KissMeData/290270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204500,25317095,3440,3440,3440,3440,535
20250331,204400,25317095,3440,3440,3440,3440,0
20250331,204300,25317095,3440,3440,3440,3440,0
20250331,204200,25317095,3440,3440,3440,3440,0
20250331,204100,25317095,3440,3440,3440,3440,0
20250331,204000,25317095,3440,3440,3440,3440,0
20250331,203900,25317095,3440,3440,3440,3440,0
20250331,203800,25317095,3440,3440,3440,3440,0
20250331,203700,25317095,3440,3440,3440,3440,0
20250331,203600,25317095,3440,3440,3440,3440,0
20250331,203500,25317095,3440,3440,3440,3440,0
20250331,203400,25317095,3440,3440,3440,3440,0
20250331,203300,25317095,3440,3440,3440,3440,0
20250331,203200,25317095,3440,3440,3440,3440,0
20250331,203100,25317095,3440,3440,3440,3440,0
20250331,203000,25317095,3440,3440,3440,3440,0
20250331,202900,25317095,3440,3440,3440,3440,0
20250331,202800,25317095,3440,3440,3440,3440,0
20250331,202700,25317095,3440,3440,3440,3440,0
20250331,202600,25317095,3440,3440,3440,3440,0
20250331,202500,25317095,3440,3440,3440,3440,0
20250331,202400,25317095,3440,3440,3440,3440,0
20250331,202300,25317095,3440,3440,3440,3440,0
20250331,202200,25317095,3440,3440,3440,3440,0
20250331,202100,25317095,3440,3440,3440,3440,0
20250331,202000,25317095,3440,3440,3440,3440,0
20250331,201900,25317095,3440,3440,3440,3440,0
20250331,201800,25317095,3440,3440,3440,3440,0
20250331,201700,25317095,3440,3440,3440,3440,0
20250331,201600,25317095,3440,3440,3440,3440,0
20250331,201500,25317095,3440,3440,3440,3440,535
20250331,201400,25317095,3440,3440,3440,3440,0
20250331,201300,25317095,3440,3440,3440,3440,0
20250331,201200,25317095,3440,3440,3440,3440,0
20250331,201100,25317095,3440,3440,3440,3440,0
20250331,201000,25317095,3440,3440,3440,3440,0
20250331,200900,25317095,3440,3440,3440,3440,0
20250331,200800,25317095,3440,3440,3440,3440,0
20250331,200700,25317095,3440,3440,3440,3440,0
20250331,200600,25317095,3440,3440,3440,3440,0
20250331,200500,25317095,3440,3440,3440,3440,0
20250331,200400,25317095,3440,3440,3440,3440,0
20250331,200300,25317095,3440,3440,3440,3440,0
20250331,200200,25317095,3440,3440,3440,3440,0
20250331,200100,25317095,3440,3440,3440,3440,0
20250331,200000,25317095,3440,3440,3440,3440,0
20250331,195900,25317095,3440,3440,3440,3440,0
20250331,195800,25317095,3440,3440,3440,3440,0
20250331,195700,25317095,3440,3440,3440,3440,0
20250331,195600,25317095,3440,3440,3440,3440,0
20250331,195500,25317095,3440,3440,3440,3440,0
20250331,195400,25317095,3440,3440,3440,3440,0
20250331,195300,25317095,3440,3440,3440,3440,0
20250331,195200,25317095,3440,3440,3440,3440,0
20250331,195100,25317095,3440,3440,3440,3440,0
20250331,195000,25317095,3440,3440,3440,3440,0
20250331,194900,25317095,3440,3440,3440,3440,0
20250331,194800,25317095,3440,3440,3440,3440,0
20250331,194700,25317095,3440,3440,3440,3440,0
20250331,194600,25317095,3440,3440,3440,3440,0
20250331,194500,25317095,3440,3440,3440,3440,535
20250331,194400,25317095,3440,3440,3440,3440,0
20250331,194300,25317095,3440,3440,3440,3440,0
20250331,194200,25317095,3440,3440,3440,3440,0
20250331,194100,25317095,3440,3440,3440,3440,0
20250331,194000,25317095,3440,3440,3440,3440,0
20250331,193900,25317095,3440,3440,3440,3440,0
20250331,193800,25317095,3440,3440,3440,3440,0
20250331,193700,25317095,3440,3440,3440,3440,0
20250331,193600,25317095,3440,3440,3440,3440,0
20250331,193500,25317095,3440,3440,3440,3440,0
20250331,193400,25317095,3440,3440,3440,3440,0
20250331,193300,25317095,3440,3440,3440,3440,0
20250331,193200,25317095,3440,3440,3440,3440,0
20250331,193100,25317095,3440,3440,3440,3440,0
20250331,193000,25317095,3440,3440,3440,3440,0
20250331,192900,25317095,3440,3440,3440,3440,0
20250331,192800,25317095,3440,3440,3440,3440,0
20250331,192700,25317095,3440,3440,3440,3440,0
20250331,192600,25317095,3440,3440,3440,3440,0
20250331,192500,25317095,3440,3440,3440,3440,0
20250331,192400,25317095,3440,3440,3440,3440,0
20250331,192300,25317095,3440,3440,3440,3440,0
20250331,192200,25317095,3440,3440,3440,3440,0
20250331,192100,25317095,3440,3440,3440,3440,0
20250331,192000,25317095,3440,3440,3440,3440,0
20250331,191900,25317095,3440,3440,3440,3440,0
20250331,191800,25317095,3440,3440,3440,3440,0
20250331,191700,25317095,3440,3440,3440,3440,0
20250331,191600,25317095,3440,3440,3440,3440,0
20250331,191500,25317095,3440,3440,3440,3440,535
20250331,191400,25317095,3440,3440,3440,3440,0
20250331,191300,25317095,3440,3440,3440,3440,0
20250331,191200,25317095,3440,3440,3440,3440,0
20250331,191100,25317095,3440,3440,3440,3440,0
20250331,191000,25317095,3440,3440,3440,3440,0
20250331,190900,25317095,3440,3440,3440,3440,0
20250331,190800,25317095,3440,3440,3440,3440,0
20250331,190700,25317095,3440,3440,3440,3440,0
20250331,190600,25317095,3440,3440,3440,3440,0
20250331,190500,25317095,3440,3440,3440,3440,0
20250331,190400,25317095,3440,3440,3440,3440,0
20250331,190300,25317095,3440,3440,3440,3440,0
20250331,190200,25317095,3440,3440,3440,3440,0
20250331,190100,25317095,3440,3440,3440,3440,0
20250331,190000,25317095,3440,3440,3440,3440,0
20250331,185900,25317095,3440,3440,3440,3440,0
20250331,185800,25317095,3440,3440,3440,3440,0
20250331,185700,25317095,3440,3440,3440,3440,0
20250331,185600,25317095,3440,3440,3440,3440,0
20250331,185500,25317095,3440,3440,3440,3440,0
20250331,185400,25317095,3440,3440,3440,3440,0
20250331,185300,25317095,3440,3440,3440,3440,0
20250331,185200,25317095,3440,3440,3440,3440,0
20250331,185100,25317095,3440,3440,3440,3440,0
20250331,185000,25317095,3440,3440,3440,3440,0
20250331,184900,25317095,3440,3440,3440,3440,0
20250331,184800,25317095,3440,3440,3440,3440,0
20250331,184700,25317095,3440,3440,3440,3440,0
20250331,184600,25317095,3440,3440,3440,3440,0
20250331,184500,25317095,3440,3440,3440,3440,535
20250331,184400,25317095,3440,3440,3440,3440,0
20250331,184300,25317095,3440,3440,3440,3440,0
20250331,184200,25317095,3440,3440,3440,3440,0
20250331,184100,25317095,3440,3440,3440,3440,0
20250331,184000,25317095,3440,3440,3440,3440,0
20250331,183900,25317095,3440,3440,3440,3440,0
20250331,183800,25317095,3440,3440,3440,3440,0
20250331,183700,25317095,3440,3440,3440,3440,0
20250331,183600,25317095,3440,3440,3440,3440,0
20250331,183500,25317095,3440,3440,3440,3440,0
20250331,183400,25317095,3440,3440,3440,3440,0
20250331,183300,25317095,3440,3440,3440,3440,0
20250331,183200,25317095,3440,3440,3440,3440,0
20250331,183100,25317095,3440,3440,3440,3440,0
20250331,183000,25317095,3440,3440,3440,3440,0
20250331,182900,25317095,3440,3440,3440,3440,0
20250331,182800,25317095,3440,3440,3440,3440,0
20250331,182700,25317095,3440,3440,3440,3440,0
20250331,182600,25317095,3440,3440,3440,3440,0
20250331,182500,25317095,3440,3440,3440,3440,0
20250331,182400,25317095,3440,3440,3440,3440,0
20250331,182300,25317095,3440,3440,3440,3440,0
20250331,182200,25317095,3440,3440,3440,3440,0
20250331,182100,25317095,3440,3440,3440,3440,0
20250331,182000,25317095,3440,3440,3440,3440,0
20250331,181900,25317095,3440,3440,3440,3440,0
20250331,181800,25317095,3440,3440,3440,3440,0
20250331,181700,25317095,3440,3440,3440,3440,0
20250331,181600,25317095,3440,3440,3440,3440,0
20250331,181500,25317095,3440,3440,3440,3440,535
20250331,181400,25317095,3440,3440,3440,3440,0
20250331,181300,25317095,3440,3440,3440,3440,0
20250331,181200,25317095,3440,3440,3440,3440,0
20250331,181100,25317095,3440,3440,3440,3440,0
20250331,181000,25317095,3440,3440,3440,3440,0
20250331,180900,25317095,3440,3440,3440,3440,0
20250331,180800,25317095,3440,3440,3440,3440,0
20250331,180700,25317095,3440,3440,3440,3440,0
20250331,180600,25317095,3440,3440,3440,3440,0
20250331,180500,25317095,3440,3440,3440,3440,0
20250331,180400,25317095,3440,3440,3440,3440,0
20250331,180300,25317095,3440,3440,3440,3440,0
20250331,180200,25317095,3440,3440,3440,3440,0
20250331,180100,25317095,3440,3440,3440,3440,0
20250331,180000,25317095,3440,3440,3440,3440,0
20250331,175900,25317095,3440,3440,3440,3440,0
20250331,175800,25317095,3440,3440,3440,3440,0
20250331,175700,25317095,3440,3440,3440,3440,0
20250331,175600,25317095,3440,3440,3440,3440,0
20250331,175500,25317095,3440,3440,3440,3440,0
20250331,175400,25317095,3440,3440,3440,3440,0
20250331,175300,25317095,3440,3440,3440,3440,0
20250331,175200,25317095,3440,3440,3440,3440,0
20250331,175100,25317095,3440,3440,3440,3440,0
20250331,175000,25317095,3440,3440,3440,3440,0
20250331,174900,25317095,3440,3440,3440,3440,0
20250331,174800,25317095,3440,3440,3440,3440,0
20250331,174700,25317095,3440,3440,3440,3440,0
20250331,174600,25317095,3440,3440,3440,3440,0
20250331,174500,25317095,3440,3440,3440,3440,535
20250331,174400,25317095,3440,3440,3440,3440,0
20250331,174300,25317095,3440,3440,3440,3440,0
20250331,174200,25317095,3440,3440,3440,3440,0
20250331,174100,25317095,3440,3440,3440,3440,0
20250331,174000,25317095,3440,3440,3440,3440,0
20250331,173900,25317095,3440,3440,3440,3440,0
20250331,173800,25317095,3440,3440,3440,3440,0
20250331,173700,25317095,3440,3440,3440,3440,0
20250331,173600,25317095,3440,3440,3440,3440,0
20250331,173500,25317095,3440,3440,3440,3440,0
20250331,173400,25317095,3440,3440,3440,3440,0
20250331,173300,25317095,3440,3440,3440,3440,0
20250331,173200,25317095,3440,3440,3440,3440,0
20250331,173100,25317095,3440,3440,3440,3440,0
20250331,173000,25317095,3440,3440,3440,3440,0
20250331,172900,25317095,3440,3440,3440,3440,0
20250331,172800,25317095,3440,3440,3440,3440,0
20250331,172700,25317095,3440,3440,3440,3440,0
20250331,172600,25317095,3440,3440,3440,3440,0
20250331,172500,25317095,3440,3440,3440,3440,0
20250331,172400,25317095,3440,3440,3440,3440,0
20250331,172300,25317095,3440,3440,3440,3440,0
20250331,172200,25317095,3440,3440,3440,3440,0
20250331,172100,25317095,3440,3440,3440,3440,0
20250331,172000,25317095,3440,3440,3440,3440,0
20250331,171900,25317095,3440,3440,3440,3440,0
20250331,171800,25317095,3440,3440,3440,3440,0
20250331,171700,25317095,3440,3440,3440,3440,0
20250331,171600,25317095,3440,3440,3440,3440,0
20250331,171500,25317095,3440,3440,3440,3440,535
20250331,171400,25317095,3440,3440,3440,3440,0
20250331,171300,25317095,3440,3440,3440,3440,0
20250331,171200,25317095,3440,3440,3440,3440,0
20250331,171100,25317095,3440,3440,3440,3440,0
20250331,171000,25317095,3440,3440,3440,3440,0
20250331,170900,25317095,3440,3440,3440,3440,0
20250331,170800,25317095,3440,3440,3440,3440,0
20250331,170700,25317095,3440,3440,3440,3440,0
20250331,170600,25317095,3440,3440,3440,3440,0
20250331,170500,25317095,3440,3440,3440,3440,0
20250331,170400,25317095,3440,3440,3440,3440,0
20250331,170300,25317095,3440,3440,3440,3440,0
20250331,170200,25317095,3440,3440,3440,3440,0
20250331,170100,25317095,3440,3440,3440,3440,0
20250331,170000,25317095,3440,3440,3440,3440,0
20250331,165900,25317095,3440,3440,3440,3440,0
20250331,165800,25317095,3440,3440,3440,3440,0
20250331,165700,25317095,3440,3440,3440,3440,0
20250331,165600,25317095,3440,3440,3440,3440,0
20250331,165500,25317095,3440,3440,3440,3440,0
20250331,165400,25317095,3440,3440,3440,3440,0
20250331,165300,25317095,3440,3440,3440,3440,0
20250331,165200,25317095,3440,3440,3440,3440,0
20250331,165100,25317095,3440,3440,3440,3440,0
20250331,165000,25317095,3440,3440,3440,3440,0
20250331,164900,25317095,3440,3440,3440,3440,0
20250331,164800,25317095,3440,3440,3440,3440,0
20250331,164700,25317095,3440,3440,3440,3440,0
20250331,164600,25317095,3440,3440,3440,3440,0
20250331,164500,25317095,3440,3440,3440,3440,535
20250331,164400,25317095,3440,3440,3440,3440,0
20250331,164300,25317095,3440,3440,3440,3440,0
20250331,164200,25317095,3440,3440,3440,3440,0
20250331,164100,25317095,3440,3440,3440,3440,0
20250331,164000,25317095,3440,3440,3440,3440,0
20250331,163900,25317095,3440,3440,3440,3440,0
20250331,163800,25317095,3440,3440,3440,3440,0
20250331,163700,25317095,3440,3440,3440,3440,0
20250331,163600,25317095,3440,3440,3440,3440,0
20250331,163500,25317095,3440,3440,3440,3440,0
20250331,163400,25317095,3440,3440,3440,3440,0
20250331,163300,25317095,3440,3440,3440,3440,0
20250331,163200,25317095,3440,3440,3440,3440,0
20250331,163100,25317095,3440,3440,3440,3440,0
20250331,163000,25317095,3440,3440,3440,3440,0
20250331,162900,25317095,3440,3440,3440,3440,0
20250331,162800,25317095,3440,3440,3440,3440,0
20250331,162700,25317095,3440,3440,3440,3440,0
20250331,162600,25317095,3440,3440,3440,3440,0
20250331,162500,25317095,3440,3440,3440,3440,0
20250331,162400,25317095,3440,3440,3440,3440,0
20250331,162300,25317095,3440,3440,3440,3440,0
20250331,162200,25317095,3440,3440,3440,3440,0
20250331,162100,25317095,3440,3440,3440,3440,0
20250331,162000,25317095,3440,3440,3440,3440,0
20250331,161900,25317095,3440,3440,3440,3440,0
20250331,161800,25317095,3440,3440,3440,3440,0
20250331,161700,25317095,3440,3440,3440,3440,0
20250331,161600,25317095,3440,3440,3440,3440,0
20250331,161500,25317095,3440,3440,3440,3440,535
20250331,161400,25317095,3440,3440,3440,3440,0
20250331,161300,25317095,3440,3440,3440,3440,0
20250331,161200,25317095,3440,3440,3440,3440,0
20250331,161100,25317095,3440,3440,3440,3440,0
20250331,161000,25317095,3440,3440,3440,3440,0
20250331,160900,25317095,3440,3440,3440,3440,0
20250331,160800,25317095,3440,3440,3440,3440,0
20250331,160700,25317095,3440,3440,3440,3440,0
20250331,160600,25317095,3440,3440,3440,3440,0
20250331,160500,25317095,3440,3440,3440,3440,0
20250331,160400,25317095,3440,3440,3440,3440,0
20250331,160300,25317095,3440,3440,3440,3440,0
20250331,160200,25317095,3440,3440,3440,3440,0
20250331,160100,25317095,3440,3440,3440,3440,0
20250331,160000,25317095,3440,3440,3440,3440,0
20250331,155900,25317095,3440,3440,3440,3440,0
20250331,155800,25317095,3440,3440,3440,3440,0
20250331,155700,25317095,3440,3440,3440,3440,0
20250331,155600,25317095,3440,3440,3440,3440,0
20250331,155500,25317095,3440,3440,3440,3440,0
20250331,155400,25317095,3440,3440,3440,3440,0
20250331,155300,25317095,3440,3440,3440,3440,0
20250331,155200,25317095,3440,3440,3440,3440,0
20250331,155100,25317095,3440,3440,3440,3440,0
20250331,155000,25317095,3440,3440,3440,3440,0
20250331,154900,25317095,3440,3440,3440,3440,0
20250331,154800,25317095,3440,3440,3440,3440,0
20250331,154700,25317095,3440,3440,3440,3440,0
20250331,154600,25317095,3440,3440,3440,3440,0
20250331,154500,25317095,3440,3440,3440,3440,535
20250331,154400,25317095,3440,3440,3440,3440,0
20250331,154300,25317095,3440,3440,3440,3440,0
20250331,154200,25317095,3440,3440,3440,3440,0
20250331,154100,25317095,3440,3440,3440,3440,0
20250331,154000,25317095,3440,3440,3440,3440,0
20250331,153900,25317095,3440,3440,3440,3440,0
20250331,153800,25317095,3440,3440,3440,3440,0
20250331,153700,25317095,3440,3440,3440,3440,0
20250331,153600,25317095,3440,3440,3440,3440,0
20250331,153500,25317095,3440,3440,3440,3440,0
20250331,153400,25317095,3440,3440,3440,3440,0
20250331,153300,25317095,3440,3440,3440,3440,0
20250331,153200,25317095,3440,3440,3440,3440,0
20250331,153100,25317095,3440,3440,3440,3440,0
20250331,153000,25317095,3440,3440,3440,3440,535
20250331,152900,23476695,3425,3425,3425,3425,0
20250331,152800,23476695,3425,3425,3425,3425,0
20250331,152700,23476695,3425,3425,3425,3425,0
20250331,152600,23476695,3425,3425,3425,3425,0
20250331,152500,23476695,3425,3425,3425,3425,0
20250331,152400,23476695,3425,3425,3425,3425,0
20250331,152300,23476695,3425,3425,3425,3425,0
20250331,152200,23476695,3425,3425,3425,3425,0
20250331,152100,23476695,3425,3425,3425,3425,0
20250331,152000,23476695,3425,3425,3425,3425,0
20250331,151900,23476695,3425,3425,3425,3425,0
20250331,151800,23476695,3425,3425,3425,3425,145
20250331,151700,22980070,3410,3410,3410,3410,0
20250331,151600,22980070,3410,3410,3410,3410,0
20250331,151500,22980070,3410,3410,3410,3410,0
20250331,151400,22980070,3410,3410,3410,3410,0
20250331,151300,22980070,3410,3410,3410,3410,0
20250331,151200,22980070,3410,3410,3410,3410,0
20250331,151100,22980070,3410,3410,3410,3410,0
20250331,151000,22980070,3410,3410,3410,3410,5
20250331,150900,22963020,3435,3435,3435,3435,0
20250331,150800,22963020,3435,3435,3435,3435,0
20250331,150700,22963020,3435,3435,3435,3435,0
20250331,150600,22963020,3435,3435,3435,3435,0
20250331,150500,22963020,3435,3435,3435,3435,0
20250331,150400,22963020,3435,3435,3435,3435,0
20250331,150300,22963020,3435,3435,3435,3435,0
20250331,150200,22963020,3435,3435,3435,3435,0
20250331,150100,22963020,3435,3435,3435,3435,0
20250331,150000,22963020,3435,3435,3435,3435,0
20250331,145900,22963020,3435,3435,3435,3435,0
20250331,145800,22963020,3435,3435,3435,3435,0
20250331,145700,22963020,3435,3435,3435,3435,0
20250331,145600,22963020,3435,3435,3435,3435,0
20250331,145500,22963020,3435,3435,3435,3435,0
20250331,145400,22963020,3435,3435,3435,3435,0
20250331,145300,22963020,3435,3435,3435,3435,0
20250331,145200,22963020,3435,3435,3435,3435,0
20250331,145100,22963020,3435,3435,3435,3435,0
20250331,145000,22963020,3435,3435,3435,3435,0
20250331,144900,22963020,3435,3435,3435,3435,0
20250331,144800,22963020,3435,3435,3435,3435,0
20250331,144700,22963020,3435,3435,3435,3435,0
20250331,144600,22963020,3435,3435,3435,3435,0
20250331,144500,22963020,3435,3435,3435,3435,0
20250331,144400,22963020,3435,3435,3435,3435,0
20250331,144300,22963020,3435,3435,3435,3435,0
20250331,144200,22963020,3435,3435,3435,3435,0
20250331,144100,22963020,3435,3435,3435,3435,0
20250331,144000,22963020,3435,3435,3435,3435,0
20250331,143900,22963020,3435,3435,3435,3435,0
20250331,143800,22963020,3435,3435,3435,3435,0
20250331,143700,22963020,3435,3435,3435,3435,0
20250331,143600,22963020,3435,3435,3435,3435,0
20250331,143500,22963020,3435,3435,3435,3435,0
20250331,143400,22963020,3435,3435,3435,3435,4
20250331,143300,22949280,3435,3435,3435,3435,0
20250331,143200,22949280,3435,3435,3435,3435,0
20250331,143100,22949280,3435,3435,3435,3435,0
20250331,143000,22949280,3435,3435,3435,3435,0
20250331,142900,22949280,3435,3435,3435,3435,1
20250331,142800,22945845,3405,3405,3405,3405,0
20250331,142700,22945845,3405,3405,3405,3405,0
20250331,142600,22945845,3405,3405,3405,3405,0
20250331,142500,22945845,3405,3410,3435,3405,503
20250331,142400,21220995,3410,3410,3410,3410,0
20250331,142300,21220995,3410,3410,3410,3410,0
20250331,142200,21220995,3410,3410,3410,3410,4
20250331,142100,21207355,3410,3410,3410,3410,0
20250331,142000,21207355,3410,3410,3410,3410,0
20250331,141900,21207355,3410,3410,3410,3410,0
20250331,141800,21207355,3410,3410,3410,3410,0
20250331,141700,21207355,3410,3410,3410,3410,0
20250331,141600,21207355,3410,3410,3410,3410,0
20250331,141500,21207355,3410,3410,3410,3410,0
20250331,141400,21207355,3410,3410,3410,3410,0
20250331,141300,21207355,3410,3410,3410,3410,0
20250331,141200,21207355,3410,3410,3410,3410,0
20250331,141100,21207355,3410,3410,3410,3410,0
20250331,141000,21207355,3410,3410,3410,3410,21
20250331,140900,21135745,3410,3410,3410,3410,11
20250331,140800,21098235,3410,3410,3410,3410,0
20250331,140700,21098235,3410,3410,3410,3410,0
20250331,140600,21098235,3410,3410,3410,3410,0
20250331,140500,21098235,3410,3410,3410,3410,0
20250331,140400,21098235,3410,3410,3410,3410,0
20250331,140300,21098235,3410,3410,3410,3410,0
20250331,140200,21098235,3410,3410,3410,3410,0
20250331,140100,21098235,3410,3410,3410,3410,0
20250331,140000,21098235,3410,3410,3410,3410,0
20250331,135900,21098235,3410,3410,3410,3410,8
20250331,135800,21070955,3405,3405,3405,3405,0
20250331,135700,21070955,3405,3405,3405,3405,0
20250331,135600,21070955,3405,3405,3405,3405,0
20250331,135500,21070955,3405,3405,3405,3405,0
20250331,135400,21070955,3405,3405,3405,3405,0
20250331,135300,21070955,3405,3405,3405,3405,0
20250331,135200,21070955,3405,3405,3405,3405,0
20250331,135100,21070955,3405,3405,3405,3405,0
20250331,135000,21070955,3405,3405,3405,3405,0
20250331,134900,21070955,3405,3405,3405,3405,0
20250331,134800,21070955,3405,3405,3405,3405,0
20250331,134700,21070955,3405,3405,3405,3405,0
20250331,134600,21070955,3405,3405,3405,3405,0
20250331,134500,21070955,3405,3405,3405,3405,55
20250331,134400,20883680,3400,3400,3400,3400,100
20250331,134300,20543680,3400,3405,3405,3400,674
20250331,134200,18248725,3405,3405,3405,3405,13
20250331,134100,18204460,3405,3405,3405,3405,0
20250331,134000,18204460,3405,3405,3405,3405,0
20250331,133900,18204460,3405,3405,3405,3405,0
20250331,133800,18204460,3405,3405,3405,3405,0
20250331,133700,18204460,3405,3405,3405,3405,0
20250331,133600,18204460,3405,3405,3405,3405,0
20250331,133500,18204460,3405,3405,3405,3405,0
20250331,133400,18204460,3405,3405,3405,3405,0
20250331,133300,18204460,3405,3405,3405,3405,0
20250331,133200,18204460,3405,3405,3405,3405,5
20250331,133100,18187435,3410,3410,3410,3410,0
20250331,133000,18187435,3410,3410,3410,3410,0
20250331,132900,18187435,3410,3410,3410,3410,0
20250331,132800,18187435,3410,3410,3410,3410,0
20250331,132700,18187435,3410,3410,3410,3410,0
20250331,132600,18187435,3410,3410,3410,3410,0
20250331,132500,18187435,3410,3410,3410,3410,1
20250331,132400,18184025,3405,3405,3405,3405,0
20250331,132300,18184025,3405,3405,3405,3405,0
20250331,132200,18184025,3405,3405,3405,3405,0
20250331,132100,18184025,3405,3405,3405,3405,0
20250331,132000,18184025,3405,3405,3405,3405,0
20250331,131900,18184025,3405,3405,3405,3405,0
20250331,131800,18184025,3405,3410,3410,3405,349
20250331,131700,16993990,3410,3410,3410,3410,0
20250331,131600,16993990,3410,3410,3410,3410,0
20250331,131500,16993990,3410,3410,3410,3410,0
20250331,131400,16993990,3410,3410,3410,3410,0
20250331,131300,16993990,3410,3410,3410,3410,0
20250331,131200,16993990,3410,3410,3410,3410,0
20250331,131100,16993990,3410,3410,3410,3410,0
20250331,131000,16993990,3410,3410,3410,3410,0
20250331,130900,16993990,3410,3410,3410,3410,0
20250331,130800,16993990,3410,3410,3410,3410,0
20250331,130700,16993990,3410,3410,3410,3410,0
20250331,130600,16993990,3410,3410,3410,3410,0
20250331,130500,16993990,3410,3410,3410,3410,0
20250331,130400,16993990,3410,3410,3410,3410,0
20250331,130300,16993990,3410,3410,3410,3410,0
20250331,130200,16993990,3410,3415,3415,3410,10
20250331,130100,16959885,3410,3410,3410,3410,0
20250331,130000,16959885,3410,3410,3410,3410,0
20250331,125900,16959885,3410,3410,3410,3410,0
20250331,125800,16959885,3410,3410,3410,3410,0
20250331,125700,16959885,3410,3410,3410,3410,0
20250331,125600,16959885,3410,3410,3410,3410,0
20250331,125500,16959885,3410,3410,3410,3410,0
20250331,125400,16959885,3410,3410,3410,3410,0
20250331,125300,16959885,3410,3410,3410,3410,0
20250331,125200,16959885,3410,3410,3410,3410,0
20250331,125100,16959885,3410,3410,3410,3410,0
20250331,125000,16959885,3410,3410,3410,3410,0
20250331,124900,16959885,3410,3410,3410,3410,0
20250331,124800,16959885,3410,3410,3410,3410,1
20250331,124700,16956475,3410,3410,3410,3410,0
20250331,124600,16956475,3410,3410,3410,3410,0
20250331,124500,16956475,3410,3410,3410,3410,767
20250331,124400,14341005,3430,3430,3430,3430,0
20250331,124300,14341005,3430,3430,3430,3430,0
20250331,124200,14341005,3430,3430,3430,3430,0
20250331,124100,14341005,3430,3430,3430,3430,2
20250331,124000,14334145,3410,3410,3410,3410,0
20250331,123900,14334145,3410,3410,3410,3410,0
20250331,123800,14334145,3410,3410,3410,3410,0
20250331,123700,14334145,3410,3410,3410,3410,0
20250331,123600,14334145,3410,3415,3415,3410,74
20250331,123500,14081495,3415,3415,3415,3415,31
20250331,123400,13975630,3430,3430,3430,3430,0
20250331,123300,13975630,3430,3430,3430,3430,0
20250331,123200,13975630,3430,3430,3430,3430,0
20250331,123100,13975630,3430,3415,3430,3415,99
20250331,123000,13637500,3430,3430,3430,3430,0
20250331,122900,13637500,3430,3430,3430,3430,0
20250331,122800,13637500,3430,3430,3430,3430,0
20250331,122700,13637500,3430,3430,3430,3430,0
20250331,122600,13637500,3430,3430,3430,3430,0
20250331,122500,13637500,3430,3430,3430,3430,0
20250331,122400,13637500,3430,3430,3430,3430,0
20250331,122300,13637500,3430,3430,3430,3430,0
20250331,122200,13637500,3430,3430,3430,3430,0
20250331,122100,13637500,3430,3430,3430,3430,0
20250331,122000,13637500,3430,3430,3430,3430,0
20250331,121900,13637500,3430,3430,3430,3430,0
20250331,121800,13637500,3430,3430,3430,3430,0
20250331,121700,13637500,3430,3430,3430,3430,0
20250331,121600,13637500,3430,3430,3430,3430,0
20250331,121500,13637500,3430,3430,3430,3430,0
20250331,121400,13637500,3430,3430,3430,3430,0
20250331,121300,13637500,3430,3430,3430,3430,1
20250331,121200,13634070,3430,3430,3430,3430,0
20250331,121100,13634070,3430,3430,3430,3430,0
20250331,121000,13634070,3430,3430,3430,3430,0
20250331,120900,13634070,3430,3430,3430,3430,0
20250331,120800,13634070,3430,3430,3430,3430,0
20250331,120700,13634070,3430,3430,3430,3430,0
20250331,120600,13634070,3430,3430,3430,3430,145
20250331,120500,13136720,3435,3435,3435,3435,0
20250331,120400,13136720,3435,3435,3435,3435,0
20250331,120300,13136720,3435,3435,3435,3435,0
20250331,120200,13136720,3435,3435,3435,3435,0
20250331,120100,13136720,3435,3435,3435,3435,0
20250331,120000,13136720,3435,3435,3435,3435,0
20250331,115900,13136720,3435,3435,3435,3435,0
20250331,115800,13136720,3435,3435,3435,3435,0
20250331,115700,13136720,3435,3435,3435,3435,0
20250331,115600,13136720,3435,3435,3435,3435,0
20250331,115500,13136720,3435,3435,3435,3435,0
20250331,115400,13136720,3435,3435,3435,3435,0
20250331,115300,13136720,3435,3435,3435,3435,0
20250331,115200,13136720,3435,3435,3435,3435,0
20250331,115100,13136720,3435,3435,3435,3435,0
20250331,115000,13136720,3435,3435,3435,3435,0
20250331,114900,13136720,3435,3435,3435,3435,0
20250331,114800,13136720,3435,3435,3435,3435,0
20250331,114700,13136720,3435,3435,3435,3435,0
20250331,114600,13136720,3435,3435,3435,3435,0
20250331,114500,13136720,3435,3435,3435,3435,0
20250331,114400,13136720,3435,3435,3435,3435,0
20250331,114300,13136720,3435,3435,3435,3435,0
20250331,114200,13136720,3435,3435,3435,3435,0
20250331,114100,13136720,3435,3435,3435,3435,0
20250331,114000,13136720,3435,3435,3435,3435,0
20250331,113900,13136720,3435,3435,3435,3435,0
20250331,113800,13136720,3435,3435,3435,3435,0
20250331,113700,13136720,3435,3435,3435,3435,0
20250331,113600,13136720,3435,3435,3435,3435,0
20250331,113500,13136720,3435,3435,3435,3435,0
20250331,113400,13136720,3435,3435,3435,3435,0
20250331,113300,13136720,3435,3435,3435,3435,0
20250331,113200,13136720,3435,3435,3435,3435,0
20250331,113100,13136720,3435,3435,3435,3435,0
20250331,113000,13136720,3435,3435,3435,3435,0
20250331,112900,13136720,3435,3435,3435,3435,0
20250331,112800,13136720,3435,3435,3435,3435,0
20250331,112700,13136720,3435,3435,3435,3435,0
20250331,112600,13136720,3435,3435,3435,3435,0
20250331,112500,13136720,3435,3435,3435,3435,0
20250331,112400,13136720,3435,3435,3435,3435,0
20250331,112300,13136720,3435,3435,3435,3435,1
20250331,112200,13133285,3415,3415,3415,3415,1
20250331,112100,13129870,3415,3415,3415,3415,0
20250331,112000,13129870,3415,3415,3415,3415,0
20250331,111900,13129870,3415,3415,3415,3415,0
20250331,111800,13129870,3415,3415,3415,3415,0
20250331,111700,13129870,3415,3415,3415,3415,0
20250331,111600,13129870,3415,3415,3415,3415,2
20250331,111500,13123040,3435,3435,3435,3435,0
20250331,111400,13123040,3435,3435,3435,3435,0
20250331,111300,13123040,3435,3435,3435,3435,0
20250331,111200,13123040,3435,3435,3435,3435,1
20250331,111100,13119605,3415,3415,3415,3415,0
20250331,111000,13119605,3415,3415,3415,3415,0
20250331,110900,13119605,3415,3415,3415,3415,0
20250331,110800,13119605,3415,3415,3415,3415,0
20250331,110700,13119605,3415,3420,3420,3415,150
20250331,110600,12606720,3440,3440,3440,3440,0
20250331,110500,12606720,3440,3440,3440,3440,0
20250331,110400,12606720,3440,3440,3440,3440,0
20250331,110300,12606720,3440,3440,3440,3440,0
20250331,110200,12606720,3440,3440,3440,3440,30
20250331,110100,12503520,3440,3440,3440,3440,0
20250331,110000,12503520,3440,3440,3440,3440,0
20250331,105900,12503520,3440,3440,3440,3440,0
20250331,105800,12503520,3440,3440,3440,3440,0
20250331,105700,12503520,3440,3440,3440,3440,0
20250331,105600,12503520,3440,3440,3440,3440,0
20250331,105500,12503520,3440,3440,3440,3440,0
20250331,105400,12503520,3440,3440,3440,3440,0
20250331,105300,12503520,3440,3440,3440,3440,0
20250331,105200,12503520,3440,3440,3440,3440,0
20250331,105100,12503520,3440,3440,3440,3440,0
20250331,105000,12503520,3440,3440,3440,3440,0
20250331,104900,12503520,3440,3440,3440,3440,0
20250331,104800,12503520,3440,3440,3440,3440,0
20250331,104700,12503520,3440,3440,3440,3440,0
20250331,104600,12503520,3440,3440,3440,3440,0
20250331,104500,12503520,3440,3440,3440,3440,0
20250331,104400,12503520,3440,3440,3440,3440,0
20250331,104300,12503520,3440,3440,3440,3440,0
20250331,104200,12503520,3440,3440,3440,3440,0
20250331,104100,12503520,3440,3440,3440,3440,0
20250331,104000,12503520,3440,3440,3440,3440,0
20250331,103900,12503520,3440,3435,3440,3415,516
20250331,103800,10737650,3440,3440,3440,3440,0
20250331,103700,10737650,3440,3440,3440,3440,0
20250331,103600,10737650,3440,3440,3440,3440,0
20250331,103500,10737650,3440,3440,3440,3440,0
20250331,103400,10737650,3440,3440,3440,3440,0
20250331,103300,10737650,3440,3440,3440,3440,0
20250331,103200,10737650,3440,3440,3440,3440,0
20250331,103100,10737650,3440,3440,3440,3440,0
20250331,103000,10737650,3440,3440,3440,3440,0
20250331,102900,10737650,3440,3440,3440,3440,2
20250331,102800,10730770,3440,3440,3440,3440,0
20250331,102700,10730770,3440,3440,3440,3440,0
20250331,102600,10730770,3440,3440,3440,3440,0
20250331,102500,10730770,3440,3440,3440,3440,0
20250331,102400,10730770,3440,3440,3440,3440,0
20250331,102300,10730770,3440,3440,3440,3440,1
20250331,102200,10727330,3440,3440,3440,3440,0
20250331,102100,10727330,3440,3440,3440,3440,0
20250331,102000,10727330,3440,3440,3440,3440,0
20250331,101900,10727330,3440,3440,3440,3440,0
20250331,101800,10727330,3440,3440,3440,3440,2
20250331,101700,10720450,3430,3430,3430,3430,0
20250331,101600,10720450,3430,3430,3430,3430,0
20250331,101500,10720450,3430,3430,3430,3430,0
20250331,101400,10720450,3430,3430,3430,3430,0
20250331,101300,10720450,3430,3430,3430,3430,0
20250331,101200,10720450,3430,3435,3440,3430,3
20250331,101100,10710145,3440,3440,3440,3440,0
20250331,101000,10710145,3440,3440,3440,3440,0
20250331,100900,10710145,3440,3440,3440,3440,0
20250331,100800,10710145,3440,3440,3440,3440,0
20250331,100700,10710145,3440,3440,3440,3440,0
20250331,100600,10710145,3440,3440,3440,3440,0
20250331,100500,10710145,3440,3440,3440,3440,0
20250331,100400,10710145,3440,3440,3440,3440,0
20250331,100300,10710145,3440,3440,3440,3440,0
20250331,100200,10710145,3440,3440,3440,3440,0
20250331,100100,10710145,3440,3440,3440,3440,0
20250331,100000,10710145,3440,3440,3440,3440,0
20250331,095900,10710145,3440,3440,3440,3440,0
20250331,095800,10710145,3440,3440,3440,3440,0
20250331,095700,10710145,3440,3440,3440,3440,0
20250331,095600,10710145,3440,3440,3440,3440,0
20250331,095500,10710145,3440,3440,3440,3440,0
20250331,095400,10710145,3440,3440,3440,3440,0
20250331,095300,10710145,3440,3440,3440,3440,0
20250331,095200,10710145,3440,3440,3440,3440,0
20250331,095100,10710145,3440,3440,3440,3440,11
20250331,095000,10672305,3430,3430,3430,3430,63
20250331,094900,10456215,3420,3420,3420,3420,0
20250331,094800,10456215,3420,3420,3420,3420,0
20250331,094700,10456215,3420,3420,3420,3420,0
20250331,094600,10456215,3420,3420,3420,3420,0
20250331,094500,10456215,3420,3420,3420,3420,0
20250331,094400,10456215,3420,3420,3420,3420,40
20250331,094300,10319415,3420,3420,3420,3420,0
20250331,094200,10319415,3420,3420,3420,3420,0
20250331,094100,10319415,3420,3420,3420,3420,0
20250331,094000,10319415,3420,3420,3420,3420,33
20250331,093900,10206555,3420,3420,3420,3420,27
20250331,093800,10114215,3430,3430,3430,3430,16
20250331,093700,10059335,3420,3420,3420,3420,0
20250331,093600,10059335,3420,3425,3425,3420,143
20250331,093500,9569605,3425,3425,3425,3425,0
20250331,093400,9569605,3425,3425,3425,3425,0
20250331,093300,9569605,3425,3425,3425,3425,50
20250331,093200,9398355,3425,3425,3425,3425,15
20250331,093100,9346980,3410,3410,3410,3410,0
20250331,093000,9346980,3410,3410,3410,3410,5
20250331,092900,9329930,3405,3405,3405,3405,0
20250331,092800,9329930,3405,3405,3405,3405,0
20250331,092700,9329930,3405,3405,3405,3405,1
20250331,092600,9326525,3405,3405,3405,3405,0
20250331,092500,9326525,3405,3405,3405,3405,0
20250331,092400,9326525,3405,3405,3405,3405,0
20250331,092300,9326525,3405,3410,3410,3405,580
20250331,092200,7351375,3410,3410,3410,3410,0
20250331,092100,7351375,3410,3410,3410,3410,0
20250331,092000,7351375,3410,3410,3410,3410,0
20250331,091900,7351375,3410,3410,3410,3410,0
20250331,091800,7351375,3410,3415,3415,3410,1010
20250331,091700,3907225,3410,3410,3410,3410,0
20250331,091600,3907225,3410,3410,3410,3410,0
20250331,091500,3907225,3410,3415,3415,3410,523
20250331,091400,2121240,3415,3415,3415,3415,0
20250331,091300,2121240,3415,3415,3415,3415,0
20250331,091200,2121240,3415,3420,3420,3415,85
20250331,091100,1830690,3425,3425,3425,3425,0
20250331,091000,1830690,3425,3425,3425,3425,0
20250331,090900,1830690,3425,3425,3425,3425,0
20250331,090800,1830690,3425,3425,3425,3425,0
20250331,090700,1830690,3425,3425,3425,3425,0
20250331,090600,1830690,3425,3425,3425,3425,5
20250331,090500,1813565,3420,3420,3420,3420,22
20250331,090400,1738325,3430,3430,3430,3420,97
20250331,090300,1406090,3435,3435,3435,3435,0
20250331,090200,1406090,3435,3435,3435,3435,4
20250331,090100,1392350,3445,3475,3475,3445,404
20250331,090000,0,3475,3475,3475,3475,0