,212894195,6040,6040,6040,6040,0
20250331,192700,212894195,6040,6040,6040,6040,0
20250331,192600,212894195,6040,6040,6040,6040,0
20250331,192500,212894195,6040,6040,6040,6040,0
20250331,192400,212894195,6040,6040,6040,6040,0
20250331,192300,212894195,6040,6040,6040,6040,0
20250331,192200,212894195,6040,6040,6040,6040,0
20250331,192100,212894195,6040,6040,6040,6040,0
20250331,192000,212894195,6040,6040,6040,6040,0
20250331,191900,212894195,6040,6040,6040,6040,0
20250331,191800,212894195,6040,6040,6040,6040,0
20250331,191700,212894195,6040,6040,6040,6040,0
20250331,191600,212894195,6040,6040,6040,6040,0
20250331,191500,212894195,6040,6040,6040,6040,0
20250331,191400,212894195,6040,6040,6040,6040,0
20250331,191300,212894195,6040,6040,6040,6040,0
20250331,191200,212894195,6040,6040,6040,6040,0
20250331,191100,212894195,6040,6040,6040,6040,0
20250331,191000,212894195,6040,6040,6040,6040,0
20250331,190900,212894195,6040,6040,6040,6040,0
20250331,190800,212894195,6040,6040,6040,6040,0
20250331,190700,212894195,6040,6040,6040,6040,0
20250331,190600,212894195,6040,6040,6040,6040,0
20250331,190500,212894195,6040,6040,6040,6040,0
20250331,190400,212894195,6040,6040,6040,6040,403
20250331,190300,212894195,6040,6040,6040,6040,0
20250331,190200,212894195,6040,6040,6040,6040,0
20250331,190100,212894195,6040,6040,6040,6040,0
20250331,190000,212894195,6040,6040,6040,6040,0
20250331,185900,212894195,6040,6040,6040,6040,0
20250331,185800,212894195,6040,6040,6040,6040,0
20250331,185700,212894195,6040,6040,6040,6040,0
20250331,185600,212894195,6040,6040,6040,6040,0
20250331,185500,212894195,6040,6040,6040,6040,0
20250331,185400,212894195,6040,6040,6040,6040,0
20250331,185300,212894195,6040,6040,6040,6040,0
20250331,185200,212894195,6040,6040,6040,6040,0
20250331,185100,212894195,6040,6040,6040,6040,0
20250331,185000,212894195,6040,6040,6040,6040,0
20250331,184900,212894195,6040,6040,6040,6040,0
20250331,184800,212894195,6040,6040,6040,6040,0
20250331,184700,212894195,6040,6040,6040,6040,0
20250331,184600,212894195,6040,6040,6040,6040,0
20250331,184500,212894195,6040,6040,6040,6040,0
20250331,184400,212894195,6040,6040,6040,6040,0
20250331,184300,212894195,6040,6040,6040,6040,0
20250331,184200,212894195,6040,6040,6040,6040,0
20250331,184100,212894195,6040,6040,6040,6040,0
20250331,184000,212894195,6040,6040,6040,6040,0
20250331,183900,212894195,6040,6040,6040,6040,0
20250331,183800,212894195,6040,6040,6040,6040,0
20250331,183700,212894195,6040,6040,6040,6040,0
20250331,183600,212894195,6040,6040,6040,6040,0
20250331,183500,212894195,6040,6040,6040,6040,0
20250331,183400,212894195,6040,6040,6040,6040,403
20250331,183300,212894195,6040,6040,6040,6040,0
20250331,183200,212894195,6040,6040,6040,6040,0
20250331,183100,212894195,6040,6040,6040,6040,0
20250331,183000,212894195,6040,6040,6040,6040,0
20250331,182900,212894195,6040,6040,6040,6040,0
20250331,182800,212894195,6040,6040,6040,6040,0
20250331,182700,212894195,6040,6040,6040,6040,0
20250331,182600,212894195,6040,6040,6040,6040,0
20250331,182500,212894195,6040,6040,6040,6040,0
20250331,182400,212894195,6040,6040,6040,6040,0
20250331,182300,212894195,6040,6040,6040,6040,0
20250331,182200,212894195,6040,6040,6040,6040,0
20250331,182100,212894195,6040,6040,6040,6040,0
20250331,182000,212894195,6040,6040,6040,6040,0
20250331,181900,212894195,6040,6040,6040,6040,0
20250331,181800,212894195,6040,6040,6040,6040,0
20250331,181700,212894195,6040,6040,6040,6040,0
20250331,181600,212894195,6040,6040,6040,6040,0
20250331,181500,212894195,6040,6040,6040,6040,0
20250331,181400,212894195,6040,6040,6040,6040,0
20250331,181300,212894195,6040,6040,6040,6040,0
20250331,181200,212894195,6040,6040,6040,6040,0
20250331,181100,212894195,6040,6040,6040,6040,0
20250331,181000,212894195,6040,6040,6040,6040,0
20250331,180900,212894195,6040,6040,6040,6040,0
20250331,180800,212894195,6040,6040,6040,6040,0
20250331,180700,212894195,6040,6040,6040,6040,0
20250331,180600,212894195,6040,6040,6040,6040,0
20250331,180500,212894195,6040,6040,6040,6040,0
20250331,180400,212894195,6040,6040,6040,6040,403
20250331,180300,212894195,6040,6040,6040,6040,0
20250331,180200,212894195,6040,6040,6040,6040,0
20250331,180100,212894195,6040,6040,6040,6040,0
20250331,180000,212894195,6040,6040,6040,6040,0
20250331,175900,212894195,6040,6040,6040,6040,0
20250331,175800,212894195,6040,6040,6040,6040,0
20250331,175700,212894195,6040,6040,6040,6040,0
20250331,175600,212894195,6040,6040,6040,6040,0
20250331,175500,212894195,6040,6040,6040,6040,0
20250331,175400,212894195,6040,6040,6040,6040,0
20250331,175300,212894195,6040,6040,6040,6040,0
20250331,175200,212894195,6040,6040,6040,6040,0
20250331,175100,212894195,6040,6040,6040,6040,0
20250331,175000,212894195,6040,6040,6040,6040,0
20250331,174900,212894195,6040,6040,6040,6040,0
20250331,174800,212894195,6040,6040,6040,6040,0
20250331,174700,212894195,6040,6040,6040,6040,0
20250331,174600,212894195,6040,6040,6040,6040,0
20250331,174500,212894195,6040,6040,6040,6040,0
20250331,174400,212894195,6040,6040,6040,6040,0
20250331,174300,212894195,6040,6040,6040,6040,0
20250331,174200,212894195,6040,6040,6040,6040,0
20250331,174100,212894195,6040,6040,6040,6040,0
20250331,174000,212894195,6040,6040,6040,6040,0
20250331,173900,212894195,6040,6040,6040,6040,0
20250331,173800,212894195,6040,6040,6040,6040,0
20250331,173700,212894195,6040,6040,6040,6040,0
20250331,173600,212894195,6040,6040,6040,6040,0
20250331,173500,212894195,6040,6040,6040,6040,0
20250331,173400,212894195,6040,6040,6040,6040,403
20250331,173300,212894195,6040,6040,6040,6040,0
20250331,173200,212894195,6040,6040,6040,6040,0
20250331,173100,212894195,6040,6040,6040,6040,0
20250331,173000,212894195,6040,6040,6040,6040,0
20250331,172900,212894195,6040,6040,6040,6040,0
20250331,172800,212894195,6040,6040,6040,6040,0
20250331,172700,212894195,6040,6040,6040,6040,0
20250331,172600,212894195,6040,6040,6040,6040,0
20250331,172500,212894195,6040,6040,6040,6040,0
20250331,172400,212894195,6040,6040,6040,6040,0
20250331,172300,212894195,6040,6040,6040,6040,0
20250331,172200,212894195,6040,6040,6040,6040,0
20250331,172100,212894195,6040,6040,6040,6040,0
20250331,172000,212894195,6040,6040,6040,6040,0
20250331,171900,212894195,6040,6040,6040,6040,0
20250331,171800,212894195,6040,6040,6040,6040,0
20250331,171700,212894195,6040,6040,6040,6040,0
20250331,171600,212894195,6040,6040,6040,6040,0
20250331,171500,212894195,6040,6040,6040,6040,0
20250331,171400,212894195,6040,6040,6040,6040,0
20250331,171300,212894195,6040,6040,6040,6040,0
20250331,171200,212894195,6040,6040,6040,6040,0
20250331,171100,212894195,6040,6040,6040,6040,0
20250331,171000,212894195,6040,6040,6040,6040,0
20250331,170900,212894195,6040,6040,6040,6040,0
20250331,170800,212894195,6040,6040,6040,6040,0
20250331,170700,212894195,6040,6040,6040,6040,0
20250331,170600,212894195,6040,6040,6040,6040,0
20250331,170500,212894195,6040,6040,6040,6040,0
20250331,170400,212894195,6040,6040,6040,6040,403
20250331,170300,212894195,6040,6040,6040,6040,0
20250331,170200,212894195,6040,6040,6040,6040,0
20250331,170100,212894195,6040,6040,6040,6040,0
20250331,170000,212894195,6040,6040,6040,6040,0
20250331,165900,212894195,6040,6040,6040,6040,0
20250331,165800,212894195,6040,6040,6040,6040,0
20250331,165700,212894195,6040,6040,6040,6040,0
20250331,165600,212894195,6040,6040,6040,6040,0
20250331,165500,212894195,6040,6040,6040,6040,0
20250331,165400,212894195,6040,6040,6040,6040,0
20250331,165300,212894195,6040,6040,6040,6040,0
20250331,165200,212894195,6040,6040,6040,6040,0
20250331,165100,212894195,6040,6040,6040,6040,0
20250331,165000,212894195,6040,6040,6040,6040,0
20250331,164900,212894195,6040,6040,6040,6040,0
20250331,164800,212894195,6040,6040,6040,6040,0
20250331,164700,212894195,6040,6040,6040,6040,0
20250331,164600,212894195,6040,6040,6040,6040,0
20250331,164500,212894195,6040,6040,6040,6040,0
20250331,164400,212894195,6040,6040,6040,6040,0
20250331,164300,212894195,6040,6040,6040,6040,0
20250331,164200,212894195,6040,6040,6040,6040,0
20250331,164100,212894195,6040,6040,6040,6040,0
20250331,164000,212894195,6040,6040,6040,6040,0
20250331,163900,212894195,6040,6040,6040,6040,0
20250331,163800,212894195,6040,6040,6040,6040,0
20250331,163700,212894195,6040,6040,6040,6040,0
20250331,163600,212894195,6040,6040,6040,6040,0
20250331,163500,212894195,6040,6040,6040,6040,0
20250331,163400,212894195,6040,6040,6040,6040,403
20250331,163300,212894195,6040,6040,6040,6040,0
20250331,163200,212894195,6040,6040,6040,6040,0
20250331,163100,212894195,6040,6040,6040,6040,0
20250331,163000,212894195,6040,6040,6040,6040,0
20250331,162900,212894195,6040,6040,6040,6040,0
20250331,162800,212894195,6040,6040,6040,6040,0
20250331,162700,212894195,6040,6040,6040,6040,0
20250331,162600,212894195,6040,6040,6040,6040,0
20250331,162500,212894195,6040,6040,6040,6040,0
20250331,162400,212894195,6040,6040,6040,6040,0
20250331,162300,212894195,6040,6040,6040,6040,0
20250331,162200,212894195,6040,6040,6040,6040,0
20250331,162100,212894195,6040,6040,6040,6040,0
20250331,162000,212894195,6040,6040,6040,6040,0
20250331,161900,212894195,6040,6040,6040,6040,0
20250331,161800,212894195,6040,6040,6040,6040,0
20250331,161700,212894195,6040,6040,6040,6040,0
20250331,161600,212894195,6040,6040,6040,6040,0
20250331,161500,212894195,6040,6040,6040,6040,0
20250331,161400,212894195,6040,6040,6040,6040,0
20250331,161300,212894195,6040,6040,6040,6040,0
20250331,161200,212894195,6040,6040,6040,6040,0
20250331,161100,212894195,6040,6040,6040,6040,0
20250331,161000,212894195,6040,6040,6040,6040,0
20250331,160900,212894195,6040,6040,6040,6040,0
20250331,160800,212894195,6040,6040,6040,6040,0
20250331,160700,212894195,6040,6040,6040,6040,0
20250331,160600,212894195,6040,6040,6040,6040,0
20250331,160500,212894195,6040,6040,6040,6040,0
20250331,160400,212894195,6040,6040,6040,6040,403
20250331,160300,212894195,6040,6040,6040,6040,0
20250331,160200,212894195,6040,6040,6040,6040,0
20250331,160100,212894195,6040,6040,6040,6040,0
20250331,160000,212894195,6040,6040,6040,6040,0
20250331,155900,212894195,6040,6040,6040,6040,0
20250331,155800,212894195,6040,6040,6040,6040,0
20250331,155700,212894195,6040,6040,6040,6040,0
20250331,155600,212894195,6040,6040,6040,6040,0
20250331,155500,212894195,6040,6040,6040,6040,0
20250331,155400,212894195,6040,6040,6040,6040,0
20250331,155300,212894195,6040,6040,6040,6040,0
20250331,155200,212894195,6040,6040,6040,6040,0
20250331,155100,212894195,6040,6040,6040,6040,0
20250331,155000,212894195,6040,6040,6040,6040,0
20250331,154900,212894195,6040,6040,6040,6040,0
20250331,154800,212894195,6040,6040,6040,6040,0
20250331,154700,212894195,6040,6040,6040,6040,0
20250331,154600,212894195,6040,6040,6040,6040,0
20250331,154500,212894195,6040,6040,6040,6040,0
20250331,154400,212894195,6040,6040,6040,6040,0
20250331,154300,212894195,6040,6040,6040,6040,0
20250331,154200,212894195,6040,6040,6040,6040,0
20250331,154100,212894195,6040,6040,6040,6040,0
20250331,154000,212894195,6040,6040,6040,6040,0
20250331,153900,212894195,6040,6040,6040,6040,0
20250331,153800,212894195,6040,6040,6040,6040,0
20250331,153700,212894195,6040,6040,6040,6040,0
20250331,153600,212894195,6040,6040,6040,6040,0
20250331,153500,212894195,6040,6040,6040,6040,0
20250331,153400,212894195,6040,6040,6040,6040,403
20250331,153300,212894195,6040,6040,6040,6040,0
20250331,153200,212894195,6040,6040,6040,6040,0
20250331,153100,212894195,6040,6040,6040,6040,0
20250331,153000,212894195,6040,6040,6040,6040,403
20250331,152900,210460075,6090,6090,6090,6090,0
20250331,152800,210460075,6090,6090,6090,6090,0
20250331,152700,210460075,6090,6090,6090,6090,0
20250331,152600,210460075,6090,6090,6090,6090,0
20250331,152500,210460075,6090,6090,6090,6090,0
20250331,152400,210460075,6090,6090,6090,6090,0
20250331,152300,210460075,6090,6090,6090,6090,0
20250331,152200,210460075,6090,6090,6090,6090,0
20250331,152100,210460075,6090,6090,6090,6090,0
20250331,152000,210460075,6090,6090,6090,6090,0
20250331,151900,210460075,6090,6060,6090,6010,1290
20250331,151800,202637805,6010,5980,6070,5980,1407
20250331,151700,194207425,5980,5950,5980,5950,270
20250331,151600,192594945,5970,5950,5970,5920,265
20250331,151500,191015705,5940,5940,5940,5920,62
20250331,151400,190647765,5940,5940,5940,5940,10
20250331,151300,190588365,5940,5960,5980,5940,64
20250331,151200,190207545,5960,5930,5960,5930,209
20250331,151100,188965475,5910,5880,5910,5870,339
20250331,151000,186968025,5910,5910,5910,5910,0
20250331,150900,186968025,5910,5910,5910,5910,0
20250331,150800,186968025,5910,5910,5910,5910,33
20250331,150700,186772995,5870,5880,5880,5870,676
20250331,150600,182803875,5900,5900,5900,5900,0
20250331,150500,182803875,5900,5900,5900,5900,338
20250331,150400,180809675,5870,5870,5870,5870,329
20250331,150300,178878445,5870,5870,5870,5870,200
20250331,150200,177704445,5900,5900,5900,5900,0
20250331,150100,177704445,5900,5900,5900,5900,0
20250331,150000,177704445,5900,5900,5900,5900,100
20250331,145900,177114445,5880,5880,5880,5880,151
20250331,145800,176226565,5880,5880,5880,5880,804
20250331,145700,171499045,5880,5880,5880,5880,22
20250331,145600,171369685,5900,5900,5900,5900,0
20250331,145500,171369685,5900,5900,5900,5900,0
20250331,145400,171369685,5900,5890,5900,5880,104
20250331,145300,170757955,5890,5890,5890,5890,0
20250331,145200,170757955,5890,5890,5890,5890,0
20250331,145100,170757955,5890,5890,5890,5890,0
20250331,145000,170757955,5890,5890,5890,5890,0
20250331,144900,170757955,5890,5890,5890,5890,0
20250331,144800,170757955,5890,5890,5890,5890,171
20250331,144700,169750765,5890,5890,5890,5890,0
20250331,144600,169750765,5890,5880,5890,5880,1023
20250331,144500,163725580,5885,5885,5885,5885,9
20250331,144400,163672615,5890,5890,5890,5890,1
20250331,144300,163666725,5880,5880,5880,5880,21
20250331,144200,163543245,5890,5890,5890,5890,0
20250331,144100,163543245,5890,5890,5890,5890,0
20250331,144000,163543245,5890,5890,5890,5890,0
20250331,143900,163543245,5890,5890,5890,5890,85
20250331,143800,163042595,5890,5890,5890,5890,35
20250331,143700,162836445,5870,5870,5870,5870,21
20250331,143600,162713175,5880,5870,5880,5870,20
20250331,143500,162595675,5880,5880,5880,5880,0
20250331,143400,162595675,5880,5880,5880,5880,3
20250331,143300,162578035,5880,5870,5890,5870,33
20250331,143200,162384205,5890,5890,5890,5890,0
20250331,143100,162384205,5890,5890,5890,5890,0
20250331,143000,162384205,5890,5890,5890,5890,0
20250331,142900,162384205,5890,5890,5890,5890,0
20250331,142800,162384205,5890,5890,5890,5890,0
20250331,142700,162384205,5890,5890,5890,5890,4
20250331,142600,162360645,5890,5890,5890,5890,46
20250331,142500,162089705,5870,5890,5890,5870,363
20250331,142400,159955385,5890,5890,5890,5890,0
20250331,142300,159955385,5890,5890,5890,5890,0
20250331,142200,159955385,5890,5890,5890,5890,25
20250331,142100,159808135,5890,5890,5890,5890,0
20250331,142000,159808135,5890,5890,5890,5890,23
20250331,141900,159672665,5890,5890,5890,5890,0
20250331,141800,159672665,5890,5890,5890,5890,0
20250331,141700,159672665,5890,5890,5890,5890,21
20250331,141600,159548975,5890,5890,5890,5890,0
20250331,141500,159548975,5890,5890,5890,5890,0
20250331,141400,159548975,5890,5890,5890,5890,25
20250331,141300,159401725,5890,5890,5890,5890,0
20250331,141200,159401725,5890,5890,5890,5890,22
20250331,141100,159272145,5900,5900,5900,5900,7
20250331,141000,159230845,5890,5890,5890,5890,0
20250331,140900,159230845,5890,5890,5890,5890,0
20250331,140800,159230845,5890,5890,5890,5890,37
20250331,140700,159012915,5890,5890,5890,5890,0
20250331,140600,159012915,5890,5890,5890,5890,0
20250331,140500,159012915,5890,5890,5890,5890,0
20250331,140400,159012915,5890,5890,5890,5890,24
20250331,140300,158871555,5890,5890,5890,5890,0
20250331,140200,158871555,5890,5890,5890,5890,0
20250331,140100,158871555,5890,5890,5890,5890,0
20250331,140000,158871555,5890,5890,5890,5890,23
20250331,135900,158736085,5910,5910,5910,5910,0
20250331,135800,158736085,5910,5910,5910,5910,0
20250331,135700,158736085,5910,5890,5910,5890,45
20250331,135600,158470635,5890,5890,5890,5890,0
20250331,135500,158470635,5890,5890,5890,5890,0
20250331,135400,158470635,5890,5890,5890,5890,0
20250331,135300,158470635,5890,5890,5890,5890,25
20250331,135200,158323385,5890,5890,5890,5890,0
20250331,135100,158323385,5890,5890,5890,5890,0
20250331,135000,158323385,5890,5890,5890,5890,27
20250331,134900,158164355,5890,5890,5890,5890,0
20250331,134800,158164355,5890,5890,5890,5890,0
20250331,134700,158164355,5890,5890,5890,5890,21
20250331,134600,158040665,5890,5890,5890,5890,0
20250331,134500,158040665,5890,5890,5890,5890,0
20250331,134400,158040665,5890,5900,5900,5890,23
20250331,134300,157905185,5880,5880,5880,5880,0
20250331,134200,157905185,5880,5880,5880,5880,0
20250331,134100,157905185,5880,5910,5910,5880,22
20250331,134000,157775785,5890,5890,5890,5890,0
20250331,133900,157775785,5890,5870,5890,5870,22
20250331,133800,157646625,5870,5870,5870,5870,0
20250331,133700,157646625,5870,5870,5870,5870,0
20250331,133600,157646625,5870,5870,5870,5870,0
20250331,133500,157646625,5870,5870,5870,5870,23
20250331,133400,157511615,5880,5880,5880,5880,14
20250331,133300,157429295,5880,5880,5880,5880,0
20250331,133200,157429295,5880,5880,5880,5880,66
20250331,133100,157041215,5880,5880,5880,5880,25
20250331,133000,156894215,5890,5890,5890,5890,1
20250331,132900,156888325,5880,5880,5880,5880,0
20250331,132800,156888325,5880,5880,5880,5880,0
20250331,132700,156888325,5880,5880,5880,5880,23
20250331,132600,156753085,5870,5870,5870,5870,0
20250331,132500,156753085,5870,5870,5870,5870,0
20250331,132400,156753085,5870,5870,5870,5870,24
20250331,132300,156612205,5870,5870,5870,5870,0
20250331,132200,156612205,5870,5870,5870,5870,0
20250331,132100,156612205,5870,5870,5870,5870,0
20250331,132000,156612205,5870,5870,5870,5870,22
20250331,131900,156483065,5910,5910,5910,5910,0
20250331,131800,156483065,5910,5870,5910,5870,171
20250331,131700,155479255,5870,5870,5870,5870,0
20250331,131600,155479255,5870,5870,5870,5870,0
20250331,131500,155479255,5870,5870,5870,5870,32
20250331,131400,155291415,5880,5880,5880,5880,0
20250331,131300,155291415,5880,5890,5890,5880,152
20250331,131200,154397555,5880,5880,5880,5880,0
20250331,131100,154397555,5880,5880,5880,5880,24
20250331,131000,154256435,5880,5880,5880,5880,0
20250331,130900,154256435,5880,5880,5880,5880,125
20250331,130800,153521435,5880,5880,5880,5880,0
20250331,130700,153521435,5880,5880,5880,5880,0
20250331,130600,153521435,5880,5880,5880,5880,124
20250331,130500,152792315,5890,5900,5900,5890,516
20250331,130400,149752875,5910,5910,5910,5910,0
20250331,130300,149752875,5910,5910,5910,5910,0
20250331,130200,149752875,5910,5910,5910,5910,0
20250331,130100,149752875,5910,5910,5910,5910,0
20250331,130000,149752875,5910,5910,5910,5910,150
20250331,125900,148866375,5910,5910,5910,5910,0
20250331,125800,148866375,5910,5910,5910,5910,0
20250331,125700,148866375,5910,5910,5910,5910,0
20250331,125600,148866375,5910,5880,5910,5880,280
20250331,125500,147216975,5920,5920,5920,5920,0
20250331,125400,147216975,5920,5920,5920,5920,0
20250331,125300,147216975,5920,5920,5920,5920,0
20250331,125200,147216975,5920,5920,5920,5920,1
20250331,125100,147211055,5880,5890,5890,5880,29
20250331,125000,147040485,5920,5920,5920,5920,6
20250331,124900,147004965,5920,5920,5920,5920,0
20250331,124800,147004965,5920,5920,5920,5920,0
20250331,124700,147004965,5920,5920,5920,5920,0
20250331,124600,147004965,5920,5920,5920,5920,0
20250331,124500,147004965,5920,5920,5920,5920,0
20250331,124400,147004965,5920,5920,5920,5920,186
20250331,124300,145903845,5890,5890,5890,5890,0
20250331,124200,145903845,5890,5890,5890,5890,60
20250331,124100,145550445,5900,5900,5900,5900,0
20250331,124000,145550445,5900,5910,5910,5900,12
20250331,123900,145479625,5910,5910,5910,5910,0
20250331,123800,145479625,5910,5910,5910,5910,0
20250331,123700,145479625,5910,5920,5920,5910,36
20250331,123600,145266765,5920,5920,5920,5920,0
20250331,123500,145266765,5920,5920,5920,5920,0
20250331,123400,145266765,5920,5910,5920,5910,182
20250331,123300,144190145,5880,5880,5880,5880,24
20250331,123200,144049025,5910,5880,5910,5880,2
20250331,123100,144037235,5890,5930,5930,5880,3692
20250331,123000,122218455,5920,5920,5920,5920,85
20250331,122900,121715255,5930,5940,5940,5930,390
20250331,122800,119402465,5930,5930,5930,5930,0
20250331,122700,119402465,5930,5930,5930,5930,440
20250331,122600,116793265,5930,5940,5940,5930,70
20250331,122500,116377635,5940,5940,5940,5940,23
20250331,122400,116241015,5940,5940,5940,5940,0
20250331,122300,116241015,5940,5940,5940,5940,0
20250331,122200,116241015,5940,5940,5940,5940,23
20250331,122100,116104395,5940,5940,5940,5940,0
20250331,122000,116104395,5940,5940,5940,5940,0
20250331,121900,116104395,5940,5940,5940,5940,679
20250331,121800,112071135,5940,5940,5940,5940,0
20250331,121700,112071135,5940,5940,5940,5940,0
20250331,121600,112071135,5940,5940,5940,5940,0
20250331,121500,112071135,5940,5940,5940,5940,25
20250331,121400,111922635,5940,5940,5940,5940,0
20250331,121300,111922635,5940,5940,5940,5940,0
20250331,121200,111922635,5940,5940,5940,5940,0
20250331,121100,111922635,5940,5940,5940,5940,22
20250331,121000,111791955,5950,5950,5950,5950,12
20250331,120900,111720555,5950,5950,5950,5950,0
20250331,120800,111720555,5950,5950,5950,5950,0
20250331,120700,111720555,5950,5950,5950,5950,20
20250331,120600,111601555,5950,5950,5950,5950,23
20250331,120500,111464705,5950,5950,5950,5950,0
20250331,120400,111464705,5950,5950,5950,5950,1
20250331,120300,111458755,5950,5950,5950,5950,25
20250331,120200,111310005,5950,5950,5950,5950,0
20250331,120100,111310005,5950,5950,5950,5950,0
20250331,120000,111310005,5950,5950,5950,5950,0
20250331,115900,111310005,5950,5950,5950,5950,24
20250331,115800,111167205,5960,5970,5970,5960,484
20250331,115700,108282495,5980,5980,5980,5980,0
20250331,115600,108282495,5980,5980,5980,5980,0
20250331,115500,108282495,5980,5980,5980,5980,1
20250331,115400,108276515,5970,5970,5970,5970,23
20250331,115300,108139205,5970,5970,5970,5970,0
20250331,115200,108139205,5970,5960,5970,5960,24
20250331,115100,107996155,5950,5950,5950,5950,0
20250331,115000,107996155,5950,5950,5950,5950,0
20250331,114900,107996155,5950,5950,5950,5950,0
20250331,114800,107996155,5950,5950,5950,5950,0
20250331,114700,107996155,5950,5950,5950,5950,0
20250331,114600,107996155,5950,5940,5950,5940,139
20250331,114500,107169345,5940,5940,5940,5940,34
20250331,114400,106967385,5940,5940,5940,5940,1
20250331,114300,106961445,5940,5940,5940,5940,22
20250331,114200,106830765,5950,5950,5950,5950,13
20250331,114100,106753415,5960,5960,5960,5960,0
20250331,114000,106753415,5960,5960,5960,5960,0
20250331,113900,106753415,5960,5960,5960,5960,0
20250331,113800,106753415,5960,5960,5960,5960,0
20250331,113700,106753415,5960,5960,5960,5960,0
20250331,113600,106753415,5960,5960,5960,5960,0
20250331,113500,106753415,5960,5960,5960,5960,0
20250331,113400,106753415,5960,5940,5960,5940,80
20250331,113300,106277415,5950,5940,5950,5940,609
20250331,113200,102659355,5955,5955,5955,5955,0
20250331,113100,102659355,5955,5955,5955,5955,0
20250331,113000,102659355,5955,5955,5955,5955,0
20250331,112900,102659355,5955,5955,5955,5955,0
20250331,112800,102659355,5955,5940,5955,5940,82
20250331,112700,102172200,5940,5940,5940,5940,3
20250331,112600,102154380,5940,5940,5940,5940,0
20250331,112500,102154380,5940,5940,5940,5940,106
20250331,112400,101524740,5930,5950,5950,5930,824
20250331,112300,96630180,5950,5950,5950,5950,0
20250331,112200,96630180,5950,5960,5960,5950,969
20250331,112100,90854950,5960,5960,5960,5960,22
20250331,112000,90723830,5970,5970,5970,5970,0
20250331,111900,90723830,5970,5960,5970,5960,23
20250331,111800,90586730,5960,5960,5960,5960,0
20250331,111700,90586730,5960,5960,5960,5960,0
20250331,111600,90586730,5960,5960,5960,5960,23
20250331,111500,90449650,5970,5970,5970,5970,0
20250331,111400,90449650,5970,5970,5970,5970,0
20250331,111300,90449650,5970,5970,5970,5970,0
20250331,111200,90449650,5970,5970,5970,5970,2
20250331,111100,90437710,5970,5970,5970,5970,2
20250331,111000,90425770,5970,5970,5970,5970,0
20250331,110900,90425770,5970,5970,5970,5970,25
20250331,110800,90276520,5960,5960,5960,5960,0
20250331,110700,90276520,5960,5960,5960,5960,24
20250331,110600,90133480,5960,5940,5960,5940,1285
20250331,110500,82496710,5950,5950,5950,5950,0
20250331,110400,82496710,5950,5950,5950,5950,215
20250331,110300,81217460,5940,5970,5970,5940,2165
20250331,110200,68337650,5970,5980,5980,5960,1001
20250331,110100,62360860,5980,5980,5980,5980,26
20250331,110000,62205380,5980,5980,5980,5980,0
20250331,105900,62205380,5980,5980,5980,5980,0
20250331,105800,62205380,5980,5990,5990,5980,24
20250331,105700,62061850,6010,6010,6010,6010,0
20250331,105600,62061850,6010,6010,6010,6010,0
20250331,105500,62061850,6010,5990,6010,5990,142
20250331,105400,61208490,5990,5990,5990,5990,21
20250331,105300,61082700,6000,6000,6000,6000,8
20250331,105200,61034700,6010,6010,6010,6010,0
20250331,105100,61034700,6010,6010,6010,6010,0
20250331,105000,61034700,6010,6010,6010,6010,0
20250331,104900,61034700,6010,6010,6010,6010,0
20250331,104800,61034700,6010,6010,6010,6010,1
20250331,104700,61028690,6000,6000,6000,6000,0
20250331,104600,61028690,6000,5990,6000,5990,72
20250331,104500,60597170,5990,5990,5990,5990,0
20250331,104400,60597170,5990,5990,5990,5990,0
20250331,104300,60597170,5990,5990,5990,5990,25
20250331,104200,60447420,5990,6010,6010,5990,28
20250331,104100,60279600,6020,6020,6020,6020,0
20250331,104000,60279600,6020,6020,6020,6020,0
20250331,103900,60279600,6020,6020,6020,6020,0
20250331,103800,60279600,6020,6020,6020,6020,0
20250331,103700,60279600,6020,6020,6020,6020,1
20250331,103600,60273580,6020,6020,6020,6020,0
20250331,103500,60273580,6020,6010,6020,6010,130
20250331,103400,59492270,6000,6010,6010,6000,47
20250331,103300,59210250,6020,6000,6020,6000,7
20250331,103200,59168170,6000,6000,6000,6000,1
20250331,103100,59162170,5990,6000,6000,5990,27
20250331,103000,59000420,6010,6000,6020,6000,9
20250331,102900,58946300,6000,6030,6030,6000,16
20250331,102800,58850130,6020,6020,6020,6010,12
20250331,102700,58777910,6060,6060,6060,6060,0
20250331,102600,58777910,6060,6060,6060,6060,0
20250331,102500,58777910,6060,6060,6060,6060,0
20250331,102400,58777910,6060,6060,6060,6060,0
20250331,102300,58777910,6060,6030,6060,6030,4
20250331,102200,58753730,6020,6020,6020,6020,0
20250331,102100,58753730,6020,6010,6020,6010,133
20250331,102000,57953080,6000,5990,6020,5990,1353
20250331,101900,49822710,5980,5980,5980,5980,0
20250331,101800,49822710,5980,5990,5990,5980,24
20250331,101700,49679180,5990,5990,5990,5990,2
20250331,101600,49667200,5990,5990,5990,5990,19
20250331,101500,49553390,6010,6010,6010,6010,0
20250331,101400,49553390,6010,6010,6010,6010,0
20250331,101300,49553390,6010,6010,6010,6010,0
20250331,101200,49553390,6010,6010,6010,6010,0
20250331,101100,49553390,6010,5980,6010,5980,60
20250331,101000,49194410,5980,5980,5980,5980,100
20250331,100900,48596410,5970,5970,5980,5970,55
20250331,100800,48267860,5970,5970,5970,5970,0
20250331,100700,48267860,5970,5970,5970,5970,0
20250331,100600,48267860,5970,5970,5970,5970,0
20250331,100500,48267860,5970,5970,5970,5970,0
20250331,100400,48267860,5970,5970,5970,5970,0
20250331,100300,48267860,5970,5960,5970,5960,111
20250331,100200,47605400,5970,5970,5970,5970,0
20250331,100100,47605400,5970,5970,5970,5970,0
20250331,100000,47605400,5970,5970,5970,5970,24
20250331,095900,47462120,5980,5980,5980,5980,4
20250331,095800,47438200,5980,5970,5980,5970,24
20250331,095700,47294900,5980,5980,5980,5980,0
20250331,095600,47294900,5980,5970,5980,5970,3
20250331,095500,47276970,5960,5960,5960,5960,25
20250331,095400,47127970,5970,5970,5970,5970,0
20250331,095300,47127970,5970,5990,5990,5970,27
20250331,095200,46966720,6000,5990,6000,5990,5
20250331,095100,46936730,5980,5980,5980,5980,5
20250331,095000,46906830,5970,5990,5990,5970,31
20250331,094900,46721660,5980,5980,5990,5980,19
20250331,094800,46608020,5980,5980,6000,5980,18
20250331,094700,46500310,5990,6000,6000,5990,31
20250331,094600,46314400,5990,5990,5990,5990,0
20250331,094500,46314400,5990,5990,5990,5990,12
20250331,094400,46242520,5990,5990,5990,5990,0
20250331,094300,46242520,5990,5990,5990,5990,0
20250331,094200,46242520,5990,5990,5990,5990,0
20250331,094100,46242520,5990,6000,6000,5990,6
20250331,094000,46206560,6000,5980,6000,5980,146
20250331,093900,45332020,5980,5980,5980,5980,1
20250331,093800,45326040,5980,5980,6000,5980,1001
20250331,093700,39320080,5980,5980,5980,5980,0
20250331,093600,39320080,5980,5970,6000,5970,219
20250331,093500,38006620,5960,5970,5990,5960,233
20250331,093400,36611310,5960,5960,5960,5960,6
20250331,093300,36575550,5960,5980,5980,5960,818
20250331,093200,31700170,5970,5980,5980,5970,918
20250331,093100,26215050,5980,5980,5980,5980,21
20250331,093000,26089470,5970,5970,5970,5970,0
20250331,092900,26089470,5970,5970,5970,5970,0
20250331,092800,26089470,5970,5970,5970,5970,0
20250331,092700,26089470,5970,6000,6000,5970,16
20250331,092600,25993590,6000,6000,6000,5990,59
20250331,092500,25639620,6000,6000,6000,6000,0
20250331,092400,25639620,6000,6000,6000,6000,0
20250331,092300,25639620,6000,6000,6000,6000,0
20250331,092200,25639620,6000,6000,6000,6000,0
20250331,092100,25639620,6000,6000,6000,6000,23
20250331,092000,25501620,6000,5960,6000,5960,539
20250331,091900,22276100,5970,5990,5990,5970,17
20250331,091800,22174580,5970,5980,5980,5970,22
20250331,091700,22043230,5970,5980,5980,5970,25
20250331,091600,21893970,5970,5990,5990,5970,217
20250331,091500,20596470,5990,5990,5990,5990,24
20250331,091400,20452710,5980,5980,5990,5980,44
20250331,091300,20189490,5980,5990,5990,5980,22
20250331,091200,20057830,5990,6000,6000,5990,20
20250331,091100,19937930,6000,6000,6000,6000,10
20250331,091000,19877930,6020,6000,6020,5960,422
20250331,090900,17358800,6040,6000,6040,5970,284
20250331,090800,15656580,6010,6010,6010,6010,1
20250331,090700,15650570,6000,6000,6000,6000,173
20250331,090600,14612570,6000,6020,6020,6000,223
20250331,090500,13274250,6000,6000,6000,6000,26
20250331,090400,13118250,6000,6000,6000,6000,6
20250331,090300,13082250,6040,6030,6040,6000,1111
20250331,090200,6400560,6020,6030,6030,6020,267
20250331,090100,4791160,6030,6050,6050,6030,51
20250331,090000,4483530,6080,6010,6080,6010,746