KissMeData/003010/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190700,276750517,4645,4645,4645,4645,1056
20250331,190600,276750517,4645,4645,4645,4645,0
20250331,190500,276750517,4645,4645,4645,4645,0
20250331,190400,276750517,4645,4645,4645,4645,0
20250331,190300,276750517,4645,4645,4645,4645,0
20250331,190200,276750517,4645,4645,4645,4645,0
20250331,190100,276750517,4645,4645,4645,4645,0
20250331,190000,276750517,4645,4645,4645,4645,0
20250331,185900,276750517,4645,4645,4645,4645,0
20250331,185800,276750517,4645,4645,4645,4645,0
20250331,185700,276750517,4645,4645,4645,4645,0
20250331,185600,276750517,4645,4645,4645,4645,0
20250331,185500,276750517,4645,4645,4645,4645,0
20250331,185400,276750517,4645,4645,4645,4645,0
20250331,185300,276750517,4645,4645,4645,4645,0
20250331,185200,276750517,4645,4645,4645,4645,0
20250331,185100,276750517,4645,4645,4645,4645,0
20250331,185000,276750517,4645,4645,4645,4645,0
20250331,184900,276750517,4645,4645,4645,4645,0
20250331,184800,276750517,4645,4645,4645,4645,0
20250331,184700,276750517,4645,4645,4645,4645,0
20250331,184600,276750517,4645,4645,4645,4645,0
20250331,184500,276750517,4645,4645,4645,4645,0
20250331,184400,276750517,4645,4645,4645,4645,0
20250331,184300,276750517,4645,4645,4645,4645,0
20250331,184200,276750517,4645,4645,4645,4645,0
20250331,184100,276750517,4645,4645,4645,4645,0
20250331,184000,276750517,4645,4645,4645,4645,0
20250331,183900,276750517,4645,4645,4645,4645,0
20250331,183800,276750517,4645,4645,4645,4645,0
20250331,183700,276750517,4645,4645,4645,4645,1056
20250331,183600,276750517,4645,4645,4645,4645,0
20250331,183500,276750517,4645,4645,4645,4645,0
20250331,183400,276750517,4645,4645,4645,4645,0
20250331,183300,276750517,4645,4645,4645,4645,0
20250331,183200,276750517,4645,4645,4645,4645,0
20250331,183100,276750517,4645,4645,4645,4645,0
20250331,183000,276750517,4645,4645,4645,4645,0
20250331,182900,276750517,4645,4645,4645,4645,0
20250331,182800,276750517,4645,4645,4645,4645,0
20250331,182700,276750517,4645,4645,4645,4645,0
20250331,182600,276750517,4645,4645,4645,4645,0
20250331,182500,276750517,4645,4645,4645,4645,0
20250331,182400,276750517,4645,4645,4645,4645,0
20250331,182300,276750517,4645,4645,4645,4645,0
20250331,182200,276750517,4645,4645,4645,4645,0
20250331,182100,276750517,4645,4645,4645,4645,0
20250331,182000,276750517,4645,4645,4645,4645,0
20250331,181900,276750517,4645,4645,4645,4645,0
20250331,181800,276750517,4645,4645,4645,4645,0
20250331,181700,276750517,4645,4645,4645,4645,0
20250331,181600,276750517,4645,4645,4645,4645,0
20250331,181500,276750517,4645,4645,4645,4645,0
20250331,181400,276750517,4645,4645,4645,4645,0
20250331,181300,276750517,4645,4645,4645,4645,0
20250331,181200,276750517,4645,4645,4645,4645,0
20250331,181100,276750517,4645,4645,4645,4645,0
20250331,181000,276750517,4645,4645,4645,4645,0
20250331,180900,276750517,4645,4645,4645,4645,0
20250331,180800,276750517,4645,4645,4645,4645,0
20250331,180700,276750517,4645,4645,4645,4645,1056
20250331,180600,276750517,4645,4645,4645,4645,0
20250331,180500,276750517,4645,4645,4645,4645,0
20250331,180400,276750517,4645,4645,4645,4645,0
20250331,180300,276750517,4645,4645,4645,4645,0
20250331,180200,276750517,4645,4645,4645,4645,0
20250331,180100,276750517,4645,4645,4645,4645,0
20250331,180000,276750517,4645,4645,4645,4645,0
20250331,175900,276750517,4645,4645,4645,4645,0
20250331,175800,276750517,4645,4645,4645,4645,0
20250331,175700,276750517,4645,4645,4645,4645,0
20250331,175600,276750517,4645,4645,4645,4645,0
20250331,175500,276750517,4645,4645,4645,4645,0
20250331,175400,276750517,4645,4645,4645,4645,0
20250331,175300,276750517,4645,4645,4645,4645,0
20250331,175200,276750517,4645,4645,4645,4645,0
20250331,175100,276750517,4645,4645,4645,4645,0
20250331,175000,276750517,4645,4645,4645,4645,0
20250331,174900,276750517,4645,4645,4645,4645,0
20250331,174800,276750517,4645,4645,4645,4645,0
20250331,174700,276750517,4645,4645,4645,4645,0
20250331,174600,276750517,4645,4645,4645,4645,0
20250331,174500,276750517,4645,4645,4645,4645,0
20250331,174400,276750517,4645,4645,4645,4645,0
20250331,174300,276750517,4645,4645,4645,4645,0
20250331,174200,276750517,4645,4645,4645,4645,0
20250331,174100,276750517,4645,4645,4645,4645,0
20250331,174000,276750517,4645,4645,4645,4645,0
20250331,173900,276750517,4645,4645,4645,4645,0
20250331,173800,276750517,4645,4645,4645,4645,0
20250331,173700,276750517,4645,4645,4645,4645,1056
20250331,173600,276750517,4645,4645,4645,4645,0
20250331,173500,276750517,4645,4645,4645,4645,0
20250331,173400,276750517,4645,4645,4645,4645,0
20250331,173300,276750517,4645,4645,4645,4645,0
20250331,173200,276750517,4645,4645,4645,4645,0
20250331,173100,276750517,4645,4645,4645,4645,0
20250331,173000,276750517,4645,4645,4645,4645,0
20250331,172900,276750517,4645,4645,4645,4645,0
20250331,172800,276750517,4645,4645,4645,4645,0
20250331,172700,276750517,4645,4645,4645,4645,0
20250331,172600,276750517,4645,4645,4645,4645,0
20250331,172500,276750517,4645,4645,4645,4645,0
20250331,172400,276750517,4645,4645,4645,4645,0
20250331,172300,276750517,4645,4645,4645,4645,0
20250331,172200,276750517,4645,4645,4645,4645,0
20250331,172100,276750517,4645,4645,4645,4645,0
20250331,172000,276750517,4645,4645,4645,4645,0
20250331,171900,276750517,4645,4645,4645,4645,0
20250331,171800,276750517,4645,4645,4645,4645,0
20250331,171700,276750517,4645,4645,4645,4645,0
20250331,171600,276750517,4645,4645,4645,4645,0
20250331,171500,276750517,4645,4645,4645,4645,0
20250331,171400,276750517,4645,4645,4645,4645,0
20250331,171300,276750517,4645,4645,4645,4645,0
20250331,171200,276750517,4645,4645,4645,4645,0
20250331,171100,276750517,4645,4645,4645,4645,0
20250331,171000,276750517,4645,4645,4645,4645,0
20250331,170900,276750517,4645,4645,4645,4645,0
20250331,170800,276750517,4645,4645,4645,4645,0
20250331,170700,276750517,4645,4645,4645,4645,1056
20250331,170600,276750517,4645,4645,4645,4645,0
20250331,170500,276750517,4645,4645,4645,4645,0
20250331,170400,276750517,4645,4645,4645,4645,0
20250331,170300,276750517,4645,4645,4645,4645,0
20250331,170200,276750517,4645,4645,4645,4645,0
20250331,170100,276750517,4645,4645,4645,4645,0
20250331,170000,276750517,4645,4645,4645,4645,0
20250331,165900,276750517,4645,4645,4645,4645,0
20250331,165800,276750517,4645,4645,4645,4645,0
20250331,165700,276750517,4645,4645,4645,4645,0
20250331,165600,276750517,4645,4645,4645,4645,0
20250331,165500,276750517,4645,4645,4645,4645,0
20250331,165400,276750517,4645,4645,4645,4645,0
20250331,165300,276750517,4645,4645,4645,4645,0
20250331,165200,276750517,4645,4645,4645,4645,0
20250331,165100,276750517,4645,4645,4645,4645,0
20250331,165000,276750517,4645,4645,4645,4645,0
20250331,164900,276750517,4645,4645,4645,4645,0
20250331,164800,276750517,4645,4645,4645,4645,0
20250331,164700,276750517,4645,4645,4645,4645,0
20250331,164600,276750517,4645,4645,4645,4645,0
20250331,164500,276750517,4645,4645,4645,4645,0
20250331,164400,276750517,4645,4645,4645,4645,0
20250331,164300,276750517,4645,4645,4645,4645,0
20250331,164200,276750517,4645,4645,4645,4645,0
20250331,164100,276750517,4645,4645,4645,4645,0
20250331,164000,276750517,4645,4645,4645,4645,0
20250331,163900,276750517,4645,4645,4645,4645,0
20250331,163800,276750517,4645,4645,4645,4645,0
20250331,163700,276750517,4645,4645,4645,4645,1056
20250331,163600,276750517,4645,4645,4645,4645,0
20250331,163500,276750517,4645,4645,4645,4645,0
20250331,163400,276750517,4645,4645,4645,4645,0
20250331,163300,276750517,4645,4645,4645,4645,0
20250331,163200,276750517,4645,4645,4645,4645,0
20250331,163100,276750517,4645,4645,4645,4645,0
20250331,163000,276750517,4645,4645,4645,4645,0
20250331,162900,276750517,4645,4645,4645,4645,0
20250331,162800,276750517,4645,4645,4645,4645,0
20250331,162700,276750517,4645,4645,4645,4645,0
20250331,162600,276750517,4645,4645,4645,4645,0
20250331,162500,276750517,4645,4645,4645,4645,0
20250331,162400,276750517,4645,4645,4645,4645,0
20250331,162300,276750517,4645,4645,4645,4645,0
20250331,162200,276750517,4645,4645,4645,4645,0
20250331,162100,276750517,4645,4645,4645,4645,0
20250331,162000,276750517,4645,4645,4645,4645,0
20250331,161900,276750517,4645,4645,4645,4645,0
20250331,161800,276750517,4645,4645,4645,4645,0
20250331,161700,276750517,4645,4645,4645,4645,0
20250331,161600,276750517,4645,4645,4645,4645,0
20250331,161500,276750517,4645,4645,4645,4645,0
20250331,161400,276750517,4645,4645,4645,4645,0
20250331,161300,276750517,4645,4645,4645,4645,0
20250331,161200,276750517,4645,4645,4645,4645,0
20250331,161100,276750517,4645,4645,4645,4645,0
20250331,161000,276750517,4645,4645,4645,4645,0
20250331,160900,276750517,4645,4645,4645,4645,0
20250331,160800,276750517,4645,4645,4645,4645,0
20250331,160700,276750517,4645,4645,4645,4645,1056
20250331,160600,276750517,4645,4645,4645,4645,0
20250331,160500,276750517,4645,4645,4645,4645,0
20250331,160400,276750517,4645,4645,4645,4645,0
20250331,160300,276750517,4645,4645,4645,4645,0
20250331,160200,276750517,4645,4645,4645,4645,0
20250331,160100,276750517,4645,4645,4645,4645,0
20250331,160000,276750517,4645,4645,4645,4645,0
20250331,155900,276750517,4645,4645,4645,4645,0
20250331,155800,276750517,4645,4645,4645,4645,0
20250331,155700,276750517,4645,4645,4645,4645,0
20250331,155600,276750517,4645,4645,4645,4645,0
20250331,155500,276750517,4645,4645,4645,4645,0
20250331,155400,276750517,4645,4645,4645,4645,0
20250331,155300,276750517,4645,4645,4645,4645,0
20250331,155200,276750517,4645,4645,4645,4645,0
20250331,155100,276750517,4645,4645,4645,4645,0
20250331,155000,276750517,4645,4645,4645,4645,0
20250331,154900,276750517,4645,4645,4645,4645,0
20250331,154800,276750517,4645,4645,4645,4645,0
20250331,154700,276750517,4645,4645,4645,4645,0
20250331,154600,276750517,4645,4645,4645,4645,0
20250331,154500,276750517,4645,4645,4645,4645,0
20250331,154400,276750517,4645,4645,4645,4645,0
20250331,154300,276750517,4645,4645,4645,4645,0
20250331,154200,276750517,4645,4645,4645,4645,0
20250331,154100,276750517,4645,4645,4645,4645,0
20250331,154000,276750517,4645,4645,4645,4645,0
20250331,153900,276750517,4645,4645,4645,4645,0
20250331,153800,276750517,4645,4645,4645,4645,0
20250331,153700,276750517,4645,4645,4645,4645,1056
20250331,153600,276750517,4645,4645,4645,4645,0
20250331,153500,276750517,4645,4645,4645,4645,0
20250331,153400,276750517,4645,4645,4645,4645,0
20250331,153300,276750517,4645,4645,4645,4645,0
20250331,153200,276750517,4645,4645,4645,4645,0
20250331,153100,276750517,4645,4645,4645,4645,0
20250331,153000,276750517,4645,4645,4645,4645,1056
20250331,152900,271845397,4655,4655,4655,4655,0
20250331,152800,271845397,4655,4655,4655,4655,0
20250331,152700,271845397,4655,4655,4655,4655,0
20250331,152600,271845397,4655,4655,4655,4655,0
20250331,152500,271845397,4655,4655,4655,4655,0
20250331,152400,271845397,4655,4655,4655,4655,0
20250331,152300,271845397,4655,4655,4655,4655,0
20250331,152200,271845397,4655,4655,4655,4655,0
20250331,152100,271845397,4655,4655,4655,4655,0
20250331,152000,271845397,4655,4655,4655,4655,0
20250331,151900,271845397,4655,4650,4655,4645,27
20250331,151800,271719967,4650,4650,4650,4650,0
20250331,151700,271719967,4650,4650,4650,4650,0
20250331,151600,271719967,4650,4650,4650,4650,136
20250331,151500,271087567,4650,4640,4650,4640,117
20250331,151400,270544187,4635,4635,4635,4635,0
20250331,151300,270544187,4635,4635,4635,4635,0
20250331,151200,270544187,4635,4645,4645,4635,621
20250331,151100,267662872,4650,4650,4650,4650,74
20250331,151000,267318772,4650,4650,4650,4650,0
20250331,150900,267318772,4650,4650,4650,4650,26
20250331,150800,267197872,4650,4645,4650,4645,68
20250331,150700,266882007,4645,4645,4645,4645,0
20250331,150600,266882007,4645,4645,4645,4645,73
20250331,150500,266542922,4650,4650,4650,4650,575
20250331,150400,263869172,4650,4650,4650,4650,1573
20250331,150300,256554722,4650,4650,4650,4650,0
20250331,150200,256554722,4650,4650,4650,4650,0
20250331,150100,256554722,4650,4650,4650,4650,40
20250331,150000,256368722,4645,4645,4645,4645,0
20250331,145900,256368722,4645,4645,4645,4645,0
20250331,145800,256368722,4645,4645,4645,4645,0
20250331,145700,256368722,4645,4645,4645,4645,0
20250331,145600,256368722,4645,4645,4645,4645,0
20250331,145500,256368722,4645,4645,4645,4645,0
20250331,145400,256368722,4645,4645,4645,4645,0
20250331,145300,256368722,4645,4650,4650,4645,154
20250331,145200,255652957,4655,4655,4655,4655,0
20250331,145100,255652957,4655,4640,4655,4640,2
20250331,145000,255643662,4655,4655,4655,4655,0
20250331,144900,255643662,4655,4655,4655,4655,61
20250331,144800,255359707,4655,4650,4655,4640,32
20250331,144700,255211037,4660,4660,4660,4660,0
20250331,144600,255211037,4660,4660,4660,4660,0
20250331,144500,255211037,4660,4660,4660,4660,0
20250331,144400,255211037,4660,4660,4660,4660,0
20250331,144300,255211037,4660,4660,4660,4660,1
20250331,144200,255206377,4660,4660,4660,4660,0
20250331,144100,255206377,4660,4660,4660,4660,0
20250331,144000,255206377,4660,4660,4660,4660,17
20250331,143900,255127157,4660,4660,4660,4660,0
20250331,143800,255127157,4660,4660,4660,4660,0
20250331,143700,255127157,4660,4660,4660,4660,0
20250331,143600,255127157,4660,4660,4660,4660,0
20250331,143500,255127157,4660,4660,4660,4660,0
20250331,143400,255127157,4660,4660,4660,4660,0
20250331,143300,255127157,4660,4660,4660,4660,0
20250331,143200,255127157,4660,4660,4660,4660,5
20250331,143100,255103857,4630,4630,4630,4630,0
20250331,143000,255103857,4630,4630,4630,4630,0
20250331,142900,255103857,4630,4630,4630,4630,0
20250331,142800,255103857,4630,4630,4630,4630,0
20250331,142700,255103857,4630,4630,4630,4630,0
20250331,142600,255103857,4630,4630,4630,4630,0
20250331,142500,255103857,4630,4640,4640,4630,3000
20250331,142400,241204922,4670,4670,4670,4670,1
20250331,142300,241200252,4635,4635,4635,4635,0
20250331,142200,241200252,4635,4635,4635,4635,0
20250331,142100,241200252,4635,4650,4650,4635,1500
20250331,142000,234235072,4670,4670,4670,4670,0
20250331,141900,234235072,4670,4670,4670,4670,0
20250331,141800,234235072,4670,4670,4670,4670,0
20250331,141700,234235072,4670,4670,4670,4670,10
20250331,141600,234188372,4675,4675,4675,4675,0
20250331,141500,234188372,4675,4670,4675,4670,20
20250331,141400,234094932,4645,4645,4645,4645,0
20250331,141300,234094932,4645,4645,4645,4645,0
20250331,141200,234094932,4645,4645,4645,4645,0
20250331,141100,234094932,4645,4645,4645,4645,0
20250331,141000,234094932,4645,4645,4645,4645,0
20250331,140900,234094932,4645,4645,4645,4645,0
20250331,140800,234094932,4645,4660,4662,4645,1960
20250331,140700,224980520,4660,4660,4660,4660,0
20250331,140600,224980520,4660,4660,4660,4660,0
20250331,140500,224980520,4660,4660,4660,4660,0
20250331,140400,224980520,4660,4660,4660,4660,12
20250331,140300,224924600,4660,4660,4660,4660,10
20250331,140200,224878000,4655,4655,4655,4655,0
20250331,140100,224878000,4655,4655,4655,4655,0
20250331,140000,224878000,4655,4655,4655,4655,0
20250331,135900,224878000,4655,4655,4655,4655,76
20250331,135800,224524220,4650,4650,4650,4650,0
20250331,135700,224524220,4650,4650,4650,4650,0
20250331,135600,224524220,4650,4650,4650,4650,0
20250331,135500,224524220,4650,4655,4655,4650,11
20250331,135400,224473065,4655,4655,4655,4655,23
20250331,135300,224366000,4655,4655,4655,4655,1
20250331,135200,224361345,4660,4660,4660,4660,10
20250331,135100,224314745,4660,4660,4660,4660,0
20250331,135000,224314745,4660,4660,4660,4660,20
20250331,134900,224221545,4650,4650,4650,4650,0
20250331,134800,224221545,4650,4650,4650,4650,0
20250331,134700,224221545,4650,4650,4650,4650,0
20250331,134600,224221545,4650,4650,4650,4650,0
20250331,134500,224221545,4650,4650,4650,4650,200
20250331,134400,223291545,4650,4650,4650,4650,540
20250331,134300,220780545,4650,4650,4650,4650,0
20250331,134200,220780545,4650,4650,4650,4650,0
20250331,134100,220780545,4650,4650,4650,4650,200
20250331,134000,219850545,4660,4660,4660,4660,0
20250331,133900,219850545,4660,4660,4660,4660,0
20250331,133800,219850545,4660,4660,4660,4660,0
20250331,133700,219850545,4660,4660,4660,4660,0
20250331,133600,219850545,4660,4660,4660,4660,748
20250331,133500,216364865,4650,4650,4650,4650,118
20250331,133400,215816165,4640,4650,4660,4640,1451
20250331,133300,209070640,4650,4655,4655,4650,2156
20250331,133200,199038220,4660,4660,4660,4660,10
20250331,133100,198991620,4655,4665,4665,4655,333
20250331,133000,197440095,4670,4670,4670,4670,40
20250331,132900,197253295,4670,4670,4670,4670,0
20250331,132800,197253295,4670,4670,4670,4670,0
20250331,132700,197253295,4670,4670,4670,4670,298
20250331,132600,195861635,4670,4670,4670,4670,0
20250331,132500,195861635,4670,4670,4670,4670,0
20250331,132400,195861635,4670,4670,4670,4670,60
20250331,132300,195581435,4670,4670,4670,4670,0
20250331,132200,195581435,4670,4670,4670,4670,200
20250331,132100,194647435,4670,4670,4670,4670,0
20250331,132000,194647435,4670,4670,4670,4670,1
20250331,131900,194642765,4670,4670,4670,4670,0
20250331,131800,194642765,4670,4670,4670,4670,0
20250331,131700,194642765,4670,4670,4670,4670,0
20250331,131600,194642765,4670,4670,4670,4670,0
20250331,131500,194642765,4670,4670,4670,4670,2
20250331,131400,194633425,4665,4665,4665,4665,1322
20250331,131300,188466295,4670,4670,4670,4670,0
20250331,131200,188466295,4670,4670,4670,4670,0
20250331,131100,188466295,4670,4670,4670,4670,0
20250331,131000,188466295,4670,4670,4670,4670,0
20250331,130900,188466295,4670,4670,4670,4670,0
20250331,130800,188466295,4670,4670,4670,4670,0
20250331,130700,188466295,4670,4670,4670,4670,53
20250331,130600,188218785,4670,4670,4670,4670,13
20250331,130500,188158075,4670,4675,4675,4670,916
20250331,130400,183880140,4675,4675,4675,4675,0
20250331,130300,183880140,4675,4675,4675,4675,0
20250331,130200,183880140,4675,4675,4675,4675,0
20250331,130100,183880140,4675,4680,4680,4675,147
20250331,130000,183192875,4680,4680,4680,4680,0
20250331,125900,183192875,4680,4680,4680,4680,0
20250331,125800,183192875,4680,4680,4680,4680,0
20250331,125700,183192875,4680,4680,4680,4680,0
20250331,125600,183192875,4680,4680,4680,4680,0
20250331,125500,183192875,4680,4680,4680,4680,0
20250331,125400,183192875,4680,4680,4680,4680,27
20250331,125300,183066515,4680,4675,4680,4675,53
20250331,125200,182818735,4675,4675,4675,4675,0
20250331,125100,182818735,4675,4675,4675,4675,0
20250331,125000,182818735,4675,4675,4675,4675,0
20250331,124900,182818735,4675,4675,4675,4675,0
20250331,124800,182818735,4675,4675,4675,4675,0
20250331,124700,182818735,4675,4675,4675,4675,0
20250331,124600,182818735,4675,4675,4675,4675,336
20250331,124500,181247935,4680,4680,4680,4680,0
20250331,124400,181247935,4680,4680,4680,4680,0
20250331,124300,181247935,4680,4680,4680,4680,0
20250331,124200,181247935,4680,4685,4685,4680,5437
20250331,124100,155783480,4690,4690,4690,4690,0
20250331,124000,155783480,4690,4690,4690,4690,2
20250331,123900,155774100,4690,4690,4690,4690,0
20250331,123800,155774100,4690,4690,4690,4690,0
20250331,123700,155774100,4690,4690,4690,4690,20
20250331,123600,155680300,4685,4685,4685,4685,0
20250331,123500,155680300,4685,4685,4685,4685,0
20250331,123400,155680300,4685,4685,4685,4685,0
20250331,123300,155680300,4685,4685,4685,4685,648
20250331,123200,152644420,4690,4690,4690,4690,50
20250331,123100,152409920,4685,4685,4685,4685,0
20250331,123000,152409920,4685,4685,4685,4685,0
20250331,122900,152409920,4685,4685,4685,4685,0
20250331,122800,152409920,4685,4685,4685,4685,0
20250331,122700,152409920,4685,4685,4685,4685,0
20250331,122600,152409920,4685,4685,4685,4685,210
20250331,122500,151426070,4685,4685,4685,4685,1
20250331,122400,151421385,4690,4685,4690,4685,211
20250331,122300,150432845,4685,4685,4685,4685,0
20250331,122200,150432845,4685,4685,4685,4685,0
20250331,122100,150432845,4685,4685,4685,4685,0
20250331,122000,150432845,4685,4685,4685,4685,0
20250331,121900,150432845,4685,4685,4685,4685,335
20250331,121800,148863370,4690,4690,4690,4690,0
20250331,121700,148863370,4690,4690,4690,4690,0
20250331,121600,148863370,4690,4690,4690,4690,22
20250331,121500,148760190,4690,4690,4690,4690,35
20250331,121400,148596040,4685,4685,4685,4685,0
20250331,121300,148596040,4685,4685,4685,4685,0
20250331,121200,148596040,4685,4685,4685,4685,0
20250331,121100,148596040,4685,4685,4685,4685,0
20250331,121000,148596040,4685,4685,4685,4685,0
20250331,120900,148596040,4685,4690,4690,4685,100
20250331,120800,148127525,4685,4685,4685,4685,0
20250331,120700,148127525,4685,4690,4690,4685,23
20250331,120600,148019720,4685,4685,4685,4685,0
20250331,120500,148019720,4685,4685,4685,4685,0
20250331,120400,148019720,4685,4685,4685,4685,374
20250331,120300,146267530,4685,4685,4685,4685,0
20250331,120200,146267530,4685,4685,4685,4685,0
20250331,120100,146267530,4685,4685,4685,4685,0
20250331,120000,146267530,4685,4685,4685,4685,0
20250331,115900,146267530,4685,4690,4690,4685,110
20250331,115800,145752130,4685,4685,4685,4685,0
20250331,115700,145752130,4685,4685,4685,4685,100
20250331,115600,145283630,4685,4685,4685,4685,100
20250331,115500,144815130,4685,4685,4685,4685,11
20250331,115400,144763595,4685,4685,4685,4685,0
20250331,115300,144763595,4685,4685,4685,4685,0
20250331,115200,144763595,4685,4685,4685,4685,0
20250331,115100,144763595,4685,4685,4685,4685,0
20250331,115000,144763595,4685,4685,4685,4685,0
20250331,114900,144763595,4685,4685,4685,4685,0
20250331,114800,144763595,4685,4685,4685,4685,0
20250331,114700,144763595,4685,4685,4685,4685,0
20250331,114600,144763595,4685,4685,4685,4685,0
20250331,114500,144763595,4685,4685,4685,4685,37
20250331,114400,144590250,4685,4685,4685,4685,0
20250331,114300,144590250,4685,4685,4685,4685,0
20250331,114200,144590250,4685,4685,4685,4685,0
20250331,114100,144590250,4685,4685,4685,4685,0
20250331,114000,144590250,4685,4685,4685,4685,0
20250331,113900,144590250,4685,4685,4685,4685,0
20250331,113800,144590250,4685,4685,4685,4685,114
20250331,113700,144056160,4690,4690,4690,4690,0
20250331,113600,144056160,4690,4690,4690,4690,0
20250331,113500,144056160,4690,4690,4690,4690,336
20250331,113400,142480320,4690,4690,4690,4690,0
20250331,113300,142480320,4690,4690,4690,4690,0
20250331,113200,142480320,4690,4690,4690,4690,0
20250331,113100,142480320,4690,4690,4690,4690,0
20250331,113000,142480320,4690,4690,4690,4690,0
20250331,112900,142480320,4690,4690,4690,4690,0
20250331,112800,142480320,4690,4690,4690,4690,0
20250331,112700,142480320,4690,4690,4690,4690,0
20250331,112600,142480320,4690,4690,4690,4690,0
20250331,112500,142480320,4690,4690,4690,4690,12
20250331,112400,142424040,4690,4690,4690,4690,0
20250331,112300,142424040,4690,4690,4690,4690,0
20250331,112200,142424040,4690,4690,4690,4690,0
20250331,112100,142424040,4690,4690,4690,4690,0
20250331,112000,142424040,4690,4690,4690,4690,0
20250331,111900,142424040,4690,4690,4690,4690,200
20250331,111800,141486040,4695,4695,4695,4695,0
20250331,111700,141486040,4695,4695,4695,4695,0
20250331,111600,141486040,4695,4695,4695,4695,531
20250331,111500,138992995,4695,4695,4695,4695,0
20250331,111400,138992995,4695,4695,4695,4695,1
20250331,111300,138988300,4695,4695,4695,4695,0
20250331,111200,138988300,4695,4695,4695,4695,0
20250331,111100,138988300,4695,4695,4695,4695,0
20250331,111000,138988300,4695,4695,4695,4695,0
20250331,110900,138988300,4695,4695,4695,4695,107
20250331,110800,138485935,4700,4700,4700,4700,0
20250331,110700,138485935,4700,4700,4700,4700,0
20250331,110600,138485935,4700,4700,4700,4700,0
20250331,110500,138485935,4700,4700,4700,4700,702
20250331,110400,135186535,4705,4705,4705,4705,123
20250331,110300,134607820,4705,4705,4705,4705,0
20250331,110200,134607820,4705,4705,4705,4705,0
20250331,110100,134607820,4705,4705,4705,4705,0
20250331,110000,134607820,4705,4705,4705,4705,0
20250331,105900,134607820,4705,4705,4705,4705,0
20250331,105800,134607820,4705,4705,4705,4705,0
20250331,105700,134607820,4705,4705,4705,4705,1
20250331,105600,134603115,4720,4720,4720,4720,0
20250331,105500,134603115,4720,4720,4720,4720,1
20250331,105400,134598395,4705,4705,4705,4705,1
20250331,105300,134593690,4720,4720,4720,4720,15
20250331,105200,134522890,4720,4720,4720,4720,0
20250331,105100,134522890,4720,4720,4720,4720,0
20250331,105000,134522890,4720,4720,4720,4720,0
20250331,104900,134522890,4720,4720,4720,4720,100
20250331,104800,134050890,4720,4720,4720,4720,0
20250331,104700,134050890,4720,4710,4720,4710,74
20250331,104600,133701710,4710,4710,4710,4710,65
20250331,104500,133395560,4710,4710,4710,4710,0
20250331,104400,133395560,4710,4710,4710,4710,335
20250331,104300,131817710,4710,4720,4720,4710,88
20250331,104200,131402425,4710,4710,4710,4710,0
20250331,104100,131402425,4710,4710,4710,4710,0
20250331,104000,131402425,4710,4710,4710,4710,0
20250331,103900,131402425,4710,4710,4710,4710,2
20250331,103800,131393005,4710,4710,4710,4710,0
20250331,103700,131393005,4710,4710,4710,4710,0
20250331,103600,131393005,4710,4715,4715,4710,22
20250331,103500,131289290,4715,4715,4715,4715,0
20250331,103400,131289290,4715,4715,4715,4715,1
20250331,103300,131284575,4720,4720,4720,4720,1
20250331,103200,131279855,4720,4720,4720,4720,0
20250331,103100,131279855,4720,4720,4720,4720,3
20250331,103000,131265695,4720,4720,4720,4720,0
20250331,102900,131265695,4720,4720,4720,4720,0
20250331,102800,131265695,4720,4720,4720,4720,0
20250331,102700,131265695,4720,4720,4720,4720,0
20250331,102600,131265695,4720,4720,4720,4720,0
20250331,102500,131265695,4720,4720,4720,4720,11
20250331,102400,131213775,4720,4720,4720,4720,1
20250331,102300,131209055,4720,4720,4720,4720,2
20250331,102200,131199615,4720,4720,4720,4720,80
20250331,102100,130822015,4710,4710,4710,4710,0
20250331,102000,130822015,4710,4710,4710,4710,0
20250331,101900,130822015,4710,4710,4710,4710,51
20250331,101800,130581805,4720,4720,4720,4720,0
20250331,101700,130581805,4720,4720,4720,4720,0
20250331,101600,130581805,4720,4685,4720,4685,12
20250331,101500,130525200,4685,4685,4685,4685,188
20250331,101400,129644420,4720,4720,4720,4720,0
20250331,101300,129644420,4720,4720,4720,4720,0
20250331,101200,129644420,4720,4720,4720,4720,0
20250331,101100,129644420,4720,4720,4720,4720,0
20250331,101000,129644420,4720,4720,4720,4720,0
20250331,100900,129644420,4720,4720,4720,4720,0
20250331,100800,129644420,4720,4720,4720,4720,0
20250331,100700,129644420,4720,4720,4720,4720,1
20250331,100600,129639700,4720,4720,4720,4720,8
20250331,100500,129601940,4685,4700,4700,4685,1000
20250331,100400,124908570,4715,4715,4715,4715,0
20250331,100300,124908570,4715,4715,4715,4715,1
20250331,100200,124903855,4720,4720,4720,4720,0
20250331,100100,124903855,4720,4720,4720,4720,0
20250331,100000,124903855,4720,4720,4720,4720,17
20250331,095900,124823615,4725,4725,4725,4725,0
20250331,095800,124823615,4725,4725,4725,4725,0
20250331,095700,124823615,4725,4725,4725,4725,0
20250331,095600,124823615,4725,4725,4725,4725,0
20250331,095500,124823615,4725,4725,4725,4725,0
20250331,095400,124823615,4725,4725,4725,4725,0
20250331,095300,124823615,4725,4725,4725,4725,0
20250331,095200,124823615,4725,4725,4725,4725,4
20250331,095100,124804715,4720,4720,4720,4720,0
20250331,095000,124804715,4720,4720,4720,4720,7
20250331,094900,124771675,4720,4720,4720,4720,82
20250331,094800,124384635,4720,4720,4720,4720,10
20250331,094700,124337435,4720,4695,4720,4680,362
20250331,094600,122642625,4725,4725,4725,4725,0
20250331,094500,122642625,4725,4725,4725,4725,21
20250331,094400,122543400,4725,4725,4725,4725,0
20250331,094300,122543400,4725,4725,4725,4725,1
20250331,094200,122538675,4720,4715,4720,4685,141
20250331,094100,121874370,4715,4715,4715,4715,2
20250331,094000,121864940,4685,4690,4690,4685,56
20250331,093900,121602440,4700,4720,4720,4700,210
20250331,093800,120611440,4720,4720,4720,4720,503
20250331,093700,118237280,4720,4720,4720,4720,183
20250331,093600,117373520,4720,4720,4720,4720,0
20250331,093500,117373520,4720,4720,4720,4720,10
20250331,093400,117326320,4685,4685,4685,4685,0
20250331,093300,117326320,4685,4690,4690,4685,632
20250331,093200,114362540,4680,4680,4680,4680,0
20250331,093100,114362540,4680,4680,4680,4680,0
20250331,093000,114362540,4680,4680,4680,4680,0
20250331,092900,114362540,4680,4680,4680,4680,0
20250331,092800,114362540,4680,4680,4680,4680,100
20250331,092700,113894540,4665,4665,4665,4665,20
20250331,092600,113801240,4670,4670,4670,4670,300
20250331,092500,112400240,4670,4660,4670,4660,3441
20250331,092400,96331610,4670,4665,4670,4660,1531
20250331,092300,89182385,4660,4665,4670,4660,876
20250331,092200,85093380,4660,4660,4660,4660,0
20250331,092100,85093380,4660,4660,4660,4660,0
20250331,092000,85093380,4660,4660,4660,4660,0
20250331,091900,85093380,4660,4660,4660,4660,0
20250331,091800,85093380,4660,4660,4660,4660,1586
20250331,091700,77702620,4660,4660,4660,4660,205
20250331,091600,76747320,4660,4660,4660,4660,4
20250331,091500,76728680,4675,4675,4675,4670,986
20250331,091400,72123380,4675,4675,4675,4675,0
20250331,091300,72123380,4675,4680,4680,4675,111
20250331,091200,71604150,4680,4680,4680,4670,678
20250331,091100,68432335,4675,4675,4675,4675,16
20250331,091000,68357535,4670,4675,4675,4670,225
20250331,090900,67306765,4675,4690,4690,4670,130
20250331,090800,66698460,4690,4690,4690,4690,95
20250331,090700,66252910,4670,4680,4680,4670,153
20250331,090600,65538380,4670,4670,4670,4670,0
20250331,090500,65538380,4670,4670,4670,4670,0
20250331,090400,65538380,4670,4695,4695,4670,77
20250331,090300,65177415,4695,4700,4705,4690,10211
20250331,090200,17184905,4700,4705,4705,4700,24
20250331,090100,17072070,4700,4760,4760,4630,3201
20250331,090000,2018200,4765,4775,4775,4765,423