KissMeData/014440/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192200,297320915,4300,4300,4300,4300,1556
20250331,192100,297320915,4300,4300,4300,4300,0
20250331,192000,297320915,4300,4300,4300,4300,0
20250331,191900,297320915,4300,4300,4300,4300,0
20250331,191800,297320915,4300,4300,4300,4300,0
20250331,191700,297320915,4300,4300,4300,4300,0
20250331,191600,297320915,4300,4300,4300,4300,0
20250331,191500,297320915,4300,4300,4300,4300,0
20250331,191400,297320915,4300,4300,4300,4300,0
20250331,191300,297320915,4300,4300,4300,4300,0
20250331,191200,297320915,4300,4300,4300,4300,0
20250331,191100,297320915,4300,4300,4300,4300,0
20250331,191000,297320915,4300,4300,4300,4300,0
20250331,190900,297320915,4300,4300,4300,4300,0
20250331,190800,297320915,4300,4300,4300,4300,0
20250331,190700,297320915,4300,4300,4300,4300,0
20250331,190600,297320915,4300,4300,4300,4300,0
20250331,190500,297320915,4300,4300,4300,4300,0
20250331,190400,297320915,4300,4300,4300,4300,0
20250331,190300,297320915,4300,4300,4300,4300,0
20250331,190200,297320915,4300,4300,4300,4300,0
20250331,190100,297320915,4300,4300,4300,4300,0
20250331,190000,297320915,4300,4300,4300,4300,0
20250331,185900,297320915,4300,4300,4300,4300,0
20250331,185800,297320915,4300,4300,4300,4300,0
20250331,185700,297320915,4300,4300,4300,4300,0
20250331,185600,297320915,4300,4300,4300,4300,0
20250331,185500,297320915,4300,4300,4300,4300,0
20250331,185400,297320915,4300,4300,4300,4300,0
20250331,185300,297320915,4300,4300,4300,4300,0
20250331,185200,297320915,4300,4300,4300,4300,1556
20250331,185100,297320915,4300,4300,4300,4300,0
20250331,185000,297320915,4300,4300,4300,4300,0
20250331,184900,297320915,4300,4300,4300,4300,0
20250331,184800,297320915,4300,4300,4300,4300,0
20250331,184700,297320915,4300,4300,4300,4300,0
20250331,184600,297320915,4300,4300,4300,4300,0
20250331,184500,297320915,4300,4300,4300,4300,0
20250331,184400,297320915,4300,4300,4300,4300,0
20250331,184300,297320915,4300,4300,4300,4300,0
20250331,184200,297320915,4300,4300,4300,4300,0
20250331,184100,297320915,4300,4300,4300,4300,0
20250331,184000,297320915,4300,4300,4300,4300,0
20250331,183900,297320915,4300,4300,4300,4300,0
20250331,183800,297320915,4300,4300,4300,4300,0
20250331,183700,297320915,4300,4300,4300,4300,0
20250331,183600,297320915,4300,4300,4300,4300,0
20250331,183500,297320915,4300,4300,4300,4300,0
20250331,183400,297320915,4300,4300,4300,4300,0
20250331,183300,297320915,4300,4300,4300,4300,0
20250331,183200,297320915,4300,4300,4300,4300,0
20250331,183100,297320915,4300,4300,4300,4300,0
20250331,183000,297320915,4300,4300,4300,4300,0
20250331,182900,297320915,4300,4300,4300,4300,0
20250331,182800,297320915,4300,4300,4300,4300,0
20250331,182700,297320915,4300,4300,4300,4300,0
20250331,182600,297320915,4300,4300,4300,4300,0
20250331,182500,297320915,4300,4300,4300,4300,0
20250331,182400,297320915,4300,4300,4300,4300,0
20250331,182300,297320915,4300,4300,4300,4300,0
20250331,182200,297320915,4300,4300,4300,4300,1556
20250331,182100,297320915,4300,4300,4300,4300,0
20250331,182000,297320915,4300,4300,4300,4300,0
20250331,181900,297320915,4300,4300,4300,4300,0
20250331,181800,297320915,4300,4300,4300,4300,0
20250331,181700,297320915,4300,4300,4300,4300,0
20250331,181600,297320915,4300,4300,4300,4300,0
20250331,181500,297320915,4300,4300,4300,4300,0
20250331,181400,297320915,4300,4300,4300,4300,0
20250331,181300,297320915,4300,4300,4300,4300,0
20250331,181200,297320915,4300,4300,4300,4300,0
20250331,181100,297320915,4300,4300,4300,4300,0
20250331,181000,297320915,4300,4300,4300,4300,0
20250331,180900,297320915,4300,4300,4300,4300,0
20250331,180800,297320915,4300,4300,4300,4300,0
20250331,180700,297320915,4300,4300,4300,4300,0
20250331,180600,297320915,4300,4300,4300,4300,0
20250331,180500,297320915,4300,4300,4300,4300,0
20250331,180400,297320915,4300,4300,4300,4300,0
20250331,180300,297320915,4300,4300,4300,4300,0
20250331,180200,297320915,4300,4300,4300,4300,0
20250331,180100,297320915,4300,4300,4300,4300,0
20250331,180000,297320915,4300,4300,4300,4300,0
20250331,175900,297320915,4300,4300,4300,4300,0
20250331,175800,297320915,4300,4300,4300,4300,0
20250331,175700,297320915,4300,4300,4300,4300,0
20250331,175600,297320915,4300,4300,4300,4300,0
20250331,175500,297320915,4300,4300,4300,4300,0
20250331,175400,297320915,4300,4300,4300,4300,0
20250331,175300,297320915,4300,4300,4300,4300,0
20250331,175200,297320915,4300,4300,4300,4300,1556
20250331,175100,297320915,4300,4300,4300,4300,0
20250331,175000,297320915,4300,4300,4300,4300,0
20250331,174900,297320915,4300,4300,4300,4300,0
20250331,174800,297320915,4300,4300,4300,4300,0
20250331,174700,297320915,4300,4300,4300,4300,0
20250331,174600,297320915,4300,4300,4300,4300,0
20250331,174500,297320915,4300,4300,4300,4300,0
20250331,174400,297320915,4300,4300,4300,4300,0
20250331,174300,297320915,4300,4300,4300,4300,0
20250331,174200,297320915,4300,4300,4300,4300,0
20250331,174100,297320915,4300,4300,4300,4300,0
20250331,174000,297320915,4300,4300,4300,4300,0
20250331,173900,297320915,4300,4300,4300,4300,0
20250331,173800,297320915,4300,4300,4300,4300,0
20250331,173700,297320915,4300,4300,4300,4300,0
20250331,173600,297320915,4300,4300,4300,4300,0
20250331,173500,297320915,4300,4300,4300,4300,0
20250331,173400,297320915,4300,4300,4300,4300,0
20250331,173300,297320915,4300,4300,4300,4300,0
20250331,173200,297320915,4300,4300,4300,4300,0
20250331,173100,297320915,4300,4300,4300,4300,0
20250331,173000,297320915,4300,4300,4300,4300,0
20250331,172900,297320915,4300,4300,4300,4300,0
20250331,172800,297320915,4300,4300,4300,4300,0
20250331,172700,297320915,4300,4300,4300,4300,0
20250331,172600,297320915,4300,4300,4300,4300,0
20250331,172500,297320915,4300,4300,4300,4300,0
20250331,172400,297320915,4300,4300,4300,4300,0
20250331,172300,297320915,4300,4300,4300,4300,0
20250331,172200,297320915,4300,4300,4300,4300,1556
20250331,172100,297320915,4300,4300,4300,4300,0
20250331,172000,297320915,4300,4300,4300,4300,0
20250331,171900,297320915,4300,4300,4300,4300,0
20250331,171800,297320915,4300,4300,4300,4300,0
20250331,171700,297320915,4300,4300,4300,4300,0
20250331,171600,297320915,4300,4300,4300,4300,0
20250331,171500,297320915,4300,4300,4300,4300,0
20250331,171400,297320915,4300,4300,4300,4300,0
20250331,171300,297320915,4300,4300,4300,4300,0
20250331,171200,297320915,4300,4300,4300,4300,0
20250331,171100,297320915,4300,4300,4300,4300,0
20250331,171000,297320915,4300,4300,4300,4300,0
20250331,170900,297320915,4300,4300,4300,4300,0
20250331,170800,297320915,4300,4300,4300,4300,0
20250331,170700,297320915,4300,4300,4300,4300,0
20250331,170600,297320915,4300,4300,4300,4300,0
20250331,170500,297320915,4300,4300,4300,4300,0
20250331,170400,297320915,4300,4300,4300,4300,0
20250331,170300,297320915,4300,4300,4300,4300,0
20250331,170200,297320915,4300,4300,4300,4300,0
20250331,170100,297320915,4300,4300,4300,4300,0
20250331,170000,297320915,4300,4300,4300,4300,0
20250331,165900,297320915,4300,4300,4300,4300,0
20250331,165800,297320915,4300,4300,4300,4300,0
20250331,165700,297320915,4300,4300,4300,4300,0
20250331,165600,297320915,4300,4300,4300,4300,0
20250331,165500,297320915,4300,4300,4300,4300,0
20250331,165400,297320915,4300,4300,4300,4300,0
20250331,165300,297320915,4300,4300,4300,4300,0
20250331,165200,297320915,4300,4300,4300,4300,1556
20250331,165100,297320915,4300,4300,4300,4300,0
20250331,165000,297320915,4300,4300,4300,4300,0
20250331,164900,297320915,4300,4300,4300,4300,0
20250331,164800,297320915,4300,4300,4300,4300,0
20250331,164700,297320915,4300,4300,4300,4300,0
20250331,164600,297320915,4300,4300,4300,4300,0
20250331,164500,297320915,4300,4300,4300,4300,0
20250331,164400,297320915,4300,4300,4300,4300,0
20250331,164300,297320915,4300,4300,4300,4300,0
20250331,164200,297320915,4300,4300,4300,4300,0
20250331,164100,297320915,4300,4300,4300,4300,0
20250331,164000,297320915,4300,4300,4300,4300,0
20250331,163900,297320915,4300,4300,4300,4300,0
20250331,163800,297320915,4300,4300,4300,4300,0
20250331,163700,297320915,4300,4300,4300,4300,0
20250331,163600,297320915,4300,4300,4300,4300,0
20250331,163500,297320915,4300,4300,4300,4300,0
20250331,163400,297320915,4300,4300,4300,4300,0
20250331,163300,297320915,4300,4300,4300,4300,0
20250331,163200,297320915,4300,4300,4300,4300,0
20250331,163100,297320915,4300,4300,4300,4300,0
20250331,163000,297320915,4300,4300,4300,4300,0
20250331,162900,297320915,4300,4300,4300,4300,0
20250331,162800,297320915,4300,4300,4300,4300,0
20250331,162700,297320915,4300,4300,4300,4300,0
20250331,162600,297320915,4300,4300,4300,4300,0
20250331,162500,297320915,4300,4300,4300,4300,0
20250331,162400,297320915,4300,4300,4300,4300,0
20250331,162300,297320915,4300,4300,4300,4300,0
20250331,162200,297320915,4300,4300,4300,4300,1556
20250331,162100,297320915,4300,4300,4300,4300,0
20250331,162000,297320915,4300,4300,4300,4300,0
20250331,161900,297320915,4300,4300,4300,4300,0
20250331,161800,297320915,4300,4300,4300,4300,0
20250331,161700,297320915,4300,4300,4300,4300,0
20250331,161600,297320915,4300,4300,4300,4300,0
20250331,161500,297320915,4300,4300,4300,4300,0
20250331,161400,297320915,4300,4300,4300,4300,0
20250331,161300,297320915,4300,4300,4300,4300,0
20250331,161200,297320915,4300,4300,4300,4300,0
20250331,161100,297320915,4300,4300,4300,4300,0
20250331,161000,297320915,4300,4300,4300,4300,0
20250331,160900,297320915,4300,4300,4300,4300,0
20250331,160800,297320915,4300,4300,4300,4300,0
20250331,160700,297320915,4300,4300,4300,4300,0
20250331,160600,297320915,4300,4300,4300,4300,0
20250331,160500,297320915,4300,4300,4300,4300,0
20250331,160400,297320915,4300,4300,4300,4300,0
20250331,160300,297320915,4300,4300,4300,4300,0
20250331,160200,297320915,4300,4300,4300,4300,0
20250331,160100,297320915,4300,4300,4300,4300,0
20250331,160000,297320915,4300,4300,4300,4300,0
20250331,155900,297320915,4300,4300,4300,4300,0
20250331,155800,297320915,4300,4300,4300,4300,0
20250331,155700,297320915,4300,4300,4300,4300,0
20250331,155600,297320915,4300,4300,4300,4300,0
20250331,155500,297320915,4300,4300,4300,4300,0
20250331,155400,297320915,4300,4300,4300,4300,0
20250331,155300,297320915,4300,4300,4300,4300,0
20250331,155200,297320915,4300,4300,4300,4300,1556
20250331,155100,297320915,4300,4300,4300,4300,0
20250331,155000,297320915,4300,4300,4300,4300,0
20250331,154900,297320915,4300,4300,4300,4300,0
20250331,154800,297320915,4300,4300,4300,4300,0
20250331,154700,297320915,4300,4300,4300,4300,0
20250331,154600,297320915,4300,4300,4300,4300,0
20250331,154500,297320915,4300,4300,4300,4300,0
20250331,154400,297320915,4300,4300,4300,4300,0
20250331,154300,297320915,4300,4300,4300,4300,0
20250331,154200,297320915,4300,4300,4300,4300,0
20250331,154100,297320915,4300,4300,4300,4300,0
20250331,154000,297320915,4300,4300,4300,4300,0
20250331,153900,297320915,4300,4300,4300,4300,0
20250331,153800,297320915,4300,4300,4300,4300,0
20250331,153700,297320915,4300,4300,4300,4300,0
20250331,153600,297320915,4300,4300,4300,4300,0
20250331,153500,297320915,4300,4300,4300,4300,0
20250331,153400,297320915,4300,4300,4300,4300,0
20250331,153300,297320915,4300,4300,4300,4300,0
20250331,153200,297320915,4300,4300,4300,4300,0
20250331,153100,297320915,4300,4300,4300,4300,0
20250331,153000,297320915,4300,4300,4300,4300,1556
20250331,152900,290630115,4295,4295,4295,4295,0
20250331,152800,290630115,4295,4295,4295,4295,0
20250331,152700,290630115,4295,4295,4295,4295,0
20250331,152600,290630115,4295,4295,4295,4295,0
20250331,152500,290630115,4295,4295,4295,4295,0
20250331,152400,290630115,4295,4295,4295,4295,0
20250331,152300,290630115,4295,4295,4295,4295,0
20250331,152200,290630115,4295,4295,4295,4295,0
20250331,152100,290630115,4295,4295,4295,4295,0
20250331,152000,290630115,4295,4295,4295,4295,0
20250331,151900,290630115,4295,4280,4295,4280,351
20250331,151800,289125790,4280,4280,4280,4280,100
20250331,151700,288697790,4270,4270,4280,4270,3468
20250331,151600,273886080,4260,4260,4260,4260,0
20250331,151500,273886080,4260,4260,4260,4260,109
20250331,151400,273421740,4260,4265,4265,4260,98
20250331,151300,273004205,4270,4270,4270,4270,0
20250331,151200,273004205,4270,4270,4270,4270,0
20250331,151100,273004205,4270,4270,4270,4270,0
20250331,151000,273004205,4270,4270,4270,4270,1
20250331,150900,272999935,4270,4270,4270,4270,1
20250331,150800,272995665,4260,4260,4260,4260,0
20250331,150700,272995665,4260,4260,4260,4260,40
20250331,150600,272825265,4260,4260,4260,4260,49
20250331,150500,272616525,4260,4260,4260,4260,0
20250331,150400,272616525,4260,4260,4260,4260,0
20250331,150300,272616525,4260,4260,4260,4260,21
20250331,150200,272527065,4260,4260,4260,4260,0
20250331,150100,272527065,4260,4260,4260,4260,0
20250331,150000,272527065,4260,4255,4260,4255,481
20250331,145900,270479410,4250,4250,4250,4250,100
20250331,145800,270054410,4230,4250,4250,4230,2000
20250331,145700,261576075,4250,4250,4250,4250,0
20250331,145600,261576075,4250,4250,4250,4250,0
20250331,145500,261576075,4250,4250,4250,4250,0
20250331,145400,261576075,4250,4250,4250,4250,0
20250331,145300,261576075,4250,4250,4250,4250,0
20250331,145200,261576075,4250,4250,4250,4250,0
20250331,145100,261576075,4250,4250,4250,4250,0
20250331,145000,261576075,4250,4250,4250,4250,0
20250331,144900,261576075,4250,4250,4250,4250,0
20250331,144800,261576075,4250,4250,4250,4250,95
20250331,144700,261172325,4250,4250,4250,4250,1
20250331,144600,261168075,4240,4245,4245,4240,1000
20250331,144500,256926300,4280,4265,4280,4265,249
20250331,144400,255864260,4260,4255,4260,4255,360
20250331,144300,254330960,4250,4250,4250,4250,0
20250331,144200,254330960,4250,4250,4250,4250,0
20250331,144100,254330960,4250,4250,4250,4250,0
20250331,144000,254330960,4250,4250,4250,4250,0
20250331,143900,254330960,4250,4250,4250,4250,369
20250331,143800,252762710,4255,4255,4255,4255,0
20250331,143700,252762710,4255,4255,4255,4255,0
20250331,143600,252762710,4255,4255,4255,4255,0
20250331,143500,252762710,4255,4245,4255,4245,520
20250331,143400,250553800,4250,4250,4250,4250,0
20250331,143300,250553800,4250,4250,4250,4250,0
20250331,143200,250553800,4250,4250,4250,4250,0
20250331,143100,250553800,4250,4250,4250,4250,0
20250331,143000,250553800,4250,4250,4250,4250,0
20250331,142900,250553800,4250,4245,4250,4245,550
20250331,142800,248217800,4245,4245,4245,4245,298
20250331,142700,246952790,4240,4240,4240,4240,570
20250331,142600,244535990,4245,4245,4245,4245,1
20250331,142500,244531745,4240,4240,4240,4240,0
20250331,142400,244531745,4240,4240,4240,4240,0
20250331,142300,244531745,4240,4240,4240,4240,0
20250331,142200,244531745,4240,4240,4240,4240,100
20250331,142100,244107745,4255,4255,4255,4255,0
20250331,142000,244107745,4255,4255,4255,4255,0
20250331,141900,244107745,4255,4255,4255,4255,1
20250331,141800,244103490,4240,4240,4240,4240,13
20250331,141700,244048370,4240,4240,4240,4240,0
20250331,141600,244048370,4240,4240,4240,4240,0
20250331,141500,244048370,4240,4240,4240,4240,0
20250331,141400,244048370,4240,4240,4240,4240,0
20250331,141300,244048370,4240,4240,4240,4240,0
20250331,141200,244048370,4240,4240,4240,4240,0
20250331,141100,244048370,4240,4240,4240,4240,0
20250331,141000,244048370,4240,4240,4240,4240,20
20250331,140900,243963570,4225,4250,4250,4225,4000
20250331,140800,227051960,4270,4270,4270,4270,0
20250331,140700,227051960,4270,4270,4270,4270,0
20250331,140600,227051960,4270,4270,4270,4270,0
20250331,140500,227051960,4270,4270,4270,4270,1
20250331,140400,227047690,4275,4275,4275,4275,0
20250331,140300,227047690,4275,4275,4275,4275,0
20250331,140200,227047690,4275,4275,4275,4275,0
20250331,140100,227047690,4275,4265,4275,4265,600
20250331,140000,224485875,4265,4265,4265,4265,0
20250331,135900,224485875,4265,4265,4265,4265,3
20250331,135800,224473080,4265,4265,4265,4265,0
20250331,135700,224473080,4265,4265,4265,4265,0
20250331,135600,224473080,4265,4265,4265,4265,0
20250331,135500,224473080,4265,4265,4265,4265,0
20250331,135400,224473080,4265,4265,4265,4265,0
20250331,135300,224473080,4265,4265,4265,4265,0
20250331,135200,224473080,4265,4265,4265,4265,0
20250331,135100,224473080,4265,4265,4265,4265,0
20250331,135000,224473080,4265,4255,4265,4255,500
20250331,134900,222344570,4245,4245,4245,4245,100
20250331,134800,221920070,4240,4240,4240,4240,0
20250331,134700,221920070,4240,4240,4240,4240,0
20250331,134600,221920070,4240,4240,4240,4240,0
20250331,134500,221920070,4240,4240,4240,4240,0
20250331,134400,221920070,4240,4240,4240,4240,0
20250331,134300,221920070,4240,4240,4240,4240,0
20250331,134200,221920070,4240,4240,4240,4240,9
20250331,134100,221881910,4260,4260,4260,4260,0
20250331,134000,221881910,4260,4260,4260,4260,0
20250331,133900,221881910,4260,4260,4260,4260,0
20250331,133800,221881910,4260,4260,4260,4260,0
20250331,133700,221881910,4260,4260,4260,4260,0
20250331,133600,221881910,4260,4260,4260,4260,0
20250331,133500,221881910,4260,4250,4260,4250,350
20250331,133400,220394380,4240,4240,4240,4240,0
20250331,133300,220394380,4240,4240,4240,4240,100
20250331,133200,219970380,4240,4240,4240,4240,0
20250331,133100,219970380,4240,4240,4240,4240,0
20250331,133000,219970380,4240,4245,4245,4240,1670
20250331,132900,212886605,4250,4250,4250,4250,0
20250331,132800,212886605,4250,4250,4250,4250,0
20250331,132700,212886605,4250,4250,4250,4250,0
20250331,132600,212886605,4250,4250,4250,4250,0
20250331,132500,212886605,4250,4250,4250,4250,0
20250331,132400,212886605,4250,4250,4250,4250,0
20250331,132300,212886605,4250,4250,4250,4250,0
20250331,132200,212886605,4250,4250,4250,4250,131
20250331,132100,212329855,4250,4250,4250,4250,0
20250331,132000,212329855,4250,4250,4250,4250,0
20250331,131900,212329855,4250,4250,4250,4250,0
20250331,131800,212329855,4250,4260,4260,4250,2
20250331,131700,212321345,4250,4250,4250,4250,0
20250331,131600,212321345,4250,4250,4250,4250,0
20250331,131500,212321345,4250,4250,4250,4250,0
20250331,131400,212321345,4250,4250,4250,4250,0
20250331,131300,212321345,4250,4250,4250,4250,0
20250331,131200,212321345,4250,4250,4250,4250,1
20250331,131100,212317095,4260,4260,4260,4260,0
20250331,131000,212317095,4260,4260,4260,4260,1000
20250331,130900,208057095,4250,4250,4250,4250,0
20250331,130800,208057095,4250,4250,4250,4250,0
20250331,130700,208057095,4250,4250,4250,4250,0
20250331,130600,208057095,4250,4250,4250,4250,11
20250331,130500,208010345,4260,4260,4260,4260,0
20250331,130400,208010345,4260,4260,4260,4260,0
20250331,130300,208010345,4260,4260,4260,4260,0
20250331,130200,208010345,4260,4260,4260,4260,0
20250331,130100,208010345,4260,4260,4260,4260,1001
20250331,130000,203746085,4255,4255,4255,4255,0
20250331,125900,203746085,4255,4260,4260,4255,80
20250331,125800,203405660,4265,4265,4265,4265,0
20250331,125700,203405660,4265,4265,4265,4265,0
20250331,125600,203405660,4265,4265,4265,4265,0
20250331,125500,203405660,4265,4265,4265,4265,0
20250331,125400,203405660,4265,4265,4265,4265,0
20250331,125300,203405660,4265,4265,4265,4265,0
20250331,125200,203405660,4265,4265,4265,4265,0
20250331,125100,203405660,4265,4265,4265,4265,0
20250331,125000,203405660,4265,4265,4265,4265,0
20250331,124900,203405660,4265,4265,4265,4265,0
20250331,124800,203405660,4265,4265,4265,4265,123
20250331,124700,202881065,4265,4265,4265,4265,0
20250331,124600,202881065,4265,4265,4265,4265,0
20250331,124500,202881065,4265,4265,4265,4265,0
20250331,124400,202881065,4265,4265,4265,4265,0
20250331,124300,202881065,4265,4265,4265,4265,0
20250331,124200,202881065,4265,4265,4265,4265,0
20250331,124100,202881065,4265,4265,4265,4265,0
20250331,124000,202881065,4265,4265,4265,4265,0
20250331,123900,202881065,4265,4265,4265,4265,0
20250331,123800,202881065,4265,4265,4265,4265,1
20250331,123700,202876800,4270,4270,4270,4270,148
20250331,123600,202244840,4275,4275,4275,4275,0
20250331,123500,202244840,4275,4275,4275,4275,0
20250331,123400,202244840,4275,4275,4275,4275,0
20250331,123300,202244840,4275,4275,4275,4275,57
20250331,123200,202001165,4275,4275,4275,4275,0
20250331,123100,202001165,4275,4275,4275,4275,0
20250331,123000,202001165,4275,4275,4275,4275,43
20250331,122900,201817340,4275,4275,4275,4275,0
20250331,122800,201817340,4275,4275,4275,4275,0
20250331,122700,201817340,4275,4275,4275,4275,0
20250331,122600,201817340,4275,4275,4275,4275,0
20250331,122500,201817340,4275,4275,4275,4275,1
20250331,122400,201813065,4270,4270,4270,4270,0
20250331,122300,201813065,4270,4270,4270,4270,92
20250331,122200,201420225,4275,4275,4275,4275,0
20250331,122100,201420225,4275,4275,4275,4275,0
20250331,122000,201420225,4275,4275,4275,4275,0
20250331,121900,201420225,4275,4275,4275,4275,0
20250331,121800,201420225,4275,4275,4275,4275,0
20250331,121700,201420225,4275,4275,4275,4275,0
20250331,121600,201420225,4275,4270,4275,4260,1505
20250331,121500,195002455,4275,4275,4275,4275,0
20250331,121400,195002455,4275,4275,4275,4275,0
20250331,121300,195002455,4275,4275,4275,4275,0
20250331,121200,195002455,4275,4275,4275,4275,0
20250331,121100,195002455,4275,4275,4275,4275,0
20250331,121000,195002455,4275,4275,4275,4275,0
20250331,120900,195002455,4275,4275,4275,4275,0
20250331,120800,195002455,4275,4275,4275,4275,0
20250331,120700,195002455,4275,4275,4275,4275,0
20250331,120600,195002455,4275,4275,4275,4275,0
20250331,120500,195002455,4275,4275,4275,4275,0
20250331,120400,195002455,4275,4275,4275,4275,0
20250331,120300,195002455,4275,4275,4275,4275,0
20250331,120200,195002455,4275,4275,4275,4275,5
20250331,120100,194981080,4275,4275,4275,4275,0
20250331,120000,194981080,4275,4275,4275,4275,0
20250331,115900,194981080,4275,4275,4275,4275,0
20250331,115800,194981080,4275,4275,4275,4275,0
20250331,115700,194981080,4275,4275,4275,4275,0
20250331,115600,194981080,4275,4275,4275,4275,0
20250331,115500,194981080,4275,4275,4275,4275,0
20250331,115400,194981080,4275,4275,4275,4275,30
20250331,115300,194852830,4275,4275,4275,4275,15
20250331,115200,194788705,4275,4275,4275,4275,0
20250331,115100,194788705,4275,4275,4275,4275,0
20250331,115000,194788705,4275,4275,4275,4275,0
20250331,114900,194788705,4275,4275,4275,4275,0
20250331,114800,194788705,4275,4275,4275,4275,0
20250331,114700,194788705,4275,4275,4275,4275,0
20250331,114600,194788705,4275,4275,4275,4275,0
20250331,114500,194788705,4275,4275,4275,4275,0
20250331,114400,194788705,4275,4275,4275,4275,20
20250331,114300,194703205,4270,4270,4270,4270,48
20250331,114200,194498245,4275,4275,4275,4275,0
20250331,114100,194498245,4275,4275,4275,4275,0
20250331,114000,194498245,4275,4270,4275,4270,91
20250331,113900,194109480,4270,4270,4270,4270,0
20250331,113800,194109480,4270,4270,4270,4270,100
20250331,113700,193682480,4270,4270,4270,4270,170
20250331,113600,192956580,4265,4265,4265,4265,0
20250331,113500,192956580,4265,4280,4280,4265,81
20250331,113400,192610990,4280,4280,4280,4280,6
20250331,113300,192585310,4280,4280,4280,4280,0
20250331,113200,192585310,4280,4280,4280,4280,0
20250331,113100,192585310,4280,4280,4280,4280,0
20250331,113000,192585310,4280,4280,4280,4280,0
20250331,112900,192585310,4280,4280,4280,4280,4
20250331,112800,192568190,4290,4290,4290,4290,0
20250331,112700,192568190,4290,4290,4290,4290,0
20250331,112600,192568190,4290,4290,4290,4290,0
20250331,112500,192568190,4290,4290,4290,4290,1
20250331,112400,192563900,4290,4290,4290,4290,0
20250331,112300,192563900,4290,4290,4290,4290,0
20250331,112200,192563900,4290,4290,4290,4290,0
20250331,112100,192563900,4290,4290,4290,4290,0
20250331,112000,192563900,4290,4290,4290,4290,0
20250331,111900,192563900,4290,4290,4290,4290,0
20250331,111800,192563900,4290,4290,4290,4290,0
20250331,111700,192563900,4290,4290,4290,4290,36
20250331,111600,192409460,4275,4285,4285,4275,1700
20250331,111500,185140635,4290,4290,4290,4290,0
20250331,111400,185140635,4290,4290,4290,4290,0
20250331,111300,185140635,4290,4290,4290,4290,0
20250331,111200,185140635,4290,4290,4290,4290,86
20250331,111100,184771695,4290,4290,4290,4290,0
20250331,111000,184771695,4290,4290,4290,4290,0
20250331,110900,184771695,4290,4290,4290,4290,0
20250331,110800,184771695,4290,4290,4290,4290,0
20250331,110700,184771695,4290,4290,4290,4290,0
20250331,110600,184771695,4290,4290,4290,4290,0
20250331,110500,184771695,4290,4290,4290,4290,0
20250331,110400,184771695,4290,4290,4290,4290,9
20250331,110300,184733085,4300,4300,4300,4300,0
20250331,110200,184733085,4300,4300,4300,4300,0
20250331,110100,184733085,4300,4300,4300,4300,2
20250331,110000,184724485,4300,4300,4300,4300,0
20250331,105900,184724485,4300,4300,4300,4300,0
20250331,105800,184724485,4300,4300,4300,4300,0
20250331,105700,184724485,4300,4300,4300,4300,10
20250331,105600,184681485,4300,4300,4300,4300,0
20250331,105500,184681485,4300,4300,4300,4300,344
20250331,105400,183202285,4280,4280,4280,4280,0
20250331,105300,183202285,4280,4280,4280,4280,0
20250331,105200,183202285,4280,4280,4280,4280,0
20250331,105100,183202285,4280,4280,4280,4280,0
20250331,105000,183202285,4280,4280,4280,4280,0
20250331,104900,183202285,4280,4280,4280,4280,0
20250331,104800,183202285,4280,4285,4290,4280,291
20250331,104700,181955700,4320,4310,4320,4280,729
20250331,104600,178827275,4310,4310,4310,4310,0
20250331,104500,178827275,4310,4310,4310,4310,0
20250331,104400,178827275,4310,4310,4310,4310,0
20250331,104300,178827275,4310,4310,4310,4310,0
20250331,104200,178827275,4310,4310,4310,4310,0
20250331,104100,178827275,4310,4310,4310,4310,0
20250331,104000,178827275,4310,4310,4310,4310,0
20250331,103900,178827275,4310,4310,4310,4310,0
20250331,103800,178827275,4310,4310,4310,4310,0
20250331,103700,178827275,4310,4290,4310,4290,37
20250331,103600,178668485,4305,4305,4305,4305,0
20250331,103500,178668485,4305,4305,4305,4305,1
20250331,103400,178664180,4300,4300,4300,4300,0
20250331,103300,178664180,4300,4300,4300,4300,0
20250331,103200,178664180,4300,4300,4300,4300,200
20250331,103100,177804180,4275,4290,4300,4275,374
20250331,103000,176198210,4260,4260,4260,4260,0
20250331,102900,176198210,4260,4260,4260,4260,0
20250331,102800,176198210,4260,4260,4260,4260,0
20250331,102700,176198210,4260,4260,4260,4260,0
20250331,102600,176198210,4260,4260,4260,4260,0
20250331,102500,176198210,4260,4260,4260,4260,0
20250331,102400,176198210,4260,4260,4260,4260,0
20250331,102300,176198210,4260,4290,4290,4260,566
20250331,102200,173770250,4295,4310,4310,4295,85
20250331,102100,173405160,4305,4305,4305,4305,101
20250331,102000,172970355,4295,4300,4300,4295,316
20250331,101900,171612135,4290,4290,4290,4290,0
20250331,101800,171612135,4290,4280,4290,4280,153
20250331,101700,170956405,4280,4280,4280,4280,0
20250331,101600,170956405,4280,4270,4280,4270,10
20250331,101500,170913620,4250,4260,4260,4250,11
20250331,101400,170866860,4245,4245,4245,4245,0
20250331,101300,170866860,4245,4245,4245,4245,0
20250331,101200,170866860,4245,4245,4245,4245,1
20250331,101100,170862615,4225,4250,4265,4225,601
20250331,101000,168303890,4215,4215,4215,4215,0
20250331,100900,168303890,4215,4215,4215,4215,1
20250331,100800,168299675,4250,4235,4250,4235,417
20250331,100700,166529510,4235,4235,4235,4235,0
20250331,100600,166529510,4235,4235,4235,4235,28
20250331,100500,166410930,4235,4220,4235,4220,116
20250331,100400,165921395,4200,4200,4200,4200,0
20250331,100300,165921395,4200,4220,4220,4200,1312
20250331,100200,160410975,4205,4200,4220,4200,311
20250331,100100,159103255,4205,4220,4220,4205,1301
20250331,100000,153632535,4220,4220,4220,4220,0
20250331,095900,153632535,4220,4220,4220,4220,0
20250331,095800,153632535,4220,4220,4220,4195,99
20250331,095700,153217180,4190,4190,4190,4190,85
20250331,095600,152861030,4200,4190,4200,4190,103
20250331,095500,152429310,4195,4195,4195,4195,12
20250331,095400,152378970,4195,4195,4195,4195,1684
20250331,095300,145314590,4200,4200,4225,4200,401
20250331,095200,143630365,4200,4205,4225,4200,165
20250331,095100,142937020,4195,4200,4200,4195,150
20250331,095000,142307685,4205,4215,4215,4205,556
20250331,094900,139966675,4220,4215,4225,4215,221
20250331,094800,139034300,4220,4200,4285,4200,934
20250331,094700,135086155,4195,4195,4220,4190,321
20250331,094600,133739040,4195,4195,4195,4195,7119
20250331,094500,103874835,4190,4190,4190,4190,0
20250331,094400,103874835,4190,4195,4195,4190,4927
20250331,094300,83211300,4195,4190,4195,4190,2034
20250331,094200,74683340,4195,4195,4195,4195,570
20250331,094100,72292190,4195,4195,4220,4195,452
20250331,094000,70394050,4195,4195,4195,4195,101
20250331,093900,69970355,4195,4200,4200,4195,342
20250331,093800,68535615,4200,4200,4200,4195,458
20250331,093700,66613305,4200,4200,4220,4200,657
20250331,093600,63853765,4200,4200,4200,4200,303
20250331,093500,62581165,4200,4205,4205,4200,960
20250331,093400,58545480,4205,4205,4205,4205,110
20250331,093300,58082930,4200,4205,4205,4200,49
20250331,093200,57876965,4205,4205,4205,4205,129
20250331,093100,57334520,4205,4235,4235,4205,32
20250331,093000,57199840,4240,4210,4240,4200,962
20250331,092900,53156140,4210,4205,4220,4200,897
20250331,092800,49381610,4200,4200,4200,4200,600
20250331,092700,46861610,4200,4200,4215,4195,1055
20250331,092600,42428840,4190,4190,4190,4190,100
20250331,092500,42009840,4215,4195,4215,4195,502
20250331,092400,39903910,4195,4195,4195,4195,400
20250331,092300,38225910,4195,4195,4195,4195,209
20250331,092200,37349155,4195,4195,4195,4195,140
20250331,092100,36761855,4195,4200,4200,4195,780
20250331,092000,33489655,4200,4210,4230,4200,720
20250331,091900,30461170,4230,4235,4235,4210,2131
20250331,091800,21453930,4240,4240,4240,4240,230
20250331,091700,20478730,4240,4240,4240,4240,360
20250331,091600,18952330,4240,4245,4245,4240,1121
20250331,091500,14199090,4250,4250,4250,4250,75
20250331,091400,13880340,4250,4255,4280,4250,873
20250331,091300,10168830,4250,4260,4260,4250,239
20250331,091200,9151575,4260,4265,4285,4260,199
20250331,091100,8302810,4265,4270,4285,4265,356
20250331,091000,6782470,4280,4280,4280,4280,51
20250331,090900,6564190,4285,4285,4285,4285,0
20250331,090800,6564190,4285,4280,4285,4280,228
20250331,090700,5588320,4265,4265,4265,4265,0
20250331,090600,5588320,4265,4265,4265,4265,0
20250331,090500,5588320,4265,4265,4265,4265,0
20250331,090400,5588320,4265,4265,4265,4265,18
20250331,090300,5511550,4255,4275,4275,4255,5
20250331,090200,5490215,4280,4285,4285,4280,399
20250331,090100,3780670,4290,4320,4320,4290,633
20250331,090000,1061730,4350,4350,4365,4350,244